36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 202800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 3 | 20231024 | 202700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231024 | 202600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231024 | 202500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231024 | 202400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231024 | 202300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231024 | 202200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231024 | 202100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231024 | 202000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231024 | 201900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231024 | 201800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231024 | 201700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231024 | 201600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231024 | 201500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231024 | 201400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231024 | 201300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231024 | 201200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231024 | 201100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231024 | 201000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231024 | 200900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231024 | 200800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231024 | 200700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231024 | 200600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231024 | 200500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231024 | 200400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231024 | 200300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231024 | 200200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231024 | 200100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231024 | 200000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231024 | 195900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231024 | 195800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 33 | 20231024 | 195700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231024 | 195600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231024 | 195500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231024 | 195400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231024 | 195300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231024 | 195200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231024 | 195100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231024 | 195000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231024 | 194900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231024 | 194800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231024 | 194700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231024 | 194600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231024 | 194500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231024 | 194400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231024 | 194300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231024 | 194200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231024 | 194100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231024 | 194000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231024 | 193900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231024 | 193800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231024 | 193700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231024 | 193600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231024 | 193500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231024 | 193400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231024 | 193300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231024 | 193200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231024 | 193100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231024 | 193000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231024 | 192900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231024 | 192800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 63 | 20231024 | 192700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231024 | 192600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231024 | 192500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231024 | 192400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231024 | 192300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231024 | 192200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231024 | 192100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231024 | 192000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231024 | 191900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231024 | 191800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231024 | 191700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231024 | 191600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231024 | 191500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231024 | 191400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231024 | 191300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231024 | 191200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231024 | 191100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231024 | 191000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231024 | 190900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231024 | 190800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231024 | 190700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231024 | 190600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231024 | 190500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231024 | 190400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231024 | 190300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231024 | 190200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231024 | 190100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231024 | 190000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231024 | 185900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231024 | 185800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 93 | 20231024 | 185700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231024 | 185600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231024 | 185500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231024 | 185400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231024 | 185300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231024 | 185200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231024 | 185100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231024 | 185000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231024 | 184900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231024 | 184800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231024 | 184700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231024 | 184600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231024 | 184500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231024 | 184400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231024 | 184300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231024 | 184200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231024 | 184100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231024 | 184000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231024 | 183900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231024 | 183800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231024 | 183700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231024 | 183600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231024 | 183500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231024 | 183400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231024 | 183300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231024 | 183200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231024 | 183100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231024 | 183000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231024 | 182900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231024 | 182800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 123 | 20231024 | 182700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231024 | 182600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231024 | 182500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231024 | 182400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231024 | 182300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231024 | 182200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231024 | 182100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231024 | 182000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231024 | 181900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231024 | 181800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231024 | 181700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231024 | 181600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231024 | 181500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231024 | 181400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231024 | 181300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231024 | 181200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231024 | 181100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231024 | 181000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231024 | 180900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231024 | 180800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231024 | 180700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231024 | 180600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231024 | 180500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231024 | 180400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231024 | 180300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231024 | 180200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231024 | 180100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231024 | 180000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231024 | 175900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231024 | 175800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 153 | 20231024 | 175700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231024 | 175600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231024 | 175500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231024 | 175400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231024 | 175300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231024 | 175200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231024 | 175100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231024 | 175000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231024 | 174900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231024 | 174800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231024 | 174700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231024 | 174600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231024 | 174500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231024 | 174400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231024 | 174300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231024 | 174200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231024 | 174100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231024 | 174000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231024 | 173900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231024 | 173800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231024 | 173700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231024 | 173600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231024 | 173500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231024 | 173400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231024 | 173300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231024 | 173200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231024 | 173100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231024 | 173000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231024 | 172900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231024 | 172800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 183 | 20231024 | 172700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231024 | 172600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231024 | 172500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231024 | 172400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231024 | 172300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231024 | 172200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231024 | 172100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231024 | 172000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231024 | 171900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231024 | 171800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231024 | 171700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231024 | 171600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231024 | 171500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231024 | 171400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231024 | 171300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231024 | 171200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231024 | 171100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231024 | 171000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231024 | 170900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231024 | 170800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231024 | 170700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231024 | 170600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231024 | 170500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231024 | 170400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231024 | 170300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231024 | 170200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231024 | 170100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231024 | 170000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231024 | 165900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231024 | 165800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 213 | 20231024 | 165700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231024 | 165600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231024 | 165500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231024 | 165400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231024 | 165300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231024 | 165200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231024 | 165100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231024 | 165000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231024 | 164900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231024 | 164800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231024 | 164700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20231024 | 164600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20231024 | 164500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20231024 | 164400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20231024 | 164300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20231024 | 164200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20231024 | 164100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20231024 | 164000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20231024 | 163900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20231024 | 163800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20231024 | 163700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20231024 | 163600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20231024 | 163500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20231024 | 163400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20231024 | 163300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20231024 | 163200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20231024 | 163100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20231024 | 163000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20231024 | 162900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20231024 | 162800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 243 | 20231024 | 162700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20231024 | 162600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20231024 | 162500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20231024 | 162400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20231024 | 162300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20231024 | 162200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20231024 | 162100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20231024 | 162000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20231024 | 161900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20231024 | 161800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20231024 | 161700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20231024 | 161600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20231024 | 161500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20231024 | 161400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20231024 | 161300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20231024 | 161200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20231024 | 161100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20231024 | 161000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20231024 | 160900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20231024 | 160800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20231024 | 160700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20231024 | 160600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20231024 | 160500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20231024 | 160400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20231024 | 160300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 268 | 20231024 | 160200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20231024 | 160100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 270 | 20231024 | 160000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20231024 | 155900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20231024 | 155800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 273 | 20231024 | 155700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20231024 | 155600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20231024 | 155500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20231024 | 155400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20231024 | 155300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20231024 | 155200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20231024 | 155100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 280 | 20231024 | 155000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20231024 | 154900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20231024 | 154800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20231024 | 154700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 284 | 20231024 | 154600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 285 | 20231024 | 154500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 286 | 20231024 | 154400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20231024 | 154300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20231024 | 154200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20231024 | 154100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20231024 | 154000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 291 | 20231024 | 153900 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 292 | 20231024 | 153800 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 293 | 20231024 | 153700 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 294 | 20231024 | 153600 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 295 | 20231024 | 153500 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 296 | 20231024 | 153400 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 297 | 20231024 | 153300 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 298 | 20231024 | 153200 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 299 | 20231024 | 153100 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 300 | 20231024 | 153000 | 5726501000 | 32900 | 32900 | 32900 | 32900 | 3465 |
| 301 | 20231024 | 152900 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 302 | 20231024 | 152800 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 303 | 20231024 | 152700 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 304 | 20231024 | 152600 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 305 | 20231024 | 152500 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 306 | 20231024 | 152400 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 307 | 20231024 | 152300 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 308 | 20231024 | 152200 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 309 | 20231024 | 152100 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20231024 | 152000 | 5612502500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 311 | 20231024 | 151900 | 5612502500 | 32950 | 32900 | 32950 | 32900 | 160 |
| 312 | 20231024 | 151800 | 5607236200 | 32900 | 32950 | 32950 | 32900 | 87 |
| 313 | 20231024 | 151700 | 5604371950 | 32950 | 32950 | 33000 | 32900 | 107 |
| 314 | 20231024 | 151600 | 5600846950 | 32950 | 33000 | 33000 | 32950 | 335 |
| 315 | 20231024 | 151500 | 5589805950 | 32950 | 32950 | 33000 | 32950 | 565 |
| 316 | 20231024 | 151400 | 5571187950 | 32900 | 32900 | 32950 | 32900 | 1198 |
| 317 | 20231024 | 151300 | 5531765650 | 32900 | 32850 | 32900 | 32850 | 16 |
| 318 | 20231024 | 151200 | 5531239300 | 32850 | 32900 | 32900 | 32850 | 292 |
| 319 | 20231024 | 151100 | 5521646700 | 32900 | 32800 | 32900 | 32800 | 78 |
| 320 | 20231024 | 151000 | 5519085400 | 32850 | 32850 | 32850 | 32800 | 592 |
| 321 | 20231024 | 150900 | 5499645700 | 32750 | 32800 | 32850 | 32750 | 580 |
| 322 | 20231024 | 150800 | 5480621000 | 32850 | 32800 | 32850 | 32800 | 20 |
| 323 | 20231024 | 150700 | 5479964850 | 32800 | 32850 | 32850 | 32800 | 28 |
| 324 | 20231024 | 150600 | 5479046050 | 32800 | 32800 | 32800 | 32800 | 194 |
| 325 | 20231024 | 150500 | 5472682850 | 32800 | 32850 | 32850 | 32800 | 47 |
| 326 | 20231024 | 150400 | 5471139400 | 32850 | 32850 | 32850 | 32850 | 14 |
| 327 | 20231024 | 150300 | 5470679500 | 32850 | 32850 | 32850 | 32800 | 114 |
| 328 | 20231024 | 150200 | 5466935150 | 32850 | 32800 | 32850 | 32800 | 20 |
| 329 | 20231024 | 150100 | 5466278550 | 32800 | 32750 | 32800 | 32750 | 513 |
| 330 | 20231024 | 150000 | 5449456400 | 32750 | 32750 | 32750 | 32750 | 25 |
| 331 | 20231024 | 145900 | 5448637650 | 32650 | 32800 | 32800 | 32650 | 418 |
| 332 | 20231024 | 145800 | 5434962050 | 32750 | 32750 | 32800 | 32700 | 131 |
| 333 | 20231024 | 145700 | 5430675800 | 32700 | 32800 | 32800 | 32700 | 152 |
| 334 | 20231024 | 145600 | 5425699450 | 32800 | 32750 | 32800 | 32750 | 285 |
| 335 | 20231024 | 145500 | 5416363900 | 32750 | 32800 | 32800 | 32750 | 158 |
| 336 | 20231024 | 145400 | 5411182300 | 32850 | 32850 | 32850 | 32800 | 67 |
| 337 | 20231024 | 145300 | 5408983150 | 32850 | 32850 | 32850 | 32800 | 91 |
| 338 | 20231024 | 145200 | 5405994300 | 32800 | 32900 | 32900 | 32800 | 860 |
| 339 | 20231024 | 145100 | 5377782500 | 32850 | 32850 | 32900 | 32850 | 162 |
| 340 | 20231024 | 145000 | 5372459800 | 32850 | 32850 | 32850 | 32850 | 46 |
| 341 | 20231024 | 144900 | 5370948700 | 32850 | 32850 | 32850 | 32850 | 235 |
| 342 | 20231024 | 144800 | 5363228950 | 32850 | 32900 | 32900 | 32850 | 866 |
| 343 | 20231024 | 144700 | 5334780450 | 32850 | 32900 | 32900 | 32850 | 60 |
| 344 | 20231024 | 144600 | 5332807450 | 32900 | 32850 | 32900 | 32850 | 548 |
| 345 | 20231024 | 144500 | 5314790800 | 32850 | 32850 | 32850 | 32800 | 363 |
| 346 | 20231024 | 144400 | 5302867950 | 32850 | 32800 | 32850 | 32800 | 493 |
| 347 | 20231024 | 144300 | 5286684600 | 32800 | 32750 | 32800 | 32750 | 275 |
| 348 | 20231024 | 144200 | 5277676400 | 32750 | 32800 | 32800 | 32750 | 150 |
| 349 | 20231024 | 144100 | 5272756600 | 32800 | 32800 | 32800 | 32750 | 312 |
| 350 | 20231024 | 144000 | 5262523400 | 32800 | 32800 | 32800 | 32750 | 36 |
| 351 | 20231024 | 143900 | 5261343850 | 32800 | 32800 | 32800 | 32800 | 167 |
| 352 | 20231024 | 143800 | 5255866250 | 32800 | 32850 | 32850 | 32800 | 256 |
| 353 | 20231024 | 143700 | 5247469400 | 32800 | 32850 | 32850 | 32800 | 579 |
| 354 | 20231024 | 143600 | 5228477300 | 32850 | 32850 | 32850 | 32800 | 25 |
| 355 | 20231024 | 143500 | 5227656200 | 32850 | 32850 | 32850 | 32800 | 143 |
| 356 | 20231024 | 143400 | 5222961150 | 32850 | 32750 | 32850 | 32750 | 287 |
| 357 | 20231024 | 143300 | 5213558800 | 32750 | 32900 | 32900 | 32750 | 453 |
| 358 | 20231024 | 143200 | 5198680700 | 32850 | 32850 | 32900 | 32850 | 760 |
| 359 | 20231024 | 143100 | 5173712950 | 32750 | 32850 | 32850 | 32750 | 315 |
| 360 | 20231024 | 143000 | 5163370300 | 32700 | 32650 | 32850 | 32650 | 2686 |
| 361 | 20231024 | 142900 | 5075356950 | 32650 | 32650 | 32650 | 32650 | 220 |
| 362 | 20231024 | 142800 | 5068173950 | 32650 | 32650 | 32650 | 32600 | 328 |
| 363 | 20231024 | 142700 | 5057478200 | 32650 | 32600 | 32650 | 32600 | 124 |
| 364 | 20231024 | 142600 | 5053432850 | 32600 | 32600 | 32600 | 32550 | 336 |
| 365 | 20231024 | 142500 | 5042481700 | 32600 | 32650 | 32650 | 32550 | 301 |
| 366 | 20231024 | 142400 | 5032668400 | 32650 | 32650 | 32650 | 32650 | 49 |
| 367 | 20231024 | 142300 | 5031068550 | 32600 | 32600 | 32600 | 32600 | 125 |
| 368 | 20231024 | 142200 | 5026993550 | 32600 | 32650 | 32650 | 32600 | 481 |
| 369 | 20231024 | 142100 | 5011294050 | 32650 | 32650 | 32650 | 32650 | 6 |
| 370 | 20231024 | 142000 | 5011098150 | 32650 | 32600 | 32650 | 32600 | 220 |
| 371 | 20231024 | 141900 | 5003920150 | 32650 | 32600 | 32650 | 32600 | 161 |
| 372 | 20231024 | 141800 | 4998668600 | 32600 | 32600 | 32600 | 32600 | 172 |
| 373 | 20231024 | 141700 | 4993061400 | 32600 | 32550 | 32600 | 32550 | 87 |
| 374 | 20231024 | 141600 | 4990227900 | 32600 | 32650 | 32650 | 32550 | 559 |
| 375 | 20231024 | 141500 | 4971996550 | 32650 | 32700 | 32700 | 32650 | 212 |
| 376 | 20231024 | 141400 | 4965071600 | 32700 | 32700 | 32750 | 32700 | 255 |
| 377 | 20231024 | 141300 | 4956733000 | 32750 | 32750 | 32750 | 32750 | 159 |
| 378 | 20231024 | 141200 | 4951525750 | 32750 | 32650 | 32750 | 32650 | 2152 |
| 379 | 20231024 | 141100 | 4881118000 | 32650 | 32550 | 32650 | 32550 | 128 |
| 380 | 20231024 | 141000 | 4876946600 | 32550 | 32500 | 32600 | 32500 | 799 |
| 381 | 20231024 | 140900 | 4850938750 | 32500 | 32450 | 32500 | 32450 | 1002 |
| 382 | 20231024 | 140800 | 4818374000 | 32500 | 32400 | 32500 | 32400 | 2096 |
| 383 | 20231024 | 140700 | 4750358200 | 32400 | 32400 | 32450 | 32400 | 148 |
| 384 | 20231024 | 140600 | 4745561950 | 32400 | 32400 | 32450 | 32400 | 1212 |
| 385 | 20231024 | 140500 | 4706292900 | 32450 | 32400 | 32450 | 32400 | 149 |
| 386 | 20231024 | 140400 | 4701464450 | 32400 | 32400 | 32400 | 32400 | 83 |
| 387 | 20231024 | 140300 | 4698775250 | 32400 | 32400 | 32400 | 32400 | 382 |
| 388 | 20231024 | 140200 | 4686398450 | 32400 | 32400 | 32400 | 32350 | 462 |
| 389 | 20231024 | 140100 | 4671449650 | 32400 | 32400 | 32400 | 32400 | 279 |
| 390 | 20231024 | 140000 | 4662410050 | 32400 | 32350 | 32400 | 32350 | 337 |
| 391 | 20231024 | 135900 | 4651495100 | 32350 | 32300 | 32350 | 32300 | 1266 |
| 392 | 20231024 | 135800 | 4610565900 | 32300 | 32250 | 32300 | 32250 | 72 |
| 393 | 20231024 | 135700 | 4608243000 | 32250 | 32250 | 32250 | 32250 | 361 |
| 394 | 20231024 | 135600 | 4596600750 | 32250 | 32250 | 32250 | 32250 | 1 |
| 395 | 20231024 | 135500 | 4596568500 | 32250 | 32200 | 32250 | 32200 | 172 |
| 396 | 20231024 | 135400 | 4591028950 | 32200 | 32200 | 32200 | 32200 | 50 |
| 397 | 20231024 | 135300 | 4589418950 | 32250 | 32200 | 32250 | 32200 | 71 |
| 398 | 20231024 | 135200 | 4587131850 | 32250 | 32250 | 32250 | 32250 | 121 |
| 399 | 20231024 | 135100 | 4583229600 | 32250 | 32250 | 32250 | 32250 | 29 |
| 400 | 20231024 | 135000 | 4582294350 | 32200 | 32200 | 32250 | 32200 | 33 |
| 401 | 20231024 | 134900 | 4581230700 | 32250 | 32250 | 32250 | 32150 | 7 |
| 402 | 20231024 | 134800 | 4581005050 | 32250 | 32150 | 32250 | 32150 | 284 |
| 403 | 20231024 | 134700 | 4571871850 | 32100 | 32150 | 32150 | 32100 | 242 |
| 404 | 20231024 | 134600 | 4564091600 | 32200 | 32300 | 32300 | 32200 | 150 |
| 405 | 20231024 | 134500 | 4559259700 | 32200 | 32300 | 32300 | 32200 | 289 |
| 406 | 20231024 | 134400 | 4549934250 | 32300 | 32300 | 32300 | 32300 | 19 |
| 407 | 20231024 | 134300 | 4549320550 | 32300 | 32300 | 32300 | 32300 | 27 |
| 408 | 20231024 | 134200 | 4548448450 | 32250 | 32250 | 32250 | 32250 | 192 |
| 409 | 20231024 | 134100 | 4542256450 | 32250 | 32250 | 32250 | 32200 | 355 |
| 410 | 20231024 | 134000 | 4530811150 | 32300 | 32300 | 32300 | 32300 | 52 |
| 411 | 20231024 | 133900 | 4529131550 | 32300 | 32250 | 32300 | 32250 | 500 |
| 412 | 20231024 | 133800 | 4513006500 | 32250 | 32250 | 32250 | 32200 | 32 |
| 413 | 20231024 | 133700 | 4511975000 | 32250 | 32250 | 32250 | 32200 | 33 |
| 414 | 20231024 | 133600 | 4510910800 | 32250 | 32200 | 32250 | 32200 | 501 |
| 415 | 20231024 | 133500 | 4494777750 | 32150 | 32200 | 32200 | 32150 | 61 |
| 416 | 20231024 | 133400 | 4492813600 | 32200 | 32200 | 32200 | 32200 | 18 |
| 417 | 20231024 | 133300 | 4492234000 | 32200 | 32200 | 32200 | 32200 | 40 |
| 418 | 20231024 | 133200 | 4490946000 | 32050 | 32050 | 32050 | 32050 | 71 |
| 419 | 20231024 | 133100 | 4488670450 | 32200 | 32100 | 32200 | 32100 | 169 |
| 420 | 20231024 | 133000 | 4483242850 | 32150 | 32250 | 32250 | 32150 | 285 |
| 421 | 20231024 | 132900 | 4474079600 | 32200 | 32200 | 32200 | 32200 | 19 |
| 422 | 20231024 | 132800 | 4473467800 | 32200 | 32200 | 32250 | 32150 | 327 |
| 423 | 20231024 | 132700 | 4462927250 | 32200 | 32250 | 32250 | 32200 | 174 |
| 424 | 20231024 | 132600 | 4457323950 | 32250 | 32200 | 32250 | 32200 | 146 |
| 425 | 20231024 | 132500 | 4452621800 | 32250 | 32250 | 32250 | 32250 | 1 |
| 426 | 20231024 | 132400 | 4452589550 | 32250 | 32200 | 32250 | 32200 | 127 |
| 427 | 20231024 | 132300 | 4448498550 | 32200 | 32250 | 32250 | 32200 | 142 |
| 428 | 20231024 | 132200 | 4443924550 | 32250 | 32250 | 32300 | 32250 | 530 |
| 429 | 20231024 | 132100 | 4426827100 | 32250 | 32200 | 32250 | 32200 | 347 |
| 430 | 20231024 | 132000 | 4415652450 | 32200 | 32150 | 32200 | 32150 | 334 |
| 431 | 20231024 | 131900 | 4404904250 | 32100 | 32100 | 32100 | 32100 | 775 |
| 432 | 20231024 | 131800 | 4380026750 | 32100 | 32100 | 32100 | 32100 | 21 |
| 433 | 20231024 | 131700 | 4379352650 | 32050 | 32100 | 32100 | 32050 | 24 |
| 434 | 20231024 | 131600 | 4378583400 | 32100 | 32100 | 32100 | 32100 | 125 |
| 435 | 20231024 | 131500 | 4374570900 | 32100 | 32100 | 32100 | 32050 | 7 |
| 436 | 20231024 | 131400 | 4374346450 | 32100 | 32100 | 32100 | 32100 | 16 |
| 437 | 20231024 | 131300 | 4373832850 | 32100 | 32000 | 32100 | 32000 | 154 |
| 438 | 20231024 | 131200 | 4368892150 | 32050 | 32000 | 32100 | 32000 | 274 |
| 439 | 20231024 | 131100 | 4360117700 | 32100 | 32000 | 32100 | 31950 | 668 |
| 440 | 20231024 | 131000 | 4338717450 | 32000 | 32000 | 32000 | 32000 | 55 |
| 441 | 20231024 | 130900 | 4336957450 | 32000 | 31950 | 32000 | 31950 | 18 |
| 442 | 20231024 | 130800 | 4336382250 | 31950 | 31950 | 31950 | 31950 | 8 |
| 443 | 20231024 | 130700 | 4336126650 | 31950 | 31950 | 31950 | 31950 | 129 |
| 444 | 20231024 | 130600 | 4332005100 | 32000 | 32000 | 32050 | 31950 | 660 |
| 445 | 20231024 | 130500 | 4310899750 | 32050 | 32050 | 32100 | 32050 | 58 |
| 446 | 20231024 | 130400 | 4309040800 | 32050 | 32100 | 32100 | 32050 | 553 |
| 447 | 20231024 | 130300 | 4291316100 | 32050 | 32100 | 32100 | 32050 | 43 |
| 448 | 20231024 | 130200 | 4289936950 | 32100 | 32050 | 32100 | 32050 | 405 |
| 449 | 20231024 | 130100 | 4276950800 | 32050 | 32050 | 32100 | 32050 | 247 |
| 450 | 20231024 | 130000 | 4269034400 | 32050 | 32000 | 32050 | 32000 | 106 |
| 451 | 20231024 | 125900 | 4265642100 | 32050 | 32000 | 32100 | 32000 | 120 |
| 452 | 20231024 | 125800 | 4261801050 | 32100 | 31950 | 32100 | 31950 | 1931 |
| 453 | 20231024 | 125700 | 4199963150 | 31950 | 31950 | 31950 | 31950 | 381 |
| 454 | 20231024 | 125600 | 4187790200 | 31950 | 31950 | 31950 | 31900 | 37 |
| 455 | 20231024 | 125500 | 4186608350 | 31950 | 31850 | 31950 | 31850 | 61 |
| 456 | 20231024 | 125400 | 4184662600 | 31950 | 31850 | 31950 | 31850 | 19 |
| 457 | 20231024 | 125300 | 4184055650 | 31850 | 31850 | 31850 | 31850 | 250 |
| 458 | 20231024 | 125200 | 4176093150 | 31850 | 32000 | 32000 | 31850 | 371 |
| 459 | 20231024 | 125100 | 4164252750 | 31950 | 32000 | 32000 | 31950 | 259 |
| 460 | 20231024 | 125000 | 4155975000 | 32000 | 32000 | 32000 | 31950 | 159 |
| 461 | 20231024 | 124900 | 4150888600 | 32000 | 32000 | 32000 | 31950 | 44 |
| 462 | 20231024 | 124800 | 4149481150 | 31950 | 31950 | 31950 | 31950 | 2 |
| 463 | 20231024 | 124700 | 4149417250 | 31950 | 31950 | 31950 | 31950 | 113 |
| 464 | 20231024 | 124600 | 4145806900 | 31950 | 31950 | 32000 | 31950 | 319 |
| 465 | 20231024 | 124500 | 4135613850 | 31950 | 31950 | 31950 | 31950 | 241 |
| 466 | 20231024 | 124400 | 4127913900 | 31950 | 32000 | 32000 | 31950 | 793 |
| 467 | 20231024 | 124300 | 4102575700 | 32000 | 32000 | 32000 | 32000 | 5 |
| 468 | 20231024 | 124200 | 4102415700 | 32000 | 32000 | 32050 | 32000 | 119 |
| 469 | 20231024 | 124100 | 4098606800 | 32000 | 32000 | 32000 | 32000 | 65 |
| 470 | 20231024 | 124000 | 4096526800 | 32000 | 31950 | 32000 | 31950 | 138 |
| 471 | 20231024 | 123900 | 4092116800 | 32050 | 32050 | 32050 | 32050 | 0 |
| 472 | 20231024 | 123800 | 4092116800 | 32050 | 32050 | 32050 | 32050 | 19 |
| 473 | 20231024 | 123700 | 4091507850 | 32050 | 32050 | 32050 | 32050 | 118 |
| 474 | 20231024 | 123600 | 4087725950 | 32050 | 32000 | 32050 | 32000 | 55 |
| 475 | 20231024 | 123500 | 4085965900 | 32050 | 32050 | 32050 | 32050 | 17 |
| 476 | 20231024 | 123400 | 4085421050 | 32000 | 32050 | 32050 | 32000 | 47 |
| 477 | 20231024 | 123300 | 4083916850 | 32000 | 32050 | 32050 | 32000 | 369 |
| 478 | 20231024 | 123200 | 4072102050 | 32000 | 31950 | 32000 | 31950 | 112 |
| 479 | 20231024 | 123100 | 4068518550 | 31950 | 31900 | 31950 | 31900 | 41 |
| 480 | 20231024 | 123000 | 4067210600 | 31900 | 31950 | 31950 | 31900 | 204 |
| 481 | 20231024 | 122900 | 4060702800 | 32000 | 32000 | 32000 | 31950 | 302 |
| 482 | 20231024 | 122800 | 4051040050 | 32000 | 32000 | 32000 | 32000 | 28 |
| 483 | 20231024 | 122700 | 4050144050 | 32000 | 32000 | 32000 | 32000 | 52 |
| 484 | 20231024 | 122600 | 4048480050 | 31950 | 31950 | 31950 | 31950 | 108 |
| 485 | 20231024 | 122500 | 4045029450 | 32000 | 32000 | 32000 | 32000 | 18 |
| 486 | 20231024 | 122400 | 4044453450 | 32000 | 32000 | 32000 | 32000 | 237 |
| 487 | 20231024 | 122300 | 4036869450 | 31950 | 31950 | 31950 | 31950 | 209 |
| 488 | 20231024 | 122200 | 4030191900 | 31950 | 31900 | 31950 | 31900 | 810 |
| 489 | 20231024 | 122100 | 4004329650 | 31900 | 31800 | 31900 | 31800 | 73 |
| 490 | 20231024 | 122000 | 4002003950 | 31800 | 31900 | 31900 | 31800 | 27 |
| 491 | 20231024 | 121900 | 4001143200 | 31900 | 31900 | 31900 | 31850 | 37 |
| 492 | 20231024 | 121800 | 3999963400 | 31900 | 31900 | 31900 | 31900 | 20 |
| 493 | 20231024 | 121700 | 3999325400 | 31850 | 31900 | 31900 | 31850 | 255 |
| 494 | 20231024 | 121600 | 3991195900 | 31900 | 31900 | 31900 | 31900 | 22 |
| 495 | 20231024 | 121500 | 3990494100 | 31900 | 31900 | 31900 | 31900 | 26 |
| 496 | 20231024 | 121400 | 3989664700 | 31900 | 31850 | 31900 | 31800 | 278 |
| 497 | 20231024 | 121300 | 3980810350 | 31800 | 31800 | 31850 | 31800 | 19 |
| 498 | 20231024 | 121200 | 3980205350 | 31800 | 31800 | 31800 | 31800 | 1 |
| 499 | 20231024 | 121100 | 3980173550 | 31800 | 31800 | 31800 | 31800 | 18 |
| 500 | 20231024 | 121000 | 3979601150 | 31800 | 31850 | 31850 | 31800 | 302 |
| 501 | 20231024 | 120900 | 3969996650 | 31800 | 31800 | 31800 | 31800 | 198 |
| 502 | 20231024 | 120800 | 3963700250 | 31800 | 31800 | 31800 | 31750 | 52 |
| 503 | 20231024 | 120700 | 3962048150 | 31700 | 31700 | 31700 | 31700 | 0 |
| 504 | 20231024 | 120600 | 3962048150 | 31700 | 31700 | 31700 | 31700 | 72 |
| 505 | 20231024 | 120500 | 3959765750 | 31700 | 31700 | 31700 | 31700 | 32 |
| 506 | 20231024 | 120400 | 3958751350 | 31650 | 31700 | 31700 | 31650 | 42 |
| 507 | 20231024 | 120300 | 3957420450 | 31700 | 31700 | 31700 | 31700 | 17 |
| 508 | 20231024 | 120200 | 3956881550 | 31650 | 31650 | 31650 | 31650 | 86 |
| 509 | 20231024 | 120100 | 3954159650 | 31650 | 31600 | 31650 | 31600 | 189 |
| 510 | 20231024 | 120000 | 3948184550 | 31650 | 31650 | 31650 | 31650 | 49 |
| 511 | 20231024 | 115900 | 3946633700 | 31650 | 31650 | 31650 | 31650 | 267 |
| 512 | 20231024 | 115800 | 3938183150 | 31700 | 31850 | 31850 | 31650 | 442 |
| 513 | 20231024 | 115700 | 3924174050 | 31700 | 31750 | 31750 | 31700 | 414 |
| 514 | 20231024 | 115600 | 3911029600 | 31850 | 31800 | 31850 | 31800 | 608 |
| 515 | 20231024 | 115500 | 3891694350 | 31800 | 31800 | 31800 | 31800 | 4 |
| 516 | 20231024 | 115400 | 3891567150 | 31850 | 31850 | 31850 | 31800 | 49 |
| 517 | 20231024 | 115300 | 3890006550 | 31850 | 31800 | 31850 | 31800 | 124 |
| 518 | 20231024 | 115200 | 3886057250 | 31800 | 31800 | 31800 | 31800 | 75 |
| 519 | 20231024 | 115100 | 3883672250 | 31700 | 31700 | 31800 | 31700 | 146 |
| 520 | 20231024 | 115000 | 3879042000 | 31750 | 31750 | 31800 | 31750 | 409 |
| 521 | 20231024 | 114900 | 3866053050 | 31800 | 31800 | 31800 | 31750 | 221 |
| 522 | 20231024 | 114800 | 3859029200 | 31850 | 31850 | 31850 | 31850 | 23 |
| 523 | 20231024 | 114700 | 3858296650 | 31800 | 31850 | 31850 | 31800 | 117 |
| 524 | 20231024 | 114600 | 3854575700 | 31800 | 31850 | 31850 | 31800 | 37 |
| 525 | 20231024 | 114500 | 3853398250 | 31800 | 31850 | 31850 | 31800 | 31 |
| 526 | 20231024 | 114400 | 3852412400 | 31850 | 31850 | 31850 | 31850 | 27 |
| 527 | 20231024 | 114300 | 3851552450 | 31850 | 31850 | 31850 | 31850 | 23 |
| 528 | 20231024 | 114200 | 3850819900 | 31850 | 31850 | 31850 | 31850 | 27 |
| 529 | 20231024 | 114100 | 3849959950 | 31850 | 31850 | 31850 | 31850 | 19 |
| 530 | 20231024 | 114000 | 3849354800 | 31850 | 31800 | 31850 | 31800 | 183 |
| 531 | 20231024 | 113900 | 3843529850 | 31800 | 31750 | 31800 | 31750 | 74 |
| 532 | 20231024 | 113800 | 3841177650 | 31750 | 31750 | 31750 | 31750 | 59 |
| 533 | 20231024 | 113700 | 3839304400 | 31800 | 31800 | 31800 | 31800 | 329 |
| 534 | 20231024 | 113600 | 3828842200 | 31800 | 31850 | 31850 | 31800 | 58 |
| 535 | 20231024 | 113500 | 3826996750 | 31850 | 31850 | 31850 | 31850 | 684 |
| 536 | 20231024 | 113400 | 3805211350 | 31900 | 31900 | 31900 | 31900 | 25 |
| 537 | 20231024 | 113300 | 3804413850 | 31900 | 31850 | 31900 | 31850 | 29 |
| 538 | 20231024 | 113200 | 3803489850 | 31900 | 31900 | 31900 | 31850 | 443 |
| 539 | 20231024 | 113100 | 3789367300 | 31900 | 31900 | 31900 | 31850 | 407 |
| 540 | 20231024 | 113000 | 3776386300 | 31900 | 31850 | 31900 | 31850 | 262 |
| 541 | 20231024 | 112900 | 3768038500 | 31850 | 31850 | 31900 | 31850 | 86 |
| 542 | 20231024 | 112800 | 3765298100 | 31850 | 31850 | 31900 | 31850 | 65 |
| 543 | 20231024 | 112700 | 3763225450 | 31900 | 31850 | 31900 | 31850 | 256 |
| 544 | 20231024 | 112600 | 3755065700 | 31850 | 31850 | 31900 | 31850 | 116 |
| 545 | 20231024 | 112500 | 3751369950 | 31850 | 31850 | 31850 | 31850 | 280 |
| 546 | 20231024 | 112400 | 3742451950 | 31850 | 31850 | 31850 | 31850 | 58 |
| 547 | 20231024 | 112300 | 3740604650 | 31850 | 31800 | 31850 | 31800 | 166 |
| 548 | 20231024 | 112200 | 3735321450 | 31800 | 31800 | 31800 | 31800 | 115 |
| 549 | 20231024 | 112100 | 3731664450 | 31800 | 31800 | 31800 | 31800 | 1 |
| 550 | 20231024 | 112000 | 3731632650 | 31800 | 31750 | 31800 | 31750 | 159 |
| 551 | 20231024 | 111900 | 3726583050 | 31800 | 31700 | 31800 | 31700 | 251 |
| 552 | 20231024 | 111800 | 3718613950 | 31750 | 31600 | 31750 | 31600 | 283 |
| 553 | 20231024 | 111700 | 3709648950 | 31600 | 31600 | 31600 | 31600 | 177 |
| 554 | 20231024 | 111600 | 3704055750 | 31600 | 31600 | 31600 | 31600 | 156 |
| 555 | 20231024 | 111500 | 3699126150 | 31600 | 31600 | 31600 | 31600 | 138 |
| 556 | 20231024 | 111400 | 3694765350 | 31600 | 31550 | 31600 | 31550 | 526 |
| 557 | 20231024 | 111300 | 3678160050 | 31550 | 31550 | 31550 | 31550 | 1 |
| 558 | 20231024 | 111200 | 3678128500 | 31550 | 31550 | 31550 | 31550 | 38 |
| 559 | 20231024 | 111100 | 3676929600 | 31550 | 31500 | 31550 | 31500 | 81 |
| 560 | 20231024 | 111000 | 3674377600 | 31550 | 31500 | 31550 | 31500 | 79 |
| 561 | 20231024 | 110900 | 3671887950 | 31500 | 31500 | 31500 | 31500 | 8 |
| 562 | 20231024 | 110800 | 3671635950 | 31550 | 31500 | 31550 | 31500 | 103 |
| 563 | 20231024 | 110700 | 3668390600 | 31550 | 31500 | 31600 | 31500 | 79 |
| 564 | 20231024 | 110600 | 3665900250 | 31500 | 31450 | 31600 | 31450 | 51 |
| 565 | 20231024 | 110500 | 3664293800 | 31600 | 31550 | 31600 | 31500 | 46 |
| 566 | 20231024 | 110400 | 3662841700 | 31400 | 31500 | 31500 | 31400 | 182 |
| 567 | 20231024 | 110300 | 3657125900 | 31500 | 31450 | 31500 | 31450 | 325 |
| 568 | 20231024 | 110200 | 3646898650 | 31500 | 31400 | 31500 | 31400 | 753 |
| 569 | 20231024 | 110100 | 3623212150 | 31450 | 31500 | 31500 | 31400 | 23 |
| 570 | 20231024 | 110000 | 3622489450 | 31500 | 31400 | 31500 | 31350 | 338 |
| 571 | 20231024 | 105900 | 3611877050 | 31400 | 31400 | 31500 | 31400 | 313 |
| 572 | 20231024 | 105800 | 3602048750 | 31500 | 31350 | 31500 | 31350 | 18 |
| 573 | 20231024 | 105700 | 3601481900 | 31350 | 31400 | 31400 | 31350 | 187 |
| 574 | 20231024 | 105600 | 3595610150 | 31400 | 31400 | 31500 | 31400 | 540 |
| 575 | 20231024 | 105500 | 3578653150 | 31500 | 31400 | 31500 | 31400 | 302 |
| 576 | 20231024 | 105400 | 3569140250 | 31650 | 31650 | 31650 | 31650 | 0 |
| 577 | 20231024 | 105300 | 3569140250 | 31650 | 31450 | 31650 | 31450 | 34 |
| 578 | 20231024 | 105200 | 3568067150 | 31450 | 31550 | 31700 | 31400 | 1586 |
| 579 | 20231024 | 105100 | 3517870600 | 31400 | 31450 | 31450 | 31350 | 2211 |
| 580 | 20231024 | 105000 | 3448449500 | 31450 | 31600 | 31650 | 31450 | 871 |
| 581 | 20231024 | 104900 | 3421004450 | 31600 | 31550 | 31600 | 31550 | 32 |
| 582 | 20231024 | 104800 | 3419994700 | 31550 | 31500 | 31600 | 31500 | 398 |
| 583 | 20231024 | 104700 | 3407451550 | 31500 | 31500 | 31500 | 31500 | 742 |
| 584 | 20231024 | 104600 | 3384078550 | 31550 | 31500 | 31550 | 31500 | 21 |
| 585 | 20231024 | 104500 | 3383416150 | 31500 | 31550 | 31550 | 31400 | 66 |
| 586 | 20231024 | 104400 | 3381338150 | 31550 | 31400 | 31550 | 31400 | 688 |
| 587 | 20231024 | 104300 | 3359700950 | 31400 | 31450 | 31450 | 31400 | 421 |
| 588 | 20231024 | 104200 | 3346470500 | 31450 | 31500 | 31550 | 31400 | 932 |
| 589 | 20231024 | 104100 | 3317155000 | 31500 | 31550 | 31550 | 31500 | 180 |
| 590 | 20231024 | 104000 | 3311483250 | 31550 | 31400 | 31550 | 31350 | 429 |
| 591 | 20231024 | 103900 | 3298003950 | 31350 | 31350 | 31350 | 31350 | 212 |
| 592 | 20231024 | 103800 | 3291357750 | 31550 | 31450 | 31550 | 31200 | 3478 |
| 593 | 20231024 | 103700 | 3182696300 | 31450 | 31300 | 31450 | 31250 | 1460 |
| 594 | 20231024 | 103600 | 3136999950 | 31400 | 31250 | 31400 | 31200 | 3879 |
| 595 | 20231024 | 103500 | 3015884050 | 31250 | 31550 | 31550 | 31250 | 7317 |
| 596 | 20231024 | 103400 | 2786287300 | 31550 | 31600 | 31600 | 31550 | 524 |
| 597 | 20231024 | 103300 | 2769753650 | 31850 | 31650 | 31850 | 31650 | 136 |
| 598 | 20231024 | 103200 | 2765426100 | 31550 | 31550 | 31600 | 31550 | 107 |
| 599 | 20231024 | 103100 | 2762045250 | 31550 | 31550 | 31550 | 31550 | 510 |
| 600 | 20231024 | 103000 | 2745954750 | 31550 | 31500 | 31550 | 31500 | 278 |
| 601 | 20231024 | 102900 | 2737185950 | 31500 | 31500 | 31550 | 31450 | 90 |
| 602 | 20231024 | 102800 | 2734349800 | 31450 | 31500 | 31550 | 31450 | 837 |
| 603 | 20231024 | 102700 | 2708002750 | 31500 | 31550 | 31550 | 31500 | 1073 |
| 604 | 20231024 | 102600 | 2674198800 | 31550 | 31500 | 31550 | 31500 | 614 |
| 605 | 20231024 | 102500 | 2654856100 | 31550 | 31650 | 31700 | 31550 | 1616 |
| 606 | 20231024 | 102400 | 2603827750 | 31750 | 31650 | 31750 | 31650 | 208 |
| 607 | 20231024 | 102300 | 2597242850 | 31650 | 31600 | 31650 | 31550 | 483 |
| 608 | 20231024 | 102200 | 2581970850 | 31550 | 31600 | 31600 | 31550 | 262 |
| 609 | 20231024 | 102100 | 2573692600 | 31600 | 31600 | 31650 | 31600 | 327 |
| 610 | 20231024 | 102000 | 2563357500 | 31600 | 31600 | 31650 | 31600 | 168 |
| 611 | 20231024 | 101900 | 2558048100 | 31600 | 31850 | 31850 | 31600 | 636 |
| 612 | 20231024 | 101800 | 2537909900 | 31900 | 31650 | 31900 | 31650 | 60 |
| 613 | 20231024 | 101700 | 2536003400 | 31650 | 32100 | 32100 | 31650 | 714 |
| 614 | 20231024 | 101600 | 2513235150 | 32050 | 32100 | 32150 | 32050 | 813 |
| 615 | 20231024 | 101500 | 2487146050 | 32100 | 32250 | 32250 | 32100 | 968 |
| 616 | 20231024 | 101400 | 2456022650 | 32250 | 32200 | 32250 | 32150 | 1730 |
| 617 | 20231024 | 101300 | 2400303200 | 32200 | 32200 | 32300 | 32150 | 1359 |
| 618 | 20231024 | 101200 | 2356572350 | 32150 | 32200 | 32200 | 32050 | 1581 |
| 619 | 20231024 | 101100 | 2305741150 | 32150 | 32000 | 32150 | 32000 | 1360 |
| 620 | 20231024 | 101000 | 2262095350 | 32000 | 31800 | 32000 | 31800 | 385 |
| 621 | 20231024 | 100900 | 2249807350 | 31800 | 31800 | 31800 | 31750 | 236 |
| 622 | 20231024 | 100800 | 2242304950 | 31800 | 31800 | 31850 | 31800 | 871 |
| 623 | 20231024 | 100700 | 2214604800 | 31800 | 31750 | 31800 | 31650 | 155 |
| 624 | 20231024 | 100600 | 2209687100 | 31700 | 31650 | 31700 | 31450 | 1074 |
| 625 | 20231024 | 100500 | 2175771900 | 31550 | 31650 | 31650 | 31550 | 173 |
| 626 | 20231024 | 100400 | 2170308000 | 31650 | 31650 | 31650 | 31550 | 62 |
| 627 | 20231024 | 100300 | 2168349150 | 31500 | 31600 | 31600 | 31500 | 479 |
| 628 | 20231024 | 100200 | 2153254750 | 31700 | 31500 | 31700 | 31450 | 1181 |
| 629 | 20231024 | 100100 | 2116062450 | 31500 | 31700 | 31700 | 31400 | 3041 |
| 630 | 20231024 | 100000 | 2020268100 | 31550 | 31700 | 31700 | 31550 | 591 |
| 631 | 20231024 | 095900 | 2001598750 | 31650 | 31600 | 31650 | 31600 | 475 |
| 632 | 20231024 | 095800 | 1986587700 | 31600 | 31550 | 31600 | 31550 | 843 |
| 633 | 20231024 | 095700 | 1959989350 | 31600 | 31750 | 31750 | 31600 | 2521 |
| 634 | 20231024 | 095600 | 1880135900 | 31750 | 31750 | 31750 | 31750 | 6 |
| 635 | 20231024 | 095500 | 1879945400 | 31850 | 31750 | 31850 | 31750 | 318 |
| 636 | 20231024 | 095400 | 1869847100 | 31750 | 31850 | 31850 | 31750 | 309 |
| 637 | 20231024 | 095300 | 1860019850 | 31850 | 31850 | 31850 | 31800 | 159 |
| 638 | 20231024 | 095200 | 1854956200 | 31850 | 31850 | 31850 | 31850 | 82 |
| 639 | 20231024 | 095100 | 1852344500 | 31800 | 31800 | 31800 | 31700 | 1675 |
| 640 | 20231024 | 095000 | 1799186500 | 31850 | 31850 | 31850 | 31850 | 41 |
| 641 | 20231024 | 094900 | 1797880650 | 31850 | 31850 | 32000 | 31850 | 95 |
| 642 | 20231024 | 094800 | 1794852200 | 31850 | 31800 | 31850 | 31800 | 200 |
| 643 | 20231024 | 094700 | 1788483450 | 31850 | 31850 | 31850 | 31850 | 158 |
| 644 | 20231024 | 094600 | 1783451150 | 31850 | 31850 | 31850 | 31850 | 195 |
| 645 | 20231024 | 094500 | 1777240400 | 31850 | 31850 | 31850 | 31750 | 21 |
| 646 | 20231024 | 094400 | 1776571650 | 31700 | 31850 | 31850 | 31700 | 6263 |
| 647 | 20231024 | 094300 | 1578002000 | 31800 | 31800 | 31800 | 31750 | 2291 |
| 648 | 20231024 | 094200 | 1505221750 | 31850 | 31950 | 32000 | 31850 | 1587 |
| 649 | 20231024 | 094100 | 1454644450 | 31900 | 32000 | 32000 | 31900 | 590 |
| 650 | 20231024 | 094000 | 1435792300 | 32000 | 31850 | 32000 | 31850 | 139 |
| 651 | 20231024 | 093900 | 1431356800 | 31900 | 32000 | 32050 | 31900 | 507 |
| 652 | 20231024 | 093800 | 1415175550 | 32000 | 32000 | 32000 | 32000 | 89 |
| 653 | 20231024 | 093700 | 1412327550 | 32000 | 32000 | 32050 | 31900 | 96 |
| 654 | 20231024 | 093600 | 1409254700 | 32000 | 32000 | 32000 | 32000 | 151 |
| 655 | 20231024 | 093500 | 1404422700 | 32000 | 31950 | 32000 | 31900 | 224 |
| 656 | 20231024 | 093400 | 1397271600 | 32000 | 32000 | 32000 | 31950 | 142 |
| 657 | 20231024 | 093300 | 1392733850 | 32000 | 31850 | 32000 | 31850 | 86 |
| 658 | 20231024 | 093200 | 1389982300 | 31800 | 31800 | 32000 | 31800 | 3298 |
| 659 | 20231024 | 093100 | 1285100500 | 31800 | 31750 | 31800 | 31700 | 372 |
| 660 | 20231024 | 093000 | 1273289750 | 31800 | 31800 | 31800 | 31750 | 208 |
| 661 | 20231024 | 092900 | 1266678450 | 31800 | 31800 | 31850 | 31800 | 351 |
| 662 | 20231024 | 092800 | 1255516100 | 31850 | 32050 | 32050 | 31800 | 417 |
| 663 | 20231024 | 092700 | 1242237950 | 31900 | 31950 | 31950 | 31900 | 186 |
| 664 | 20231024 | 092600 | 1236303350 | 31900 | 32050 | 32050 | 31900 | 867 |
| 665 | 20231024 | 092500 | 1208598250 | 32050 | 32100 | 32100 | 32000 | 127 |
| 666 | 20231024 | 092400 | 1204529800 | 32100 | 32200 | 32300 | 32100 | 278 |
| 667 | 20231024 | 092300 | 1195587000 | 32300 | 32200 | 32350 | 32150 | 262 |
| 668 | 20231024 | 092200 | 1187136250 | 32150 | 32000 | 32150 | 31950 | 707 |
| 669 | 20231024 | 092100 | 1164488800 | 32000 | 32000 | 32050 | 32000 | 389 |
| 670 | 20231024 | 092000 | 1152033000 | 32000 | 31650 | 32000 | 31650 | 2150 |
| 671 | 20231024 | 091900 | 1083512450 | 31650 | 31800 | 31800 | 31650 | 1235 |
| 672 | 20231024 | 091800 | 1044367750 | 31800 | 31750 | 31800 | 31700 | 424 |
| 673 | 20231024 | 091700 | 1030904550 | 31750 | 31800 | 31800 | 31700 | 1477 |
| 674 | 20231024 | 091600 | 984008550 | 31800 | 31700 | 31800 | 31700 | 1143 |
| 675 | 20231024 | 091500 | 947743800 | 31700 | 31850 | 31900 | 31700 | 3351 |
| 676 | 20231024 | 091400 | 841256200 | 31900 | 31900 | 31950 | 31850 | 516 |
| 677 | 20231024 | 091300 | 824796100 | 31900 | 32100 | 32100 | 31850 | 2170 |
| 678 | 20231024 | 091200 | 755533850 | 32100 | 31950 | 32100 | 31900 | 1386 |
| 679 | 20231024 | 091100 | 711225200 | 31950 | 32050 | 32100 | 31900 | 3517 |
| 680 | 20231024 | 091000 | 598810650 | 32050 | 32250 | 32250 | 32050 | 2514 |
| 681 | 20231024 | 090900 | 517992650 | 32250 | 32400 | 32400 | 32250 | 1354 |
| 682 | 20231024 | 090800 | 474198550 | 32400 | 32350 | 32400 | 32350 | 613 |
| 683 | 20231024 | 090700 | 454353000 | 32400 | 32350 | 32400 | 32350 | 353 |
| 684 | 20231024 | 090600 | 442933350 | 32300 | 32300 | 32350 | 32250 | 350 |
| 685 | 20231024 | 090500 | 431627100 | 32450 | 32700 | 32750 | 32350 | 3144 |
| 686 | 20231024 | 090400 | 329259100 | 32800 | 32700 | 32800 | 32650 | 767 |
| 687 | 20231024 | 090300 | 304186550 | 32700 | 32650 | 32700 | 32650 | 461 |
| 688 | 20231024 | 090200 | 289125150 | 32600 | 32600 | 32700 | 32600 | 1104 |
| 689 | 20231024 | 090100 | 253130950 | 32600 | 32950 | 32950 | 32550 | 3416 |
| 690 | 20231024 | 090000 | 141057850 | 32950 | 32850 | 32950 | 32750 | 4285 |