35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 200500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 3 | 20231017 | 200400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20231017 | 200300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20231017 | 200200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20231017 | 200100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20231017 | 200000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20231017 | 195900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20231017 | 195800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20231017 | 195700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20231017 | 195600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20231017 | 195500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20231017 | 195400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20231017 | 195300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20231017 | 195200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20231017 | 195100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20231017 | 195000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20231017 | 194900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20231017 | 194800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20231017 | 194700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20231017 | 194600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20231017 | 194500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20231017 | 194400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20231017 | 194300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20231017 | 194200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20231017 | 194100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20231017 | 194000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20231017 | 193900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20231017 | 193800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20231017 | 193700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20231017 | 193600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20231017 | 193500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 33 | 20231017 | 193400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20231017 | 193300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20231017 | 193200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20231017 | 193100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20231017 | 193000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20231017 | 192900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20231017 | 192800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20231017 | 192700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20231017 | 192600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20231017 | 192500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20231017 | 192400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20231017 | 192300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20231017 | 192200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20231017 | 192100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20231017 | 192000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20231017 | 191900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20231017 | 191800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20231017 | 191700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20231017 | 191600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20231017 | 191500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20231017 | 191400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20231017 | 191300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20231017 | 191200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20231017 | 191100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20231017 | 191000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20231017 | 190900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20231017 | 190800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20231017 | 190700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20231017 | 190600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20231017 | 190500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 63 | 20231017 | 190400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20231017 | 190300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20231017 | 190200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20231017 | 190100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20231017 | 190000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20231017 | 185900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20231017 | 185800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20231017 | 185700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20231017 | 185600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20231017 | 185500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20231017 | 185400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20231017 | 185300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20231017 | 185200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20231017 | 185100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20231017 | 185000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20231017 | 184900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20231017 | 184800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20231017 | 184700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20231017 | 184600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20231017 | 184500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20231017 | 184400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20231017 | 184300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20231017 | 184200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20231017 | 184100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20231017 | 184000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20231017 | 183900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20231017 | 183800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20231017 | 183700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20231017 | 183600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20231017 | 183500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 93 | 20231017 | 183400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20231017 | 183300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20231017 | 183200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20231017 | 183100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20231017 | 183000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20231017 | 182900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20231017 | 182800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20231017 | 182700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20231017 | 182600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20231017 | 182500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20231017 | 182400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20231017 | 182300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20231017 | 182200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20231017 | 182100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20231017 | 182000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20231017 | 181900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20231017 | 181800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20231017 | 181700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20231017 | 181600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20231017 | 181500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20231017 | 181400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20231017 | 181300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20231017 | 181200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20231017 | 181100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20231017 | 181000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20231017 | 180900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20231017 | 180800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20231017 | 180700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20231017 | 180600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20231017 | 180500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 123 | 20231017 | 180400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20231017 | 180300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20231017 | 180200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20231017 | 180100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20231017 | 180000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20231017 | 175900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20231017 | 175800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20231017 | 175700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20231017 | 175600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20231017 | 175500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20231017 | 175400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20231017 | 175300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20231017 | 175200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20231017 | 175100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20231017 | 175000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20231017 | 174900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20231017 | 174800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20231017 | 174700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20231017 | 174600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20231017 | 174500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20231017 | 174400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20231017 | 174300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20231017 | 174200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20231017 | 174100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20231017 | 174000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20231017 | 173900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20231017 | 173800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20231017 | 173700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20231017 | 173600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20231017 | 173500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 153 | 20231017 | 173400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20231017 | 173300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20231017 | 173200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20231017 | 173100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20231017 | 173000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20231017 | 172900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20231017 | 172800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20231017 | 172700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20231017 | 172600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20231017 | 172500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20231017 | 172400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20231017 | 172300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20231017 | 172200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20231017 | 172100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20231017 | 172000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20231017 | 171900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20231017 | 171800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20231017 | 171700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20231017 | 171600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20231017 | 171500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20231017 | 171400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20231017 | 171300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20231017 | 171200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20231017 | 171100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20231017 | 171000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20231017 | 170900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20231017 | 170800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20231017 | 170700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20231017 | 170600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20231017 | 170500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 183 | 20231017 | 170400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20231017 | 170300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 185 | 20231017 | 170200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 186 | 20231017 | 170100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 187 | 20231017 | 170000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 188 | 20231017 | 165900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 189 | 20231017 | 165800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 190 | 20231017 | 165700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 191 | 20231017 | 165600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 192 | 20231017 | 165500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 193 | 20231017 | 165400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 194 | 20231017 | 165300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 195 | 20231017 | 165200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 196 | 20231017 | 165100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 197 | 20231017 | 165000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 198 | 20231017 | 164900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 199 | 20231017 | 164800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 200 | 20231017 | 164700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 201 | 20231017 | 164600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 202 | 20231017 | 164500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 203 | 20231017 | 164400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 204 | 20231017 | 164300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 205 | 20231017 | 164200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 206 | 20231017 | 164100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 207 | 20231017 | 164000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 208 | 20231017 | 163900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 209 | 20231017 | 163800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 210 | 20231017 | 163700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 211 | 20231017 | 163600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 212 | 20231017 | 163500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 213 | 20231017 | 163400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 214 | 20231017 | 163300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 215 | 20231017 | 163200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 216 | 20231017 | 163100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 217 | 20231017 | 163000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 218 | 20231017 | 162900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 219 | 20231017 | 162800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 220 | 20231017 | 162700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 221 | 20231017 | 162600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 222 | 20231017 | 162500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 223 | 20231017 | 162400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 224 | 20231017 | 162300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 225 | 20231017 | 162200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 226 | 20231017 | 162100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 227 | 20231017 | 162000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 228 | 20231017 | 161900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 229 | 20231017 | 161800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 230 | 20231017 | 161700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 231 | 20231017 | 161600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 232 | 20231017 | 161500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 233 | 20231017 | 161400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 234 | 20231017 | 161300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 235 | 20231017 | 161200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 236 | 20231017 | 161100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 237 | 20231017 | 161000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 238 | 20231017 | 160900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 239 | 20231017 | 160800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 240 | 20231017 | 160700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 241 | 20231017 | 160600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 242 | 20231017 | 160500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 243 | 20231017 | 160400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 244 | 20231017 | 160300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 245 | 20231017 | 160200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 246 | 20231017 | 160100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 247 | 20231017 | 160000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 248 | 20231017 | 155900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 249 | 20231017 | 155800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 250 | 20231017 | 155700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 251 | 20231017 | 155600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 252 | 20231017 | 155500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 253 | 20231017 | 155400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 254 | 20231017 | 155300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 255 | 20231017 | 155200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 256 | 20231017 | 155100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 257 | 20231017 | 155000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 258 | 20231017 | 154900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 259 | 20231017 | 154800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 260 | 20231017 | 154700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 261 | 20231017 | 154600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 262 | 20231017 | 154500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 263 | 20231017 | 154400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 264 | 20231017 | 154300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 265 | 20231017 | 154200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 266 | 20231017 | 154100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 267 | 20231017 | 154000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 268 | 20231017 | 153900 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 269 | 20231017 | 153800 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 270 | 20231017 | 153700 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 271 | 20231017 | 153600 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20231017 | 153500 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 273 | 20231017 | 153400 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 274 | 20231017 | 153300 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 275 | 20231017 | 153200 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 276 | 20231017 | 153100 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 0 |
| 277 | 20231017 | 153000 | 3950340100 | 41100 | 41100 | 41100 | 41100 | 3114 |
| 278 | 20231017 | 152900 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 279 | 20231017 | 152800 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 280 | 20231017 | 152700 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 281 | 20231017 | 152600 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 282 | 20231017 | 152500 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 283 | 20231017 | 152400 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 284 | 20231017 | 152300 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 285 | 20231017 | 152200 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 286 | 20231017 | 152100 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 287 | 20231017 | 152000 | 3822354700 | 41050 | 41050 | 41050 | 41050 | 0 |
| 288 | 20231017 | 151900 | 3822354700 | 41050 | 41100 | 41100 | 41050 | 42 |
| 289 | 20231017 | 151800 | 3820628850 | 41050 | 41050 | 41100 | 41050 | 212 |
| 290 | 20231017 | 151700 | 3811926200 | 41000 | 41100 | 41100 | 40950 | 216 |
| 291 | 20231017 | 151600 | 3803069050 | 40950 | 41050 | 41050 | 40850 | 398 |
| 292 | 20231017 | 151500 | 3786765000 | 41000 | 40950 | 41000 | 40850 | 339 |
| 293 | 20231017 | 151400 | 3772890100 | 40950 | 40900 | 41000 | 40900 | 339 |
| 294 | 20231017 | 151300 | 3759001950 | 40900 | 40950 | 41000 | 40900 | 325 |
| 295 | 20231017 | 151200 | 3745696350 | 40900 | 40900 | 41000 | 40900 | 386 |
| 296 | 20231017 | 151100 | 3729898000 | 40950 | 40950 | 41000 | 40850 | 477 |
| 297 | 20231017 | 151000 | 3710368150 | 40900 | 40900 | 40950 | 40850 | 480 |
| 298 | 20231017 | 150900 | 3690733250 | 40900 | 40950 | 41000 | 40850 | 1338 |
| 299 | 20231017 | 150800 | 3635995200 | 40900 | 41000 | 41000 | 40900 | 419 |
| 300 | 20231017 | 150700 | 3618833950 | 40950 | 40950 | 41000 | 40950 | 464 |
| 301 | 20231017 | 150600 | 3599823650 | 40950 | 40950 | 41000 | 40950 | 221 |
| 302 | 20231017 | 150500 | 3590769900 | 40950 | 40950 | 41000 | 40900 | 632 |
| 303 | 20231017 | 150400 | 3564886800 | 40950 | 40950 | 40950 | 40950 | 358 |
| 304 | 20231017 | 150300 | 3550226700 | 40950 | 40950 | 41000 | 40950 | 306 |
| 305 | 20231017 | 150200 | 3537690850 | 40950 | 40950 | 41000 | 40950 | 400 |
| 306 | 20231017 | 150100 | 3521310800 | 40950 | 40950 | 41050 | 40950 | 466 |
| 307 | 20231017 | 150000 | 3502220750 | 40950 | 41050 | 41050 | 40950 | 268 |
| 308 | 20231017 | 145900 | 3491238550 | 41050 | 41050 | 41250 | 40950 | 384 |
| 309 | 20231017 | 145800 | 3475468750 | 41000 | 41000 | 41050 | 40950 | 447 |
| 310 | 20231017 | 145700 | 3457147950 | 40950 | 41000 | 41050 | 40950 | 326 |
| 311 | 20231017 | 145600 | 3443788550 | 40950 | 41000 | 41050 | 40950 | 494 |
| 312 | 20231017 | 145500 | 3423522600 | 41000 | 41150 | 41150 | 40950 | 398 |
| 313 | 20231017 | 145400 | 3407186600 | 41050 | 41000 | 41200 | 40950 | 531 |
| 314 | 20231017 | 145300 | 3385372350 | 41100 | 40900 | 41100 | 40900 | 402 |
| 315 | 20231017 | 145200 | 3368891100 | 40900 | 40950 | 41100 | 40900 | 660 |
| 316 | 20231017 | 145100 | 3341840500 | 40950 | 40900 | 40950 | 40900 | 797 |
| 317 | 20231017 | 145000 | 3309236400 | 40900 | 40900 | 40950 | 40850 | 553 |
| 318 | 20231017 | 144900 | 3286615200 | 40850 | 40950 | 40950 | 40850 | 427 |
| 319 | 20231017 | 144800 | 3269151000 | 40900 | 40900 | 40900 | 40850 | 559 |
| 320 | 20231017 | 144700 | 3246288350 | 40900 | 40900 | 40950 | 40850 | 337 |
| 321 | 20231017 | 144600 | 3232505100 | 40900 | 40950 | 40950 | 40850 | 408 |
| 322 | 20231017 | 144500 | 3215815400 | 40900 | 40900 | 40950 | 40850 | 566 |
| 323 | 20231017 | 144400 | 3192658900 | 40900 | 40900 | 40950 | 40900 | 382 |
| 324 | 20231017 | 144300 | 3177035050 | 40900 | 40950 | 40950 | 40850 | 563 |
| 325 | 20231017 | 144200 | 3154008850 | 40900 | 40900 | 41100 | 40850 | 386 |
| 326 | 20231017 | 144100 | 3138212850 | 40900 | 40900 | 40950 | 40850 | 379 |
| 327 | 20231017 | 144000 | 3122712000 | 40900 | 40950 | 41000 | 40900 | 458 |
| 328 | 20231017 | 143900 | 3103964350 | 40900 | 40900 | 40950 | 40900 | 369 |
| 329 | 20231017 | 143800 | 3088871900 | 40900 | 40950 | 40950 | 40900 | 423 |
| 330 | 20231017 | 143700 | 3071561300 | 40900 | 40850 | 41000 | 40850 | 504 |
| 331 | 20231017 | 143600 | 3050937200 | 40850 | 40850 | 40900 | 40850 | 379 |
| 332 | 20231017 | 143500 | 3035449750 | 40800 | 40850 | 40900 | 40800 | 383 |
| 333 | 20231017 | 143400 | 3019805300 | 40850 | 40950 | 40950 | 40800 | 406 |
| 334 | 20231017 | 143300 | 3003220500 | 40800 | 40850 | 40950 | 40800 | 523 |
| 335 | 20231017 | 143200 | 2981850750 | 40850 | 40900 | 40900 | 40850 | 401 |
| 336 | 20231017 | 143100 | 2965464600 | 40900 | 40850 | 40950 | 40800 | 732 |
| 337 | 20231017 | 143000 | 2935536150 | 40850 | 40850 | 40900 | 40850 | 408 |
| 338 | 20231017 | 142900 | 2918869000 | 40850 | 40850 | 40850 | 40850 | 285 |
| 339 | 20231017 | 142800 | 2907226750 | 40850 | 40950 | 40950 | 40850 | 497 |
| 340 | 20231017 | 142700 | 2886898450 | 40900 | 41000 | 41000 | 40900 | 474 |
| 341 | 20231017 | 142600 | 2867488350 | 40950 | 41000 | 41050 | 40950 | 195 |
| 342 | 20231017 | 142500 | 2859501500 | 41000 | 41000 | 41050 | 41000 | 396 |
| 343 | 20231017 | 142400 | 2843264850 | 41000 | 41000 | 41050 | 41000 | 366 |
| 344 | 20231017 | 142300 | 2828257250 | 41000 | 40900 | 41050 | 40850 | 568 |
| 345 | 20231017 | 142200 | 2805008750 | 40850 | 40900 | 40950 | 40850 | 310 |
| 346 | 20231017 | 142100 | 2792335950 | 40900 | 40900 | 40950 | 40850 | 569 |
| 347 | 20231017 | 142000 | 2769060150 | 40900 | 40900 | 40950 | 40850 | 423 |
| 348 | 20231017 | 141900 | 2751760450 | 40950 | 40900 | 40950 | 40850 | 407 |
| 349 | 20231017 | 141800 | 2735111950 | 40900 | 40900 | 40950 | 40850 | 291 |
| 350 | 20231017 | 141700 | 2723210250 | 40900 | 40950 | 40950 | 40900 | 419 |
| 351 | 20231017 | 141600 | 2706070650 | 40950 | 40950 | 40950 | 40900 | 528 |
| 352 | 20231017 | 141500 | 2684462350 | 40950 | 41000 | 41000 | 40950 | 325 |
| 353 | 20231017 | 141400 | 2671140350 | 41050 | 41000 | 41050 | 41000 | 568 |
| 354 | 20231017 | 141300 | 2647843850 | 41000 | 41000 | 41050 | 41000 | 224 |
| 355 | 20231017 | 141200 | 2638658100 | 41000 | 41000 | 41050 | 41000 | 341 |
| 356 | 20231017 | 141100 | 2624676850 | 41050 | 41100 | 41100 | 41000 | 503 |
| 357 | 20231017 | 141000 | 2604026000 | 41150 | 41050 | 41150 | 41000 | 461 |
| 358 | 20231017 | 140900 | 2585097050 | 41050 | 41100 | 41100 | 41050 | 348 |
| 359 | 20231017 | 140800 | 2570807200 | 41100 | 41050 | 41100 | 41000 | 528 |
| 360 | 20231017 | 140700 | 2549125300 | 41100 | 41050 | 41100 | 41050 | 338 |
| 361 | 20231017 | 140600 | 2535248600 | 41100 | 41050 | 41100 | 41050 | 420 |
| 362 | 20231017 | 140500 | 2518000050 | 41050 | 41100 | 41150 | 41050 | 391 |
| 363 | 20231017 | 140400 | 2501930100 | 41100 | 41100 | 41150 | 41050 | 467 |
| 364 | 20231017 | 140300 | 2482741850 | 41050 | 41150 | 41150 | 41050 | 374 |
| 365 | 20231017 | 140200 | 2467372400 | 41100 | 41100 | 41150 | 41050 | 875 |
| 366 | 20231017 | 140100 | 2431416450 | 41100 | 41150 | 41150 | 41100 | 290 |
| 367 | 20231017 | 140000 | 2419494650 | 41150 | 41100 | 41150 | 41100 | 500 |
| 368 | 20231017 | 135900 | 2398934800 | 41150 | 41150 | 41200 | 41100 | 630 |
| 369 | 20231017 | 135800 | 2373012450 | 41150 | 41150 | 41200 | 41150 | 222 |
| 370 | 20231017 | 135700 | 2363877050 | 41150 | 41200 | 41250 | 41150 | 535 |
| 371 | 20231017 | 135600 | 2341844950 | 41200 | 41200 | 41250 | 41200 | 505 |
| 372 | 20231017 | 135500 | 2321018350 | 41250 | 41200 | 41250 | 41200 | 353 |
| 373 | 20231017 | 135400 | 2306469800 | 41200 | 41250 | 41250 | 41200 | 367 |
| 374 | 20231017 | 135300 | 2291349300 | 41200 | 41300 | 41300 | 41200 | 449 |
| 375 | 20231017 | 135200 | 2272838500 | 41250 | 41250 | 41300 | 41250 | 269 |
| 376 | 20231017 | 135100 | 2261742100 | 41300 | 41350 | 41350 | 41250 | 505 |
| 377 | 20231017 | 135000 | 2240891900 | 41300 | 41350 | 41400 | 41300 | 504 |
| 378 | 20231017 | 134900 | 2220054600 | 41400 | 41400 | 41450 | 41400 | 300 |
| 379 | 20231017 | 134800 | 2207632900 | 41400 | 41400 | 41450 | 41400 | 397 |
| 380 | 20231017 | 134700 | 2191193100 | 41400 | 41450 | 41500 | 41400 | 448 |
| 381 | 20231017 | 134600 | 2172626200 | 41450 | 41500 | 41500 | 41450 | 313 |
| 382 | 20231017 | 134500 | 2159648600 | 41500 | 41450 | 41550 | 41450 | 448 |
| 383 | 20231017 | 134400 | 2141053000 | 41450 | 41600 | 41600 | 41450 | 936 |
| 384 | 20231017 | 134300 | 2102177100 | 41600 | 41600 | 41650 | 41600 | 335 |
| 385 | 20231017 | 134200 | 2088240900 | 41600 | 41650 | 41650 | 41600 | 335 |
| 386 | 20231017 | 134100 | 2074299700 | 41600 | 41650 | 41700 | 41600 | 324 |
| 387 | 20231017 | 134000 | 2060805050 | 41650 | 41650 | 41700 | 41650 | 100 |
| 388 | 20231017 | 133900 | 2056639900 | 41700 | 41650 | 41700 | 41650 | 114 |
| 389 | 20231017 | 133800 | 2051890100 | 41700 | 41650 | 41700 | 41650 | 41 |
| 390 | 20231017 | 133700 | 2050182300 | 41650 | 41650 | 41650 | 41650 | 102 |
| 391 | 20231017 | 133600 | 2045934000 | 41650 | 41650 | 41700 | 41650 | 18 |
| 392 | 20231017 | 133500 | 2045184200 | 41650 | 41700 | 41700 | 41650 | 170 |
| 393 | 20231017 | 133400 | 2038101850 | 41650 | 41650 | 41700 | 41650 | 79 |
| 394 | 20231017 | 133300 | 2034811450 | 41650 | 41650 | 41700 | 41650 | 46 |
| 395 | 20231017 | 133200 | 2032895450 | 41650 | 41700 | 41750 | 41650 | 795 |
| 396 | 20231017 | 133100 | 1999731200 | 41650 | 41650 | 41700 | 41650 | 168 |
| 397 | 20231017 | 133000 | 1992733900 | 41650 | 41650 | 41700 | 41650 | 64 |
| 398 | 20231017 | 132900 | 1990068250 | 41650 | 41650 | 41700 | 41650 | 78 |
| 399 | 20231017 | 132800 | 1986818800 | 41700 | 41650 | 41700 | 41650 | 98 |
| 400 | 20231017 | 132700 | 1982735350 | 41650 | 41650 | 41650 | 41650 | 98 |
| 401 | 20231017 | 132600 | 1978653650 | 41650 | 41700 | 41700 | 41650 | 117 |
| 402 | 20231017 | 132500 | 1973777900 | 41650 | 41700 | 41700 | 41650 | 118 |
| 403 | 20231017 | 132400 | 1968860350 | 41700 | 41700 | 41750 | 41700 | 22 |
| 404 | 20231017 | 132300 | 1967942800 | 41700 | 41700 | 41700 | 41700 | 55 |
| 405 | 20231017 | 132200 | 1965649300 | 41750 | 41650 | 41750 | 41650 | 152 |
| 406 | 20231017 | 132100 | 1959311100 | 41650 | 41700 | 41750 | 41650 | 92 |
| 407 | 20231017 | 132000 | 1955472400 | 41700 | 41650 | 41700 | 41650 | 298 |
| 408 | 20231017 | 131900 | 1943048850 | 41700 | 41700 | 41750 | 41700 | 54 |
| 409 | 20231017 | 131800 | 1940796950 | 41700 | 41700 | 41750 | 41700 | 52 |
| 410 | 20231017 | 131700 | 1938626900 | 41750 | 41700 | 41750 | 41700 | 153 |
| 411 | 20231017 | 131600 | 1932246700 | 41650 | 41700 | 41750 | 41650 | 64 |
| 412 | 20231017 | 131500 | 1929578150 | 41650 | 41700 | 41700 | 41650 | 198 |
| 413 | 20231017 | 131400 | 1921321900 | 41750 | 41750 | 41750 | 41700 | 62 |
| 414 | 20231017 | 131300 | 1918734750 | 41700 | 41700 | 41700 | 41650 | 66 |
| 415 | 20231017 | 131200 | 1915982700 | 41700 | 41650 | 41700 | 41650 | 378 |
| 416 | 20231017 | 131100 | 1900220450 | 41650 | 41700 | 41700 | 41650 | 168 |
| 417 | 20231017 | 131000 | 1893215600 | 41650 | 41700 | 41700 | 41650 | 186 |
| 418 | 20231017 | 130900 | 1885460050 | 41700 | 41750 | 41750 | 41700 | 95 |
| 419 | 20231017 | 130800 | 1881498450 | 41700 | 41700 | 41750 | 41700 | 15 |
| 420 | 20231017 | 130700 | 1880872850 | 41700 | 41650 | 41750 | 41650 | 532 |
| 421 | 20231017 | 130600 | 1858685950 | 41650 | 41650 | 41650 | 41650 | 6 |
| 422 | 20231017 | 130500 | 1858436050 | 41650 | 41650 | 41700 | 41650 | 63 |
| 423 | 20231017 | 130400 | 1855812000 | 41650 | 41650 | 41700 | 41650 | 71 |
| 424 | 20231017 | 130300 | 1852853200 | 41700 | 41700 | 41700 | 41650 | 104 |
| 425 | 20231017 | 130200 | 1848516750 | 41700 | 41700 | 41700 | 41600 | 156 |
| 426 | 20231017 | 130100 | 1842019500 | 41650 | 41650 | 41650 | 41650 | 12 |
| 427 | 20231017 | 130000 | 1841519700 | 41650 | 41700 | 41700 | 41650 | 99 |
| 428 | 20231017 | 125900 | 1837392050 | 41700 | 41650 | 41700 | 41600 | 343 |
| 429 | 20231017 | 125800 | 1823101200 | 41650 | 41650 | 41650 | 41600 | 12 |
| 430 | 20231017 | 125700 | 1822601700 | 41600 | 41650 | 41650 | 41600 | 185 |
| 431 | 20231017 | 125600 | 1814899900 | 41650 | 41600 | 41650 | 41600 | 19 |
| 432 | 20231017 | 125500 | 1814109350 | 41600 | 41600 | 41650 | 41600 | 146 |
| 433 | 20231017 | 125400 | 1808035650 | 41600 | 41600 | 41650 | 41600 | 27 |
| 434 | 20231017 | 125300 | 1806911800 | 41600 | 41650 | 41700 | 41600 | 123 |
| 435 | 20231017 | 125200 | 1801788600 | 41650 | 41650 | 41650 | 41650 | 89 |
| 436 | 20231017 | 125100 | 1798081750 | 41650 | 41700 | 41700 | 41650 | 113 |
| 437 | 20231017 | 125000 | 1793374350 | 41700 | 41700 | 41700 | 41600 | 205 |
| 438 | 20231017 | 124900 | 1784833700 | 41700 | 41650 | 41750 | 41650 | 137 |
| 439 | 20231017 | 124800 | 1779119500 | 41650 | 41700 | 41750 | 41650 | 450 |
| 440 | 20231017 | 124700 | 1760366900 | 41700 | 41700 | 41750 | 41650 | 236 |
| 441 | 20231017 | 124600 | 1750522200 | 41650 | 41750 | 41800 | 41650 | 376 |
| 442 | 20231017 | 124500 | 1734829750 | 41850 | 41800 | 41900 | 41800 | 261 |
| 443 | 20231017 | 124400 | 1723913350 | 41750 | 41800 | 41850 | 41750 | 162 |
| 444 | 20231017 | 124300 | 1717140950 | 41800 | 41800 | 41900 | 41800 | 105 |
| 445 | 20231017 | 124200 | 1712746350 | 41850 | 41750 | 41850 | 41750 | 165 |
| 446 | 20231017 | 124100 | 1705849900 | 41750 | 41850 | 41900 | 41750 | 255 |
| 447 | 20231017 | 124000 | 1695196650 | 41750 | 41800 | 41850 | 41750 | 236 |
| 448 | 20231017 | 123900 | 1685334200 | 41850 | 41700 | 41900 | 41700 | 46 |
| 449 | 20231017 | 123800 | 1683409150 | 41700 | 41850 | 41900 | 41700 | 310 |
| 450 | 20231017 | 123700 | 1670451750 | 41850 | 41850 | 41900 | 41850 | 295 |
| 451 | 20231017 | 123600 | 1658095200 | 41800 | 41850 | 41850 | 41800 | 47 |
| 452 | 20231017 | 123500 | 1656128900 | 41800 | 41800 | 41850 | 41750 | 93 |
| 453 | 20231017 | 123400 | 1652242200 | 41750 | 41900 | 41900 | 41750 | 212 |
| 454 | 20231017 | 123300 | 1643375050 | 41850 | 41800 | 41850 | 41800 | 47 |
| 455 | 20231017 | 123200 | 1641408600 | 41850 | 41800 | 41850 | 41800 | 147 |
| 456 | 20231017 | 123100 | 1635261950 | 41800 | 41850 | 41900 | 41800 | 36 |
| 457 | 20231017 | 123000 | 1633756150 | 41800 | 41850 | 41900 | 41800 | 318 |
| 458 | 20231017 | 122900 | 1620448400 | 41850 | 41850 | 41950 | 41850 | 42 |
| 459 | 20231017 | 122800 | 1618688850 | 41850 | 41900 | 41900 | 41850 | 14 |
| 460 | 20231017 | 122700 | 1618102900 | 41900 | 41900 | 41950 | 41850 | 152 |
| 461 | 20231017 | 122600 | 1611731100 | 41950 | 41900 | 41950 | 41800 | 379 |
| 462 | 20231017 | 122500 | 1595844150 | 41850 | 41900 | 41900 | 41850 | 154 |
| 463 | 20231017 | 122400 | 1589392300 | 41900 | 42000 | 42000 | 41900 | 104 |
| 464 | 20231017 | 122300 | 1585027850 | 42050 | 42000 | 42050 | 42000 | 60 |
| 465 | 20231017 | 122200 | 1582507700 | 42000 | 41900 | 42000 | 41900 | 355 |
| 466 | 20231017 | 122100 | 1567611100 | 41900 | 41900 | 41950 | 41900 | 67 |
| 467 | 20231017 | 122000 | 1564803750 | 41900 | 41900 | 41950 | 41900 | 16 |
| 468 | 20231017 | 121900 | 1564133250 | 41900 | 41950 | 41950 | 41900 | 62 |
| 469 | 20231017 | 121800 | 1561535400 | 41950 | 41900 | 41950 | 41900 | 41 |
| 470 | 20231017 | 121700 | 1559815750 | 41900 | 41800 | 42000 | 41800 | 484 |
| 471 | 20231017 | 121600 | 1539538350 | 41800 | 41800 | 41800 | 41800 | 182 |
| 472 | 20231017 | 121500 | 1531930750 | 41800 | 41800 | 41850 | 41800 | 59 |
| 473 | 20231017 | 121400 | 1529462800 | 41800 | 41800 | 41850 | 41800 | 64 |
| 474 | 20231017 | 121300 | 1526787550 | 41800 | 41850 | 41850 | 41800 | 35 |
| 475 | 20231017 | 121200 | 1525324400 | 41800 | 41800 | 41850 | 41800 | 250 |
| 476 | 20231017 | 121100 | 1514874350 | 41750 | 41750 | 41800 | 41700 | 138 |
| 477 | 20231017 | 121000 | 1509111400 | 41700 | 41800 | 41800 | 41700 | 31 |
| 478 | 20231017 | 120900 | 1507817450 | 41750 | 41750 | 41750 | 41750 | 89 |
| 479 | 20231017 | 120800 | 1504101700 | 41850 | 41650 | 41850 | 41600 | 287 |
| 480 | 20231017 | 120700 | 1492127950 | 41650 | 41600 | 41700 | 41550 | 170 |
| 481 | 20231017 | 120600 | 1485048250 | 41650 | 41700 | 41700 | 41550 | 416 |
| 482 | 20231017 | 120500 | 1467709600 | 41750 | 41900 | 41900 | 41700 | 1147 |
| 483 | 20231017 | 120400 | 1419757100 | 41900 | 41950 | 41950 | 41900 | 330 |
| 484 | 20231017 | 120300 | 1405927750 | 41900 | 41900 | 41950 | 41900 | 15 |
| 485 | 20231017 | 120200 | 1405299150 | 41950 | 41900 | 41950 | 41900 | 72 |
| 486 | 20231017 | 120100 | 1402281800 | 41900 | 41950 | 41950 | 41900 | 49 |
| 487 | 20231017 | 120000 | 1400226950 | 41900 | 41900 | 41950 | 41900 | 252 |
| 488 | 20231017 | 115900 | 1389668100 | 41850 | 41600 | 41850 | 41600 | 1097 |
| 489 | 20231017 | 115800 | 1343939750 | 41600 | 41600 | 41650 | 41600 | 34 |
| 490 | 20231017 | 115700 | 1342525250 | 41600 | 41600 | 41650 | 41600 | 120 |
| 491 | 20231017 | 115600 | 1337531250 | 41650 | 41650 | 41650 | 41600 | 43 |
| 492 | 20231017 | 115500 | 1335742250 | 41600 | 41600 | 41600 | 41600 | 33 |
| 493 | 20231017 | 115400 | 1334369450 | 41600 | 41650 | 41650 | 41600 | 148 |
| 494 | 20231017 | 115300 | 1328210900 | 41600 | 41600 | 41650 | 41600 | 47 |
| 495 | 20231017 | 115200 | 1326255650 | 41600 | 41600 | 41650 | 41600 | 98 |
| 496 | 20231017 | 115100 | 1322177700 | 41600 | 41650 | 41650 | 41600 | 180 |
| 497 | 20231017 | 115000 | 1314682000 | 41700 | 41650 | 41700 | 41650 | 50 |
| 498 | 20231017 | 114900 | 1312597700 | 41650 | 41700 | 41700 | 41650 | 58 |
| 499 | 20231017 | 114800 | 1310181850 | 41650 | 41650 | 41700 | 41650 | 68 |
| 500 | 20231017 | 114700 | 1307349600 | 41650 | 41650 | 41700 | 41650 | 99 |
| 501 | 20231017 | 114600 | 1303224500 | 41650 | 41650 | 41650 | 41650 | 6 |
| 502 | 20231017 | 114500 | 1302974600 | 41650 | 41650 | 41700 | 41650 | 17 |
| 503 | 20231017 | 114400 | 1302266400 | 41750 | 41650 | 41750 | 41600 | 638 |
| 504 | 20231017 | 114300 | 1275671350 | 41600 | 41650 | 41700 | 41600 | 85 |
| 505 | 20231017 | 114200 | 1272129750 | 41650 | 41650 | 41700 | 41650 | 135 |
| 506 | 20231017 | 114100 | 1266506850 | 41650 | 41650 | 41650 | 41650 | 120 |
| 507 | 20231017 | 114000 | 1261508850 | 41650 | 41700 | 41700 | 41650 | 76 |
| 508 | 20231017 | 113900 | 1258341250 | 41650 | 41650 | 41700 | 41650 | 115 |
| 509 | 20231017 | 113800 | 1253551150 | 41700 | 41650 | 41700 | 41650 | 91 |
| 510 | 20231017 | 113700 | 1249760900 | 41650 | 41700 | 41700 | 41650 | 105 |
| 511 | 20231017 | 113600 | 1245387050 | 41650 | 41650 | 41700 | 41650 | 99 |
| 512 | 20231017 | 113500 | 1241262050 | 41650 | 41700 | 41700 | 41650 | 26 |
| 513 | 20231017 | 113400 | 1240178500 | 41650 | 41650 | 41700 | 41650 | 89 |
| 514 | 20231017 | 113300 | 1236470700 | 41700 | 41700 | 41700 | 41650 | 62 |
| 515 | 20231017 | 113200 | 1233885600 | 41650 | 41700 | 41700 | 41650 | 144 |
| 516 | 20231017 | 113100 | 1227884200 | 41700 | 41700 | 41700 | 41650 | 244 |
| 517 | 20231017 | 113000 | 1217713400 | 41700 | 41700 | 41700 | 41650 | 20 |
| 518 | 20231017 | 112900 | 1216880150 | 41650 | 41700 | 41700 | 41650 | 103 |
| 519 | 20231017 | 112800 | 1212588100 | 41650 | 41700 | 41700 | 41650 | 12 |
| 520 | 20231017 | 112700 | 1212088150 | 41650 | 41650 | 41700 | 41650 | 149 |
| 521 | 20231017 | 112600 | 1205878050 | 41650 | 41650 | 41700 | 41650 | 48 |
| 522 | 20231017 | 112500 | 1203877100 | 41650 | 41700 | 41700 | 41650 | 64 |
| 523 | 20231017 | 112400 | 1201209500 | 41700 | 41700 | 41750 | 41650 | 254 |
| 524 | 20231017 | 112300 | 1190619900 | 41750 | 41700 | 41750 | 41700 | 28 |
| 525 | 20231017 | 112200 | 1189451600 | 41750 | 41650 | 41750 | 41650 | 638 |
| 526 | 20231017 | 112100 | 1162867550 | 41600 | 41600 | 41650 | 41600 | 21 |
| 527 | 20231017 | 112000 | 1161993850 | 41600 | 41650 | 41650 | 41600 | 19 |
| 528 | 20231017 | 111900 | 1161202850 | 41600 | 41600 | 41650 | 41600 | 104 |
| 529 | 20231017 | 111800 | 1156874700 | 41600 | 41650 | 41650 | 41600 | 16 |
| 530 | 20231017 | 111700 | 1156208950 | 41600 | 41650 | 41700 | 41600 | 515 |
| 531 | 20231017 | 111600 | 1134750850 | 41600 | 41600 | 41650 | 41600 | 31 |
| 532 | 20231017 | 111500 | 1133461150 | 41600 | 41600 | 41650 | 41600 | 106 |
| 533 | 20231017 | 111400 | 1129046900 | 41650 | 41600 | 41700 | 41600 | 97 |
| 534 | 20231017 | 111300 | 1125005650 | 41600 | 41550 | 41650 | 41500 | 1068 |
| 535 | 20231017 | 111200 | 1080597150 | 41550 | 41550 | 41550 | 41500 | 105 |
| 536 | 20231017 | 111100 | 1076237850 | 41500 | 41500 | 41550 | 41500 | 47 |
| 537 | 20231017 | 111000 | 1074287250 | 41500 | 41500 | 41500 | 41500 | 36 |
| 538 | 20231017 | 110900 | 1072793250 | 41500 | 41550 | 41550 | 41500 | 68 |
| 539 | 20231017 | 110800 | 1069971100 | 41500 | 41500 | 41550 | 41500 | 97 |
| 540 | 20231017 | 110700 | 1065942900 | 41500 | 41550 | 41550 | 41500 | 34 |
| 541 | 20231017 | 110600 | 1064530550 | 41550 | 41550 | 41550 | 41550 | 351 |
| 542 | 20231017 | 110500 | 1049946500 | 41550 | 41550 | 41550 | 41500 | 50 |
| 543 | 20231017 | 110400 | 1047869700 | 41500 | 41550 | 41550 | 41500 | 92 |
| 544 | 20231017 | 110300 | 1044051600 | 41500 | 41550 | 41550 | 41500 | 234 |
| 545 | 20231017 | 110200 | 1034329550 | 41550 | 41550 | 41600 | 41550 | 74 |
| 546 | 20231017 | 110100 | 1031254750 | 41550 | 41500 | 41550 | 41500 | 256 |
| 547 | 20231017 | 110000 | 1020619850 | 41500 | 41550 | 41550 | 41500 | 17 |
| 548 | 20231017 | 105900 | 1019914150 | 41500 | 41500 | 41500 | 41500 | 63 |
| 549 | 20231017 | 105800 | 1017299650 | 41550 | 41550 | 41550 | 41500 | 123 |
| 550 | 20231017 | 105700 | 1012189350 | 41500 | 41550 | 41600 | 41500 | 97 |
| 551 | 20231017 | 105600 | 1008159600 | 41600 | 41550 | 41600 | 41550 | 32 |
| 552 | 20231017 | 105500 | 1006829900 | 41550 | 41550 | 41600 | 41550 | 16 |
| 553 | 20231017 | 105400 | 1006165000 | 41550 | 41550 | 41600 | 41550 | 118 |
| 554 | 20231017 | 105300 | 1001260450 | 41600 | 41500 | 41600 | 41500 | 144 |
| 555 | 20231017 | 105200 | 995277600 | 41500 | 41450 | 41500 | 41400 | 1418 |
| 556 | 20231017 | 105100 | 936497100 | 41400 | 41400 | 41450 | 41400 | 108 |
| 557 | 20231017 | 105000 | 932024200 | 41450 | 41400 | 41450 | 41400 | 32 |
| 558 | 20231017 | 104900 | 930698700 | 41400 | 41450 | 41450 | 41400 | 145 |
| 559 | 20231017 | 104800 | 924695150 | 41400 | 41400 | 41450 | 41400 | 90 |
| 560 | 20231017 | 104700 | 920969050 | 41400 | 41400 | 41450 | 41400 | 111 |
| 561 | 20231017 | 104600 | 916371450 | 41450 | 41400 | 41450 | 41400 | 48 |
| 562 | 20231017 | 104500 | 914384100 | 41400 | 41450 | 41450 | 41400 | 42 |
| 563 | 20231017 | 104400 | 912645200 | 41400 | 41450 | 41450 | 41400 | 250 |
| 564 | 20231017 | 104300 | 902290750 | 41400 | 41400 | 41450 | 41400 | 117 |
| 565 | 20231017 | 104200 | 897446300 | 41400 | 41400 | 41450 | 41400 | 144 |
| 566 | 20231017 | 104100 | 891484200 | 41400 | 41400 | 41450 | 41400 | 57 |
| 567 | 20231017 | 104000 | 889124300 | 41400 | 41400 | 41450 | 41400 | 88 |
| 568 | 20231017 | 103900 | 885479400 | 41400 | 41400 | 41450 | 41400 | 323 |
| 569 | 20231017 | 103800 | 872102100 | 41450 | 41500 | 41550 | 41400 | 443 |
| 570 | 20231017 | 103700 | 853728600 | 41500 | 41600 | 41600 | 41500 | 369 |
| 571 | 20231017 | 103600 | 838396150 | 41550 | 41550 | 41600 | 41550 | 161 |
| 572 | 20231017 | 103500 | 831706500 | 41550 | 41550 | 41550 | 41550 | 17 |
| 573 | 20231017 | 103400 | 831000150 | 41550 | 41550 | 41600 | 41550 | 89 |
| 574 | 20231017 | 103300 | 827302050 | 41550 | 41600 | 41650 | 41550 | 107 |
| 575 | 20231017 | 103200 | 822849500 | 41600 | 41600 | 41650 | 41600 | 148 |
| 576 | 20231017 | 103100 | 816692600 | 41600 | 41600 | 41650 | 41600 | 51 |
| 577 | 20231017 | 103000 | 814570900 | 41600 | 41650 | 41700 | 41600 | 105 |
| 578 | 20231017 | 102900 | 810197000 | 41650 | 41750 | 41800 | 41650 | 965 |
| 579 | 20231017 | 102800 | 769948000 | 41750 | 41750 | 41750 | 41750 | 187 |
| 580 | 20231017 | 102700 | 762140750 | 41750 | 41750 | 41800 | 41750 | 97 |
| 581 | 20231017 | 102600 | 758090900 | 41750 | 41800 | 41800 | 41750 | 113 |
| 582 | 20231017 | 102500 | 753371350 | 41750 | 41800 | 41800 | 41750 | 178 |
| 583 | 20231017 | 102400 | 745939150 | 41800 | 41800 | 41850 | 41800 | 128 |
| 584 | 20231017 | 102300 | 740588600 | 41800 | 41800 | 41850 | 41800 | 74 |
| 585 | 20231017 | 102200 | 737493750 | 41800 | 41850 | 41850 | 41800 | 198 |
| 586 | 20231017 | 102100 | 729212250 | 41800 | 41800 | 41800 | 41800 | 23 |
| 587 | 20231017 | 102000 | 728250850 | 41800 | 41800 | 41850 | 41800 | 32 |
| 588 | 20231017 | 101900 | 726913000 | 41800 | 41850 | 41850 | 41800 | 93 |
| 589 | 20231017 | 101800 | 723023850 | 41800 | 41800 | 41800 | 41800 | 27 |
| 590 | 20231017 | 101700 | 721895250 | 41800 | 41800 | 41850 | 41800 | 78 |
| 591 | 20231017 | 101600 | 718634750 | 41850 | 41900 | 41900 | 41850 | 83 |
| 592 | 20231017 | 101500 | 715159600 | 41850 | 41850 | 41900 | 41850 | 99 |
| 593 | 20231017 | 101400 | 711016300 | 41850 | 41850 | 41900 | 41850 | 99 |
| 594 | 20231017 | 101300 | 706872600 | 41850 | 41850 | 41900 | 41850 | 32 |
| 595 | 20231017 | 101200 | 705533300 | 41850 | 41850 | 41900 | 41850 | 101 |
| 596 | 20231017 | 101100 | 701304650 | 41850 | 41850 | 41850 | 41850 | 56 |
| 597 | 20231017 | 101000 | 698961050 | 41850 | 41850 | 41900 | 41850 | 26 |
| 598 | 20231017 | 100900 | 697872850 | 41850 | 41900 | 41950 | 41850 | 132 |
| 599 | 20231017 | 100800 | 692344050 | 41850 | 41750 | 41850 | 41750 | 1246 |
| 600 | 20231017 | 100700 | 640304100 | 41700 | 41700 | 41750 | 41700 | 143 |
| 601 | 20231017 | 100600 | 634338700 | 41750 | 41700 | 41750 | 41700 | 72 |
| 602 | 20231017 | 100500 | 631335650 | 41750 | 41700 | 41750 | 41700 | 243 |
| 603 | 20231017 | 100400 | 621191950 | 41700 | 41700 | 41750 | 41700 | 123 |
| 604 | 20231017 | 100300 | 616062350 | 41700 | 41700 | 41750 | 41700 | 21 |
| 605 | 20231017 | 100200 | 615186000 | 41700 | 41750 | 41750 | 41700 | 125 |
| 606 | 20231017 | 100100 | 609970800 | 41700 | 41700 | 41750 | 41700 | 128 |
| 607 | 20231017 | 100000 | 604632050 | 41700 | 41700 | 41750 | 41700 | 19 |
| 608 | 20231017 | 095900 | 603839600 | 41750 | 41700 | 41750 | 41700 | 107 |
| 609 | 20231017 | 095800 | 599377600 | 41700 | 41700 | 41750 | 41700 | 99 |
| 610 | 20231017 | 095700 | 595247000 | 41700 | 41750 | 41750 | 41700 | 450 |
| 611 | 20231017 | 095600 | 576462700 | 41750 | 41750 | 41800 | 41750 | 68 |
| 612 | 20231017 | 095500 | 573623600 | 41750 | 41800 | 41800 | 41750 | 173 |
| 613 | 20231017 | 095400 | 566396250 | 41750 | 41750 | 41800 | 41750 | 389 |
| 614 | 20231017 | 095300 | 550154400 | 41750 | 41850 | 41850 | 41750 | 612 |
| 615 | 20231017 | 095200 | 524578900 | 41850 | 41800 | 41850 | 41800 | 123 |
| 616 | 20231017 | 095100 | 519436000 | 41800 | 41800 | 41850 | 41800 | 106 |
| 617 | 20231017 | 095000 | 515002900 | 41800 | 41800 | 41800 | 41800 | 30 |
| 618 | 20231017 | 094900 | 513748900 | 41800 | 41800 | 41850 | 41800 | 58 |
| 619 | 20231017 | 094800 | 511324400 | 41800 | 41850 | 41850 | 41800 | 61 |
| 620 | 20231017 | 094700 | 508772950 | 41850 | 41800 | 41850 | 41800 | 73 |
| 621 | 20231017 | 094600 | 505720750 | 41800 | 41800 | 41800 | 41800 | 38 |
| 622 | 20231017 | 094500 | 504132350 | 41800 | 41850 | 41850 | 41800 | 116 |
| 623 | 20231017 | 094400 | 499278800 | 41850 | 41850 | 41900 | 41850 | 102 |
| 624 | 20231017 | 094300 | 495008500 | 41850 | 41850 | 41900 | 41850 | 277 |
| 625 | 20231017 | 094200 | 483415550 | 41850 | 41850 | 41850 | 41850 | 93 |
| 626 | 20231017 | 094100 | 479523500 | 41900 | 41900 | 41900 | 41850 | 47 |
| 627 | 20231017 | 094000 | 477554500 | 41850 | 41800 | 41850 | 41800 | 418 |
| 628 | 20231017 | 093900 | 460061550 | 41850 | 41800 | 41850 | 41800 | 176 |
| 629 | 20231017 | 093800 | 452699050 | 41800 | 41800 | 41850 | 41800 | 16 |
| 630 | 20231017 | 093700 | 452030200 | 41800 | 41800 | 41850 | 41800 | 97 |
| 631 | 20231017 | 093600 | 447973900 | 41800 | 41800 | 41800 | 41800 | 68 |
| 632 | 20231017 | 093500 | 445131500 | 41850 | 41850 | 41850 | 41800 | 803 |
| 633 | 20231017 | 093400 | 411529850 | 41900 | 41850 | 41900 | 41850 | 125 |
| 634 | 20231017 | 093300 | 406295750 | 41900 | 41850 | 41900 | 41850 | 15 |
| 635 | 20231017 | 093200 | 405667950 | 41850 | 41900 | 41900 | 41850 | 35 |
| 636 | 20231017 | 093100 | 404202100 | 41900 | 41950 | 41950 | 41900 | 26 |
| 637 | 20231017 | 093000 | 403112450 | 41950 | 41850 | 41950 | 41850 | 211 |
| 638 | 20231017 | 092900 | 394271250 | 41850 | 41900 | 41900 | 41850 | 74 |
| 639 | 20231017 | 092800 | 391171350 | 41900 | 41850 | 41900 | 41850 | 253 |
| 640 | 20231017 | 092700 | 380573900 | 41800 | 41800 | 41850 | 41750 | 153 |
| 641 | 20231017 | 092600 | 374181200 | 41800 | 41700 | 41800 | 41700 | 507 |
| 642 | 20231017 | 092500 | 352994550 | 41750 | 41750 | 41750 | 41700 | 315 |
| 643 | 20231017 | 092400 | 339843650 | 41750 | 41750 | 41800 | 41750 | 138 |
| 644 | 20231017 | 092300 | 334080500 | 41750 | 41750 | 41800 | 41750 | 125 |
| 645 | 20231017 | 092200 | 328860150 | 41750 | 42000 | 42000 | 41750 | 1533 |
| 646 | 20231017 | 092100 | 264549700 | 42000 | 42000 | 42050 | 42000 | 60 |
| 647 | 20231017 | 092000 | 262029600 | 42050 | 42050 | 42050 | 42000 | 77 |
| 648 | 20231017 | 091900 | 258793800 | 42000 | 42000 | 42050 | 42000 | 87 |
| 649 | 20231017 | 091800 | 255139700 | 42000 | 42000 | 42100 | 42000 | 166 |
| 650 | 20231017 | 091700 | 248164100 | 42000 | 42050 | 42100 | 42000 | 320 |
| 651 | 20231017 | 091600 | 234721350 | 42100 | 42150 | 42150 | 42100 | 179 |
| 652 | 20231017 | 091500 | 227183050 | 42100 | 42100 | 42150 | 42100 | 25 |
| 653 | 20231017 | 091400 | 226130300 | 42100 | 42250 | 42250 | 42100 | 513 |
| 654 | 20231017 | 091300 | 204483050 | 42250 | 42300 | 42300 | 42250 | 100 |
| 655 | 20231017 | 091200 | 200253850 | 42300 | 42350 | 42350 | 42300 | 306 |
| 656 | 20231017 | 091100 | 187304400 | 42350 | 42450 | 42450 | 42350 | 332 |
| 657 | 20231017 | 091000 | 173223350 | 42450 | 42500 | 42500 | 42400 | 220 |
| 658 | 20231017 | 090900 | 163884750 | 42400 | 42600 | 42600 | 42400 | 72 |
| 659 | 20231017 | 090800 | 160822050 | 42600 | 42600 | 42600 | 42400 | 120 |
| 660 | 20231017 | 090700 | 155717550 | 42500 | 42700 | 42800 | 42500 | 262 |
| 661 | 20231017 | 090600 | 144521600 | 42650 | 42600 | 42650 | 42550 | 1083 |
| 662 | 20231017 | 090500 | 98374450 | 42550 | 42650 | 42650 | 42550 | 180 |
| 663 | 20231017 | 090400 | 90701750 | 42700 | 42750 | 42750 | 42700 | 51 |
| 664 | 20231017 | 090300 | 88524000 | 42750 | 42750 | 42750 | 42750 | 51 |
| 665 | 20231017 | 090200 | 86343750 | 42650 | 42750 | 42750 | 42650 | 248 |
| 666 | 20231017 | 090100 | 75752150 | 42750 | 42700 | 43100 | 42650 | 902 |
| 667 | 20231017 | 090000 | 37047450 | 42700 | 42600 | 42700 | 42550 | 721 |