37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 203300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 3 | 20231010 | 203200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231010 | 203100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231010 | 203000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231010 | 202900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231010 | 202800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231010 | 202700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231010 | 202600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231010 | 202500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231010 | 202400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231010 | 202300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231010 | 202200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231010 | 202100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231010 | 202000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231010 | 201900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231010 | 201800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231010 | 201700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231010 | 201600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231010 | 201500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231010 | 201400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231010 | 201300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231010 | 201200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231010 | 201100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231010 | 201000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231010 | 200900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231010 | 200800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231010 | 200700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231010 | 200600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231010 | 200500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231010 | 200400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231010 | 200300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 33 | 20231010 | 200200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231010 | 200100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231010 | 200000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231010 | 195900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231010 | 195800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231010 | 195700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231010 | 195600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231010 | 195500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231010 | 195400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231010 | 195300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231010 | 195200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231010 | 195100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231010 | 195000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231010 | 194900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231010 | 194800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231010 | 194700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231010 | 194600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231010 | 194500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231010 | 194400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231010 | 194300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231010 | 194200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231010 | 194100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231010 | 194000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231010 | 193900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231010 | 193800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231010 | 193700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231010 | 193600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231010 | 193500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231010 | 193400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231010 | 193300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 63 | 20231010 | 193200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231010 | 193100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231010 | 193000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231010 | 192900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231010 | 192800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231010 | 192700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231010 | 192600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231010 | 192500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231010 | 192400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231010 | 192300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231010 | 192200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231010 | 192100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231010 | 192000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231010 | 191900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231010 | 191800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231010 | 191700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231010 | 191600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231010 | 191500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231010 | 191400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231010 | 191300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231010 | 191200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231010 | 191100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231010 | 191000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231010 | 190900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231010 | 190800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231010 | 190700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231010 | 190600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231010 | 190500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231010 | 190400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231010 | 190300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 93 | 20231010 | 190200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231010 | 190100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231010 | 190000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231010 | 185900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231010 | 185800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231010 | 185700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231010 | 185600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231010 | 185500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231010 | 185400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231010 | 185300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231010 | 185200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231010 | 185100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231010 | 185000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231010 | 184900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231010 | 184800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231010 | 184700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231010 | 184600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231010 | 184500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231010 | 184400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231010 | 184300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231010 | 184200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231010 | 184100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231010 | 184000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231010 | 183900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231010 | 183800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231010 | 183700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231010 | 183600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231010 | 183500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231010 | 183400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231010 | 183300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 123 | 20231010 | 183200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231010 | 183100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231010 | 183000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231010 | 182900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231010 | 182800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231010 | 182700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231010 | 182600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231010 | 182500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231010 | 182400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231010 | 182300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231010 | 182200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231010 | 182100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231010 | 182000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231010 | 181900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231010 | 181800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231010 | 181700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231010 | 181600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231010 | 181500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231010 | 181400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231010 | 181300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231010 | 181200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231010 | 181100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231010 | 181000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231010 | 180900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231010 | 180800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231010 | 180700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231010 | 180600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231010 | 180500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231010 | 180400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231010 | 180300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 153 | 20231010 | 180200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231010 | 180100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231010 | 180000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231010 | 175900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231010 | 175800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231010 | 175700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231010 | 175600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231010 | 175500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231010 | 175400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231010 | 175300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231010 | 175200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231010 | 175100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231010 | 175000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231010 | 174900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231010 | 174800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231010 | 174700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231010 | 174600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231010 | 174500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231010 | 174400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231010 | 174300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231010 | 174200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231010 | 174100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231010 | 174000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231010 | 173900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231010 | 173800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231010 | 173700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231010 | 173600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231010 | 173500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231010 | 173400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231010 | 173300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 183 | 20231010 | 173200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231010 | 173100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231010 | 173000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231010 | 172900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231010 | 172800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231010 | 172700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231010 | 172600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231010 | 172500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231010 | 172400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231010 | 172300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231010 | 172200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231010 | 172100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231010 | 172000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231010 | 171900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231010 | 171800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231010 | 171700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231010 | 171600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231010 | 171500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231010 | 171400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231010 | 171300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231010 | 171200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231010 | 171100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231010 | 171000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231010 | 170900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231010 | 170800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231010 | 170700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231010 | 170600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231010 | 170500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231010 | 170400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231010 | 170300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 213 | 20231010 | 170200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231010 | 170100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231010 | 170000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231010 | 165900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231010 | 165800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231010 | 165700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231010 | 165600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231010 | 165500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231010 | 165400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231010 | 165300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231010 | 165200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231010 | 165100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231010 | 165000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231010 | 164900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231010 | 164800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231010 | 164700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231010 | 164600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231010 | 164500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231010 | 164400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231010 | 164300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231010 | 164200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231010 | 164100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231010 | 164000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231010 | 163900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231010 | 163800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231010 | 163700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231010 | 163600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231010 | 163500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231010 | 163400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231010 | 163300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 243 | 20231010 | 163200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231010 | 163100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231010 | 163000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231010 | 162900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231010 | 162800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231010 | 162700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231010 | 162600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231010 | 162500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231010 | 162400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231010 | 162300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231010 | 162200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231010 | 162100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231010 | 162000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231010 | 161900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231010 | 161800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231010 | 161700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231010 | 161600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231010 | 161500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231010 | 161400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231010 | 161300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231010 | 161200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231010 | 161100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231010 | 161000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231010 | 160900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231010 | 160800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231010 | 160700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231010 | 160600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231010 | 160500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231010 | 160400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231010 | 160300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 273 | 20231010 | 160200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231010 | 160100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231010 | 160000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231010 | 155900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231010 | 155800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231010 | 155700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231010 | 155600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231010 | 155500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231010 | 155400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231010 | 155300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231010 | 155200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231010 | 155100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231010 | 155000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231010 | 154900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231010 | 154800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231010 | 154700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231010 | 154600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231010 | 154500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231010 | 154400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231010 | 154300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231010 | 154200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231010 | 154100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231010 | 154000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231010 | 153900 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231010 | 153800 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231010 | 153700 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231010 | 153600 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231010 | 153500 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231010 | 153400 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231010 | 153300 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 303 | 20231010 | 153200 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231010 | 153100 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231010 | 153000 | 9138561550 | 46000 | 46000 | 46000 | 46000 | 4530 |
| 306 | 20231010 | 152900 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 307 | 20231010 | 152800 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 308 | 20231010 | 152700 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 309 | 20231010 | 152600 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 310 | 20231010 | 152500 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 311 | 20231010 | 152400 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 312 | 20231010 | 152300 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 313 | 20231010 | 152200 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 314 | 20231010 | 152100 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 315 | 20231010 | 152000 | 8930181550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 316 | 20231010 | 151900 | 8930181550 | 45950 | 45950 | 46100 | 45950 | 211 |
| 317 | 20231010 | 151800 | 8920463600 | 45950 | 46000 | 46100 | 45900 | 595 |
| 318 | 20231010 | 151700 | 8893072200 | 46050 | 46000 | 46150 | 46000 | 309 |
| 319 | 20231010 | 151600 | 8878838150 | 46150 | 45950 | 46150 | 45900 | 863 |
| 320 | 20231010 | 151500 | 8839138450 | 45900 | 45950 | 45950 | 45900 | 729 |
| 321 | 20231010 | 151400 | 8805643400 | 45950 | 45900 | 45950 | 45900 | 921 |
| 322 | 20231010 | 151300 | 8763327650 | 45900 | 45900 | 45950 | 45900 | 321 |
| 323 | 20231010 | 151200 | 8748592750 | 45900 | 45850 | 45950 | 45850 | 382 |
| 324 | 20231010 | 151100 | 8731059350 | 45850 | 46000 | 46050 | 45800 | 1251 |
| 325 | 20231010 | 151000 | 8673595600 | 46000 | 46000 | 46050 | 46000 | 786 |
| 326 | 20231010 | 150900 | 8637433100 | 45850 | 45950 | 46000 | 45850 | 429 |
| 327 | 20231010 | 150800 | 8617707000 | 45950 | 46050 | 46050 | 45850 | 1910 |
| 328 | 20231010 | 150700 | 8529980800 | 46000 | 45950 | 46000 | 45950 | 783 |
| 329 | 20231010 | 150600 | 8493963050 | 46050 | 46000 | 46050 | 45950 | 1277 |
| 330 | 20231010 | 150500 | 8435221950 | 46000 | 45950 | 46000 | 45950 | 1074 |
| 331 | 20231010 | 150400 | 8385820550 | 46000 | 45950 | 46000 | 45950 | 190 |
| 332 | 20231010 | 150300 | 8377089950 | 46000 | 46000 | 46000 | 45950 | 165 |
| 333 | 20231010 | 150200 | 8369501700 | 45950 | 46000 | 46000 | 45900 | 386 |
| 334 | 20231010 | 150100 | 8351752250 | 46000 | 46050 | 46050 | 45900 | 110 |
| 335 | 20231010 | 150000 | 8346687800 | 45850 | 45800 | 46050 | 45800 | 1009 |
| 336 | 20231010 | 145900 | 8300350000 | 45850 | 45850 | 45850 | 45750 | 1514 |
| 337 | 20231010 | 145800 | 8230990750 | 45850 | 45900 | 45900 | 45850 | 227 |
| 338 | 20231010 | 145700 | 8220578150 | 45850 | 45900 | 45900 | 45850 | 157 |
| 339 | 20231010 | 145600 | 8213373300 | 45850 | 45850 | 45900 | 45850 | 159 |
| 340 | 20231010 | 145500 | 8206079950 | 45850 | 45800 | 45900 | 45800 | 695 |
| 341 | 20231010 | 145400 | 8174223200 | 45800 | 45800 | 45850 | 45800 | 302 |
| 342 | 20231010 | 145300 | 8160379600 | 45800 | 45900 | 45900 | 45800 | 305 |
| 343 | 20231010 | 145200 | 8146395300 | 45900 | 45900 | 45900 | 45850 | 96 |
| 344 | 20231010 | 145100 | 8141991150 | 45850 | 45850 | 45900 | 45850 | 266 |
| 345 | 20231010 | 145000 | 8129790200 | 45850 | 45950 | 46000 | 45800 | 885 |
| 346 | 20231010 | 144900 | 8089163450 | 45950 | 46000 | 46000 | 45950 | 255 |
| 347 | 20231010 | 144800 | 8077443300 | 46000 | 46000 | 46000 | 45950 | 244 |
| 348 | 20231010 | 144700 | 8066228300 | 46000 | 45950 | 46000 | 45950 | 115 |
| 349 | 20231010 | 144600 | 8060940200 | 45950 | 45950 | 46000 | 45900 | 305 |
| 350 | 20231010 | 144500 | 8046929800 | 45950 | 45950 | 45950 | 45900 | 66 |
| 351 | 20231010 | 144400 | 8043898200 | 45950 | 45900 | 45950 | 45900 | 184 |
| 352 | 20231010 | 144300 | 8035448450 | 45950 | 45900 | 45950 | 45900 | 123 |
| 353 | 20231010 | 144200 | 8029799900 | 45900 | 45900 | 45950 | 45900 | 164 |
| 354 | 20231010 | 144100 | 8022268150 | 45900 | 45900 | 45950 | 45900 | 132 |
| 355 | 20231010 | 144000 | 8016206150 | 45950 | 45900 | 45950 | 45900 | 60 |
| 356 | 20231010 | 143900 | 8013451750 | 45950 | 45900 | 46000 | 45900 | 188 |
| 357 | 20231010 | 143800 | 8004814150 | 45900 | 45950 | 46000 | 45900 | 392 |
| 358 | 20231010 | 143700 | 7986804350 | 46000 | 45950 | 46000 | 45950 | 127 |
| 359 | 20231010 | 143600 | 7980964800 | 46000 | 45950 | 46000 | 45950 | 312 |
| 360 | 20231010 | 143500 | 7966618300 | 45950 | 46000 | 46000 | 45950 | 187 |
| 361 | 20231010 | 143400 | 7958019650 | 45950 | 45950 | 46000 | 45900 | 235 |
| 362 | 20231010 | 143300 | 7947218850 | 45950 | 45950 | 45950 | 45900 | 105 |
| 363 | 20231010 | 143200 | 7942396750 | 45950 | 45950 | 45950 | 45900 | 150 |
| 364 | 20231010 | 143100 | 7935507900 | 45900 | 45950 | 46000 | 45900 | 416 |
| 365 | 20231010 | 143000 | 7916394550 | 45950 | 45850 | 46000 | 45850 | 613 |
| 366 | 20231010 | 142900 | 7888233250 | 45850 | 45900 | 45900 | 45850 | 109 |
| 367 | 20231010 | 142800 | 7883232400 | 45850 | 45900 | 45950 | 45850 | 901 |
| 368 | 20231010 | 142700 | 7841875850 | 45950 | 45950 | 45950 | 45900 | 804 |
| 369 | 20231010 | 142600 | 7804966700 | 45900 | 45950 | 46000 | 45900 | 125 |
| 370 | 20231010 | 142500 | 7799225400 | 45950 | 45950 | 45950 | 45900 | 326 |
| 371 | 20231010 | 142400 | 7784250650 | 45950 | 45900 | 45950 | 45900 | 163 |
| 372 | 20231010 | 142300 | 7776764400 | 45900 | 45900 | 45950 | 45900 | 182 |
| 373 | 20231010 | 142200 | 7768410550 | 45900 | 45850 | 46000 | 45850 | 150 |
| 374 | 20231010 | 142100 | 7761520700 | 45850 | 45850 | 45900 | 45800 | 256 |
| 375 | 20231010 | 142000 | 7749782200 | 45850 | 45850 | 45850 | 45850 | 45 |
| 376 | 20231010 | 141900 | 7747718950 | 45950 | 45900 | 46000 | 45850 | 158 |
| 377 | 20231010 | 141800 | 7740462850 | 45850 | 45850 | 45900 | 45850 | 98 |
| 378 | 20231010 | 141700 | 7735969450 | 45900 | 45850 | 45950 | 45800 | 454 |
| 379 | 20231010 | 141600 | 7715158100 | 45850 | 45850 | 45950 | 45850 | 111 |
| 380 | 20231010 | 141500 | 7710066900 | 45850 | 45800 | 45950 | 45800 | 265 |
| 381 | 20231010 | 141400 | 7697896950 | 45800 | 45800 | 45800 | 45700 | 1736 |
| 382 | 20231010 | 141300 | 7618488500 | 45800 | 45850 | 45900 | 45800 | 445 |
| 383 | 20231010 | 141200 | 7598094100 | 45900 | 46000 | 46050 | 45900 | 729 |
| 384 | 20231010 | 141100 | 7564611100 | 46000 | 46000 | 46050 | 46000 | 180 |
| 385 | 20231010 | 141000 | 7556328750 | 46050 | 46000 | 46050 | 46000 | 124 |
| 386 | 20231010 | 140900 | 7550622500 | 46000 | 46050 | 46050 | 45950 | 485 |
| 387 | 20231010 | 140800 | 7528313050 | 46000 | 46050 | 46050 | 46000 | 118 |
| 388 | 20231010 | 140700 | 7522882550 | 46050 | 46100 | 46100 | 46050 | 560 |
| 389 | 20231010 | 140600 | 7497089200 | 46100 | 46050 | 46100 | 46050 | 125 |
| 390 | 20231010 | 140500 | 7491329650 | 46050 | 46100 | 46150 | 46050 | 143 |
| 391 | 20231010 | 140400 | 7484739800 | 46100 | 46250 | 46250 | 46100 | 625 |
| 392 | 20231010 | 140300 | 7455894550 | 46250 | 46200 | 46250 | 46200 | 120 |
| 393 | 20231010 | 140200 | 7450346050 | 46200 | 46250 | 46300 | 46200 | 303 |
| 394 | 20231010 | 140100 | 7436327100 | 46300 | 46250 | 46300 | 46250 | 300 |
| 395 | 20231010 | 140000 | 7422449550 | 46250 | 46250 | 46250 | 46250 | 164 |
| 396 | 20231010 | 135900 | 7414864550 | 46250 | 46200 | 46300 | 46200 | 159 |
| 397 | 20231010 | 135800 | 7407513200 | 46200 | 46300 | 46300 | 46200 | 185 |
| 398 | 20231010 | 135700 | 7398958100 | 46300 | 46150 | 46300 | 46150 | 336 |
| 399 | 20231010 | 135600 | 7383427600 | 46200 | 46150 | 46200 | 46100 | 71 |
| 400 | 20231010 | 135500 | 7380150150 | 46150 | 46100 | 46150 | 46100 | 235 |
| 401 | 20231010 | 135400 | 7369306300 | 46050 | 46000 | 46100 | 45950 | 106 |
| 402 | 20231010 | 135300 | 7364422550 | 45900 | 46000 | 46050 | 45900 | 1258 |
| 403 | 20231010 | 135200 | 7306617600 | 46000 | 46050 | 46100 | 46000 | 489 |
| 404 | 20231010 | 135100 | 7284109400 | 46100 | 46150 | 46150 | 46100 | 347 |
| 405 | 20231010 | 135000 | 7268108450 | 46100 | 46150 | 46200 | 46100 | 439 |
| 406 | 20231010 | 134900 | 7247845150 | 46150 | 46200 | 46200 | 46100 | 497 |
| 407 | 20231010 | 134800 | 7224927750 | 46150 | 46200 | 46250 | 46150 | 307 |
| 408 | 20231010 | 134700 | 7210746150 | 46250 | 46250 | 46300 | 46250 | 100 |
| 409 | 20231010 | 134600 | 7206117250 | 46250 | 46300 | 46300 | 46250 | 215 |
| 410 | 20231010 | 134500 | 7196165200 | 46250 | 46300 | 46300 | 46250 | 142 |
| 411 | 20231010 | 134400 | 7189596850 | 46250 | 46450 | 46450 | 46250 | 428 |
| 412 | 20231010 | 134300 | 7169778800 | 46400 | 46350 | 46400 | 46350 | 107 |
| 413 | 20231010 | 134200 | 7164817600 | 46350 | 46300 | 46450 | 46250 | 317 |
| 414 | 20231010 | 134100 | 7150114750 | 46350 | 46200 | 46350 | 46200 | 198 |
| 415 | 20231010 | 134000 | 7140953200 | 46150 | 46250 | 46250 | 46150 | 148 |
| 416 | 20231010 | 133900 | 7134115550 | 46250 | 46250 | 46250 | 46200 | 102 |
| 417 | 20231010 | 133800 | 7129399050 | 46200 | 46250 | 46250 | 46150 | 78 |
| 418 | 20231010 | 133700 | 7125794100 | 46150 | 46200 | 46250 | 46150 | 508 |
| 419 | 20231010 | 133600 | 7102343150 | 46200 | 46250 | 46250 | 46150 | 252 |
| 420 | 20231010 | 133500 | 7090706500 | 46200 | 46250 | 46300 | 46200 | 198 |
| 421 | 20231010 | 133400 | 7081548400 | 46250 | 46350 | 46350 | 46200 | 545 |
| 422 | 20231010 | 133300 | 7056338600 | 46350 | 46400 | 46400 | 46300 | 174 |
| 423 | 20231010 | 133200 | 7048272300 | 46250 | 46350 | 46400 | 46250 | 121 |
| 424 | 20231010 | 133100 | 7042663500 | 46350 | 46350 | 46350 | 46300 | 219 |
| 425 | 20231010 | 133000 | 7032515850 | 46300 | 46350 | 46350 | 46250 | 315 |
| 426 | 20231010 | 132900 | 7017920500 | 46350 | 46300 | 46350 | 46250 | 94 |
| 427 | 20231010 | 132800 | 7013565150 | 46300 | 46300 | 46400 | 46300 | 1014 |
| 428 | 20231010 | 132700 | 6966562750 | 46300 | 46300 | 46300 | 46200 | 200 |
| 429 | 20231010 | 132600 | 6957313700 | 46300 | 46200 | 46450 | 46150 | 812 |
| 430 | 20231010 | 132500 | 6919677600 | 46200 | 46250 | 46300 | 46200 | 194 |
| 431 | 20231010 | 132400 | 6910703700 | 46300 | 46250 | 46300 | 46250 | 446 |
| 432 | 20231010 | 132300 | 6890074050 | 46300 | 46300 | 46300 | 46250 | 91 |
| 433 | 20231010 | 132200 | 6885862550 | 46250 | 46250 | 46250 | 46200 | 1085 |
| 434 | 20231010 | 132100 | 6835723050 | 46250 | 46300 | 46350 | 46250 | 277 |
| 435 | 20231010 | 132000 | 6822894250 | 46350 | 46250 | 46350 | 46250 | 300 |
| 436 | 20231010 | 131900 | 6809002900 | 46250 | 46300 | 46300 | 46250 | 105 |
| 437 | 20231010 | 131800 | 6804145100 | 46300 | 46300 | 46350 | 46300 | 199 |
| 438 | 20231010 | 131700 | 6794931250 | 46300 | 46350 | 46350 | 46300 | 104 |
| 439 | 20231010 | 131600 | 6790114300 | 46350 | 46300 | 46350 | 46300 | 138 |
| 440 | 20231010 | 131500 | 6783723250 | 46300 | 46300 | 46350 | 46250 | 298 |
| 441 | 20231010 | 131400 | 6769924450 | 46350 | 46350 | 46400 | 46350 | 414 |
| 442 | 20231010 | 131300 | 6750732150 | 46350 | 46350 | 46400 | 46350 | 70 |
| 443 | 20231010 | 131200 | 6747486450 | 46350 | 46400 | 46450 | 46350 | 203 |
| 444 | 20231010 | 131100 | 6738067300 | 46400 | 46450 | 46450 | 46400 | 198 |
| 445 | 20231010 | 131000 | 6728874700 | 46500 | 46350 | 46500 | 46300 | 364 |
| 446 | 20231010 | 130900 | 6711976050 | 46400 | 46250 | 46500 | 46250 | 219 |
| 447 | 20231010 | 130800 | 6701795550 | 46550 | 46300 | 46550 | 46250 | 1499 |
| 448 | 20231010 | 130700 | 6632305850 | 46300 | 46500 | 46500 | 46250 | 858 |
| 449 | 20231010 | 130600 | 6592513100 | 46500 | 46500 | 46550 | 46450 | 451 |
| 450 | 20231010 | 130500 | 6571525350 | 46450 | 46550 | 46550 | 46450 | 156 |
| 451 | 20231010 | 130400 | 6564268650 | 46550 | 46550 | 46550 | 46500 | 268 |
| 452 | 20231010 | 130300 | 6551800200 | 46550 | 46500 | 46600 | 46500 | 114 |
| 453 | 20231010 | 130200 | 6546493450 | 46500 | 46500 | 46500 | 46500 | 52 |
| 454 | 20231010 | 130100 | 6544075450 | 46450 | 46500 | 46500 | 46450 | 121 |
| 455 | 20231010 | 130000 | 6538450800 | 46500 | 46500 | 46500 | 46450 | 186 |
| 456 | 20231010 | 125900 | 6529802050 | 46550 | 46550 | 46600 | 46500 | 157 |
| 457 | 20231010 | 125800 | 6522491100 | 46550 | 46500 | 46550 | 46500 | 528 |
| 458 | 20231010 | 125700 | 6497933650 | 46450 | 46500 | 46500 | 46450 | 169 |
| 459 | 20231010 | 125600 | 6490081600 | 46500 | 46500 | 46500 | 46450 | 52 |
| 460 | 20231010 | 125500 | 6487663850 | 46500 | 46450 | 46500 | 46450 | 216 |
| 461 | 20231010 | 125400 | 6477622850 | 46450 | 46500 | 46500 | 46450 | 226 |
| 462 | 20231010 | 125300 | 6467117800 | 46500 | 46500 | 46500 | 46450 | 49 |
| 463 | 20231010 | 125200 | 6464840450 | 46450 | 46500 | 46500 | 46450 | 155 |
| 464 | 20231010 | 125100 | 6457638950 | 46450 | 46500 | 46500 | 46450 | 80 |
| 465 | 20231010 | 125000 | 6453919950 | 46500 | 46550 | 46550 | 46450 | 621 |
| 466 | 20231010 | 124900 | 6425045850 | 46550 | 46550 | 46550 | 46500 | 42 |
| 467 | 20231010 | 124800 | 6423092000 | 46550 | 46550 | 46550 | 46500 | 222 |
| 468 | 20231010 | 124700 | 6412764600 | 46550 | 46550 | 46550 | 46500 | 87 |
| 469 | 20231010 | 124600 | 6408715850 | 46550 | 46550 | 46600 | 46550 | 310 |
| 470 | 20231010 | 124500 | 6394284350 | 46600 | 46600 | 46600 | 46550 | 98 |
| 471 | 20231010 | 124400 | 6389720800 | 46600 | 46650 | 46650 | 46600 | 650 |
| 472 | 20231010 | 124300 | 6359424250 | 46650 | 46650 | 46700 | 46650 | 365 |
| 473 | 20231010 | 124200 | 6342393050 | 46650 | 46700 | 46700 | 46650 | 78 |
| 474 | 20231010 | 124100 | 6338753500 | 46650 | 46700 | 46700 | 46650 | 394 |
| 475 | 20231010 | 124000 | 6320369300 | 46700 | 46700 | 46700 | 46650 | 120 |
| 476 | 20231010 | 123900 | 6314765350 | 46700 | 46650 | 46700 | 46650 | 620 |
| 477 | 20231010 | 123800 | 6285839950 | 46650 | 46650 | 46650 | 46650 | 127 |
| 478 | 20231010 | 123700 | 6279915400 | 46650 | 46650 | 46650 | 46600 | 99 |
| 479 | 20231010 | 123600 | 6275298250 | 46600 | 46650 | 46650 | 46600 | 418 |
| 480 | 20231010 | 123500 | 6255814150 | 46600 | 46600 | 46650 | 46600 | 82 |
| 481 | 20231010 | 123400 | 6251991950 | 46650 | 46600 | 46650 | 46600 | 176 |
| 482 | 20231010 | 123300 | 6243781600 | 46650 | 46650 | 46650 | 46600 | 64 |
| 483 | 20231010 | 123200 | 6240798900 | 46650 | 46650 | 46650 | 46600 | 98 |
| 484 | 20231010 | 123100 | 6236227500 | 46600 | 46600 | 46650 | 46600 | 105 |
| 485 | 20231010 | 123000 | 6231331750 | 46650 | 46650 | 46650 | 46600 | 184 |
| 486 | 20231010 | 122900 | 6222754850 | 46650 | 46600 | 46650 | 46600 | 101 |
| 487 | 20231010 | 122800 | 6218044400 | 46600 | 46650 | 46650 | 46600 | 442 |
| 488 | 20231010 | 122700 | 6197435150 | 46700 | 46650 | 46750 | 46600 | 929 |
| 489 | 20231010 | 122600 | 6154069300 | 46650 | 46650 | 46650 | 46600 | 87 |
| 490 | 20231010 | 122500 | 6150012200 | 46650 | 46650 | 46650 | 46600 | 86 |
| 491 | 20231010 | 122400 | 6146001700 | 46600 | 46650 | 46650 | 46600 | 127 |
| 492 | 20231010 | 122300 | 6140078450 | 46650 | 46650 | 46650 | 46600 | 57 |
| 493 | 20231010 | 122200 | 6137420400 | 46600 | 46750 | 46750 | 46600 | 415 |
| 494 | 20231010 | 122100 | 6118058400 | 46750 | 46650 | 46750 | 46650 | 98 |
| 495 | 20231010 | 122000 | 6113480650 | 46700 | 46700 | 46700 | 46650 | 104 |
| 496 | 20231010 | 121900 | 6108625000 | 46700 | 46650 | 46700 | 46650 | 429 |
| 497 | 20231010 | 121800 | 6088599250 | 46650 | 46700 | 46700 | 46650 | 59 |
| 498 | 20231010 | 121700 | 6085845250 | 46700 | 46650 | 46700 | 46650 | 310 |
| 499 | 20231010 | 121600 | 6071380150 | 46650 | 46750 | 46750 | 46600 | 422 |
| 500 | 20231010 | 121500 | 6051682300 | 46750 | 46900 | 46900 | 46750 | 1452 |
| 501 | 20231010 | 121400 | 5983673200 | 46900 | 46900 | 46900 | 46850 | 187 |
| 502 | 20231010 | 121300 | 5974904150 | 46900 | 46900 | 46900 | 46850 | 11 |
| 503 | 20231010 | 121200 | 5974388400 | 46850 | 46900 | 46900 | 46850 | 216 |
| 504 | 20231010 | 121100 | 5964259400 | 46950 | 46900 | 46950 | 46850 | 921 |
| 505 | 20231010 | 121000 | 5921065650 | 46900 | 46850 | 46950 | 46850 | 198 |
| 506 | 20231010 | 120900 | 5911780750 | 46950 | 46900 | 47000 | 46850 | 3391 |
| 507 | 20231010 | 120800 | 5752444600 | 46900 | 46900 | 46900 | 46850 | 72 |
| 508 | 20231010 | 120700 | 5749068950 | 46900 | 46850 | 46900 | 46850 | 349 |
| 509 | 20231010 | 120600 | 5732708750 | 46850 | 46850 | 46850 | 46800 | 33 |
| 510 | 20231010 | 120500 | 5731164000 | 46800 | 46850 | 46850 | 46800 | 212 |
| 511 | 20231010 | 120400 | 5721232900 | 46850 | 46900 | 46950 | 46850 | 393 |
| 512 | 20231010 | 120300 | 5702807000 | 46950 | 46900 | 46950 | 46900 | 219 |
| 513 | 20231010 | 120200 | 5692534950 | 46900 | 46850 | 46900 | 46850 | 111 |
| 514 | 20231010 | 120100 | 5687330200 | 46900 | 46850 | 46900 | 46850 | 153 |
| 515 | 20231010 | 120000 | 5680157650 | 46850 | 46850 | 46850 | 46800 | 196 |
| 516 | 20231010 | 115900 | 5670976050 | 46850 | 46850 | 46850 | 46850 | 255 |
| 517 | 20231010 | 115800 | 5659029300 | 46850 | 46850 | 46850 | 46800 | 119 |
| 518 | 20231010 | 115700 | 5653455450 | 46850 | 46850 | 46850 | 46800 | 130 |
| 519 | 20231010 | 115600 | 5647365250 | 46850 | 46850 | 46850 | 46800 | 87 |
| 520 | 20231010 | 115500 | 5643290350 | 46850 | 46900 | 46900 | 46800 | 216 |
| 521 | 20231010 | 115400 | 5633171400 | 46900 | 46850 | 46950 | 46850 | 415 |
| 522 | 20231010 | 115300 | 5613708650 | 46850 | 46800 | 46850 | 46800 | 182 |
| 523 | 20231010 | 115200 | 5605182500 | 46850 | 46850 | 46850 | 46850 | 172 |
| 524 | 20231010 | 115100 | 5597124300 | 46900 | 46950 | 47000 | 46900 | 536 |
| 525 | 20231010 | 115000 | 5571965250 | 46950 | 46850 | 46950 | 46850 | 408 |
| 526 | 20231010 | 114900 | 5552826700 | 46900 | 46850 | 46900 | 46850 | 152 |
| 527 | 20231010 | 114800 | 5545698050 | 46900 | 46850 | 46900 | 46850 | 85 |
| 528 | 20231010 | 114700 | 5541712850 | 46900 | 46900 | 46900 | 46850 | 171 |
| 529 | 20231010 | 114600 | 5533693000 | 46900 | 46850 | 46900 | 46850 | 34 |
| 530 | 20231010 | 114500 | 5532098450 | 46850 | 46900 | 46950 | 46850 | 364 |
| 531 | 20231010 | 114400 | 5515027000 | 46900 | 46850 | 46900 | 46850 | 283 |
| 532 | 20231010 | 114300 | 5501763000 | 46850 | 46850 | 46850 | 46800 | 159 |
| 533 | 20231010 | 114200 | 5494314850 | 46850 | 46850 | 46850 | 46800 | 151 |
| 534 | 20231010 | 114100 | 5487240600 | 46800 | 46800 | 46850 | 46800 | 96 |
| 535 | 20231010 | 114000 | 5482745050 | 46850 | 46850 | 46850 | 46800 | 154 |
| 536 | 20231010 | 113900 | 5475530200 | 46850 | 46850 | 46850 | 46800 | 45 |
| 537 | 20231010 | 113800 | 5473423350 | 46850 | 46850 | 46850 | 46800 | 70 |
| 538 | 20231010 | 113700 | 5470143900 | 46800 | 46900 | 46900 | 46800 | 253 |
| 539 | 20231010 | 113600 | 5458285850 | 46850 | 46750 | 46900 | 46750 | 688 |
| 540 | 20231010 | 113500 | 5426081450 | 46700 | 46750 | 46750 | 46700 | 47 |
| 541 | 20231010 | 113400 | 5423885250 | 46700 | 46800 | 46800 | 46700 | 316 |
| 542 | 20231010 | 113300 | 5409108900 | 46850 | 46750 | 46850 | 46700 | 410 |
| 543 | 20231010 | 113200 | 5389933900 | 46750 | 46750 | 46750 | 46700 | 66 |
| 544 | 20231010 | 113100 | 5386850800 | 46750 | 46750 | 46750 | 46600 | 59 |
| 545 | 20231010 | 113000 | 5384096600 | 46750 | 46600 | 46750 | 46550 | 500 |
| 546 | 20231010 | 112900 | 5360765950 | 46550 | 46600 | 46600 | 46550 | 78 |
| 547 | 20231010 | 112800 | 5357133450 | 46600 | 46700 | 46750 | 46600 | 520 |
| 548 | 20231010 | 112700 | 5332870550 | 46750 | 46700 | 46800 | 46700 | 350 |
| 549 | 20231010 | 112600 | 5316505800 | 46700 | 46750 | 46750 | 46700 | 347 |
| 550 | 20231010 | 112500 | 5300298800 | 46750 | 46850 | 46850 | 46700 | 234 |
| 551 | 20231010 | 112400 | 5289356450 | 46850 | 46750 | 46850 | 46700 | 971 |
| 552 | 20231010 | 112300 | 5243986900 | 46750 | 46700 | 46750 | 46700 | 74 |
| 553 | 20231010 | 112200 | 5240528600 | 46750 | 46850 | 46850 | 46700 | 1118 |
| 554 | 20231010 | 112100 | 5188217900 | 46800 | 46800 | 46850 | 46800 | 151 |
| 555 | 20231010 | 112000 | 5181150950 | 46850 | 46900 | 46900 | 46800 | 977 |
| 556 | 20231010 | 111900 | 5135359100 | 46950 | 46950 | 46950 | 46900 | 155 |
| 557 | 20231010 | 111800 | 5128083300 | 46950 | 46950 | 46950 | 46950 | 120 |
| 558 | 20231010 | 111700 | 5122449300 | 46950 | 46950 | 46950 | 46900 | 664 |
| 559 | 20231010 | 111600 | 5091300700 | 46950 | 46950 | 46950 | 46950 | 278 |
| 560 | 20231010 | 111500 | 5078248600 | 46950 | 46950 | 46950 | 46900 | 390 |
| 561 | 20231010 | 111400 | 5059945050 | 46950 | 46950 | 46950 | 46900 | 78 |
| 562 | 20231010 | 111300 | 5056284950 | 46950 | 47000 | 47000 | 46950 | 320 |
| 563 | 20231010 | 111200 | 5041260200 | 47000 | 47000 | 47050 | 47000 | 229 |
| 564 | 20231010 | 111100 | 5030496850 | 47000 | 47000 | 47050 | 47000 | 289 |
| 565 | 20231010 | 111000 | 5016911450 | 47050 | 46950 | 47050 | 46950 | 89 |
| 566 | 20231010 | 110900 | 5012726000 | 46950 | 47200 | 47200 | 46950 | 1229 |
| 567 | 20231010 | 110800 | 4954846250 | 47150 | 47200 | 47200 | 47150 | 192 |
| 568 | 20231010 | 110700 | 4945789250 | 47200 | 47200 | 47200 | 47150 | 202 |
| 569 | 20231010 | 110600 | 4936256500 | 47200 | 47200 | 47200 | 47200 | 232 |
| 570 | 20231010 | 110500 | 4925306100 | 47200 | 47150 | 47200 | 47150 | 66 |
| 571 | 20231010 | 110400 | 4922192250 | 47150 | 47200 | 47200 | 47150 | 127 |
| 572 | 20231010 | 110300 | 4916198900 | 47200 | 47200 | 47200 | 47150 | 140 |
| 573 | 20231010 | 110200 | 4909590950 | 47150 | 47150 | 47200 | 47150 | 111 |
| 574 | 20231010 | 110100 | 4904353400 | 47200 | 47150 | 47200 | 47150 | 90 |
| 575 | 20231010 | 110000 | 4900106450 | 47150 | 47150 | 47150 | 47150 | 234 |
| 576 | 20231010 | 105900 | 4889073350 | 47100 | 47150 | 47150 | 47100 | 13 |
| 577 | 20231010 | 105800 | 4888460500 | 47100 | 47200 | 47200 | 47100 | 71 |
| 578 | 20231010 | 105700 | 4885112500 | 47100 | 47200 | 47200 | 47100 | 117 |
| 579 | 20231010 | 105600 | 4879595900 | 47000 | 47050 | 47150 | 47000 | 469 |
| 580 | 20231010 | 105500 | 4857504900 | 47200 | 47300 | 47300 | 47000 | 728 |
| 581 | 20231010 | 105400 | 4823131800 | 47350 | 47350 | 47400 | 47300 | 713 |
| 582 | 20231010 | 105300 | 4789371500 | 47350 | 47350 | 47350 | 47350 | 187 |
| 583 | 20231010 | 105200 | 4780517050 | 47350 | 47300 | 47350 | 47300 | 78 |
| 584 | 20231010 | 105100 | 4776825500 | 47350 | 47350 | 47350 | 47350 | 340 |
| 585 | 20231010 | 105000 | 4760726500 | 47350 | 47350 | 47350 | 47300 | 305 |
| 586 | 20231010 | 104900 | 4746286900 | 47350 | 47350 | 47350 | 47300 | 123 |
| 587 | 20231010 | 104800 | 4740462900 | 47350 | 47300 | 47350 | 47300 | 71 |
| 588 | 20231010 | 104700 | 4737102350 | 47350 | 47350 | 47350 | 47350 | 502 |
| 589 | 20231010 | 104600 | 4713332650 | 47400 | 47300 | 47400 | 47250 | 834 |
| 590 | 20231010 | 104500 | 4673855750 | 47300 | 47300 | 47300 | 47050 | 550 |
| 591 | 20231010 | 104400 | 4647889350 | 47300 | 47400 | 47400 | 47300 | 437 |
| 592 | 20231010 | 104300 | 4627194850 | 47400 | 47400 | 47400 | 47350 | 217 |
| 593 | 20231010 | 104200 | 4616909150 | 47400 | 47400 | 47400 | 47350 | 130 |
| 594 | 20231010 | 104100 | 4610748650 | 47400 | 47400 | 47400 | 47350 | 56 |
| 595 | 20231010 | 104000 | 4608094400 | 47400 | 47400 | 47400 | 47350 | 638 |
| 596 | 20231010 | 103900 | 4577873850 | 47350 | 47400 | 47400 | 47350 | 17 |
| 597 | 20231010 | 103800 | 4577068550 | 47400 | 47400 | 47400 | 47350 | 349 |
| 598 | 20231010 | 103700 | 4560532050 | 47500 | 47450 | 47500 | 47450 | 213 |
| 599 | 20231010 | 103600 | 4550423700 | 47500 | 47450 | 47500 | 47350 | 385 |
| 600 | 20231010 | 103500 | 4532170700 | 47450 | 47400 | 47500 | 47400 | 499 |
| 601 | 20231010 | 103400 | 4508499750 | 47400 | 47500 | 47500 | 47300 | 568 |
| 602 | 20231010 | 103300 | 4481562750 | 47500 | 47250 | 47550 | 47250 | 6510 |
| 603 | 20231010 | 103200 | 4173030350 | 47250 | 47300 | 47300 | 47250 | 463 |
| 604 | 20231010 | 103100 | 4151152400 | 47300 | 47300 | 47300 | 47250 | 115 |
| 605 | 20231010 | 103000 | 4145712950 | 47250 | 47300 | 47300 | 47250 | 324 |
| 606 | 20231010 | 102900 | 4130397800 | 47250 | 47300 | 47300 | 47250 | 226 |
| 607 | 20231010 | 102800 | 4119711300 | 47300 | 47300 | 47300 | 47250 | 225 |
| 608 | 20231010 | 102700 | 4109074000 | 47300 | 47300 | 47300 | 47250 | 152 |
| 609 | 20231010 | 102600 | 4101886550 | 47300 | 47250 | 47300 | 47200 | 655 |
| 610 | 20231010 | 102500 | 4070933300 | 47200 | 47250 | 47250 | 47200 | 215 |
| 611 | 20231010 | 102400 | 4060780400 | 47250 | 47250 | 47300 | 47250 | 259 |
| 612 | 20231010 | 102300 | 4048537450 | 47250 | 47200 | 47300 | 47200 | 1000 |
| 613 | 20231010 | 102200 | 4001278300 | 47250 | 47200 | 47300 | 47200 | 429 |
| 614 | 20231010 | 102100 | 3981007950 | 47200 | 47250 | 47300 | 47200 | 930 |
| 615 | 20231010 | 102000 | 3937068650 | 47250 | 47150 | 47300 | 47150 | 340 |
| 616 | 20231010 | 101900 | 3921004850 | 47150 | 47100 | 47150 | 47100 | 416 |
| 617 | 20231010 | 101800 | 3901403500 | 47100 | 47150 | 47150 | 47050 | 278 |
| 618 | 20231010 | 101700 | 3888316350 | 47050 | 47100 | 47150 | 47050 | 555 |
| 619 | 20231010 | 101600 | 3862178300 | 47100 | 47050 | 47150 | 47050 | 393 |
| 620 | 20231010 | 101500 | 3843673150 | 47000 | 47000 | 47050 | 47000 | 261 |
| 621 | 20231010 | 101400 | 3831400800 | 47000 | 47000 | 47000 | 46950 | 63 |
| 622 | 20231010 | 101300 | 3828440600 | 47000 | 46900 | 47050 | 46850 | 727 |
| 623 | 20231010 | 101200 | 3794312200 | 46900 | 46900 | 46900 | 46850 | 119 |
| 624 | 20231010 | 101100 | 3788731650 | 46900 | 46900 | 46900 | 46850 | 133 |
| 625 | 20231010 | 101000 | 3782496850 | 46900 | 46900 | 46950 | 46900 | 257 |
| 626 | 20231010 | 100900 | 3770440400 | 46950 | 47050 | 47050 | 46950 | 807 |
| 627 | 20231010 | 100800 | 3732516550 | 47000 | 47050 | 47100 | 47000 | 341 |
| 628 | 20231010 | 100700 | 3716471000 | 47050 | 47050 | 47050 | 47050 | 63 |
| 629 | 20231010 | 100600 | 3713506850 | 47050 | 47000 | 47100 | 47000 | 245 |
| 630 | 20231010 | 100500 | 3701980450 | 46950 | 46950 | 47000 | 46900 | 143 |
| 631 | 20231010 | 100400 | 3695265600 | 46950 | 46850 | 47000 | 46850 | 961 |
| 632 | 20231010 | 100300 | 3650194100 | 46900 | 47000 | 47000 | 46850 | 622 |
| 633 | 20231010 | 100200 | 3621022800 | 47000 | 47350 | 47350 | 47000 | 1629 |
| 634 | 20231010 | 100100 | 3544287650 | 47350 | 47350 | 47400 | 47350 | 227 |
| 635 | 20231010 | 100000 | 3533537450 | 47350 | 47500 | 47500 | 47350 | 788 |
| 636 | 20231010 | 095900 | 3496131900 | 47450 | 47450 | 47500 | 47400 | 659 |
| 637 | 20231010 | 095800 | 3464850950 | 47450 | 47350 | 47450 | 47350 | 945 |
| 638 | 20231010 | 095700 | 3420032150 | 47350 | 47250 | 47450 | 47250 | 1222 |
| 639 | 20231010 | 095600 | 3362106450 | 47400 | 47400 | 47450 | 47150 | 862 |
| 640 | 20231010 | 095500 | 3321278850 | 47400 | 47350 | 47450 | 47300 | 526 |
| 641 | 20231010 | 095400 | 3296343150 | 47400 | 47350 | 47400 | 47300 | 1096 |
| 642 | 20231010 | 095300 | 3244413150 | 47300 | 47350 | 47450 | 47300 | 1013 |
| 643 | 20231010 | 095200 | 3196418650 | 47300 | 47250 | 47400 | 47250 | 812 |
| 644 | 20231010 | 095100 | 3157987100 | 47250 | 47350 | 47350 | 47150 | 607 |
| 645 | 20231010 | 095000 | 3129280550 | 47400 | 47350 | 47400 | 47350 | 490 |
| 646 | 20231010 | 094900 | 3106065700 | 47350 | 47350 | 47400 | 47200 | 678 |
| 647 | 20231010 | 094800 | 3073982900 | 47350 | 47300 | 47400 | 47300 | 571 |
| 648 | 20231010 | 094700 | 3046944150 | 47300 | 47450 | 47550 | 47150 | 3247 |
| 649 | 20231010 | 094600 | 2893113300 | 47500 | 47250 | 47500 | 47250 | 578 |
| 650 | 20231010 | 094500 | 2865739350 | 47300 | 47500 | 47550 | 47250 | 1803 |
| 651 | 20231010 | 094400 | 2780281750 | 47550 | 47500 | 47600 | 47500 | 2450 |
| 652 | 20231010 | 094300 | 2663827350 | 47500 | 47450 | 47500 | 47450 | 746 |
| 653 | 20231010 | 094200 | 2628405100 | 47400 | 47400 | 47500 | 47300 | 1065 |
| 654 | 20231010 | 094100 | 2577875400 | 47400 | 47550 | 47550 | 47250 | 837 |
| 655 | 20231010 | 094000 | 2538177400 | 47600 | 47550 | 47600 | 47550 | 1311 |
| 656 | 20231010 | 093900 | 2475785400 | 47600 | 47550 | 47600 | 47500 | 1923 |
| 657 | 20231010 | 093800 | 2384286750 | 47500 | 47500 | 47550 | 47450 | 878 |
| 658 | 20231010 | 093700 | 2342569400 | 47450 | 47350 | 47450 | 47350 | 1046 |
| 659 | 20231010 | 093600 | 2292975900 | 47350 | 47450 | 47450 | 47350 | 679 |
| 660 | 20231010 | 093500 | 2260780700 | 47500 | 47450 | 47500 | 47400 | 1403 |
| 661 | 20231010 | 093400 | 2194196350 | 47400 | 47300 | 47450 | 47250 | 1777 |
| 662 | 20231010 | 093300 | 2109999550 | 47300 | 47300 | 47300 | 47200 | 2277 |
| 663 | 20231010 | 093200 | 2002355350 | 47300 | 47250 | 47300 | 47250 | 1071 |
| 664 | 20231010 | 093100 | 1951727100 | 47200 | 47250 | 47300 | 47150 | 1166 |
| 665 | 20231010 | 093000 | 1896687050 | 47250 | 47300 | 47350 | 47200 | 1280 |
| 666 | 20231010 | 092900 | 1836122550 | 47300 | 47250 | 47300 | 47250 | 595 |
| 667 | 20231010 | 092800 | 1807985250 | 47250 | 47200 | 47300 | 47200 | 2364 |
| 668 | 20231010 | 092700 | 1696295700 | 47200 | 47000 | 47200 | 47000 | 1185 |
| 669 | 20231010 | 092600 | 1640464050 | 47050 | 47000 | 47050 | 46950 | 702 |
| 670 | 20231010 | 092500 | 1607458700 | 47000 | 46900 | 47000 | 46800 | 583 |
| 671 | 20231010 | 092400 | 1580111000 | 46900 | 46850 | 47000 | 46800 | 1804 |
| 672 | 20231010 | 092300 | 1495501450 | 46900 | 46750 | 46900 | 46750 | 1046 |
| 673 | 20231010 | 092200 | 1446527550 | 46550 | 46800 | 46800 | 46500 | 989 |
| 674 | 20231010 | 092100 | 1400357050 | 46800 | 46900 | 46900 | 46750 | 908 |
| 675 | 20231010 | 092000 | 1357842950 | 46950 | 46900 | 46950 | 46900 | 1092 |
| 676 | 20231010 | 091900 | 1306614600 | 46850 | 46700 | 46900 | 46650 | 526 |
| 677 | 20231010 | 091800 | 1281996400 | 46650 | 46450 | 46650 | 46400 | 2644 |
| 678 | 20231010 | 091700 | 1158963300 | 46400 | 46450 | 46450 | 46400 | 813 |
| 679 | 20231010 | 091600 | 1121224400 | 46450 | 46400 | 46500 | 46400 | 1101 |
| 680 | 20231010 | 091500 | 1070074800 | 46450 | 46400 | 46450 | 46350 | 413 |
| 681 | 20231010 | 091400 | 1050905700 | 46400 | 46300 | 46400 | 46300 | 500 |
| 682 | 20231010 | 091300 | 1027744850 | 46300 | 46100 | 46300 | 46100 | 535 |
| 683 | 20231010 | 091200 | 1003034800 | 46100 | 46000 | 46100 | 46000 | 1341 |
| 684 | 20231010 | 091100 | 941312400 | 46000 | 46150 | 46150 | 46000 | 676 |
| 685 | 20231010 | 091000 | 910162850 | 46150 | 46150 | 46250 | 46150 | 1156 |
| 686 | 20231010 | 090900 | 856768950 | 46150 | 46150 | 46150 | 46050 | 396 |
| 687 | 20231010 | 090800 | 838502800 | 46050 | 45950 | 46150 | 45950 | 966 |
| 688 | 20231010 | 090700 | 793983750 | 45950 | 46000 | 46200 | 45900 | 2112 |
| 689 | 20231010 | 090600 | 696680150 | 46050 | 46100 | 46100 | 45800 | 2696 |
| 690 | 20231010 | 090500 | 572655300 | 46050 | 46100 | 46150 | 46000 | 1237 |
| 691 | 20231010 | 090400 | 515659750 | 46100 | 46200 | 46300 | 46050 | 1016 |
| 692 | 20231010 | 090300 | 468758200 | 46200 | 46150 | 46300 | 46050 | 1714 |
| 693 | 20231010 | 090200 | 389611650 | 46150 | 46550 | 46550 | 45950 | 2200 |
| 694 | 20231010 | 090100 | 287821350 | 46550 | 46500 | 46600 | 46300 | 1795 |
| 695 | 20231010 | 090000 | 204336200 | 46600 | 46250 | 46600 | 46200 | 4404 |