35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 195200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 3 | 20231016 | 195100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20231016 | 195000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20231016 | 194900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20231016 | 194800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20231016 | 194700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20231016 | 194600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20231016 | 194500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20231016 | 194400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20231016 | 194300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20231016 | 194200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20231016 | 194100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20231016 | 194000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20231016 | 193900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20231016 | 193800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20231016 | 193700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20231016 | 193600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20231016 | 193500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20231016 | 193400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20231016 | 193300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20231016 | 193200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20231016 | 193100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20231016 | 193000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20231016 | 192900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20231016 | 192800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20231016 | 192700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20231016 | 192600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20231016 | 192500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20231016 | 192400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20231016 | 192300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20231016 | 192200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 33 | 20231016 | 192100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20231016 | 192000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20231016 | 191900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20231016 | 191800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20231016 | 191700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20231016 | 191600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20231016 | 191500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20231016 | 191400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20231016 | 191300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20231016 | 191200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20231016 | 191100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20231016 | 191000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20231016 | 190900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20231016 | 190800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20231016 | 190700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20231016 | 190600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20231016 | 190500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20231016 | 190400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20231016 | 190300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20231016 | 190200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20231016 | 190100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20231016 | 190000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20231016 | 185900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20231016 | 185800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20231016 | 185700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20231016 | 185600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20231016 | 185500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20231016 | 185400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20231016 | 185300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20231016 | 185200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 63 | 20231016 | 185100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20231016 | 185000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20231016 | 184900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20231016 | 184800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20231016 | 184700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20231016 | 184600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20231016 | 184500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20231016 | 184400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20231016 | 184300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20231016 | 184200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20231016 | 184100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20231016 | 184000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20231016 | 183900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20231016 | 183800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20231016 | 183700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20231016 | 183600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20231016 | 183500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20231016 | 183400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20231016 | 183300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20231016 | 183200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20231016 | 183100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20231016 | 183000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20231016 | 182900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20231016 | 182800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20231016 | 182700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20231016 | 182600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20231016 | 182500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20231016 | 182400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20231016 | 182300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20231016 | 182200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 93 | 20231016 | 182100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20231016 | 182000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20231016 | 181900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20231016 | 181800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20231016 | 181700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20231016 | 181600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20231016 | 181500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20231016 | 181400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20231016 | 181300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20231016 | 181200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20231016 | 181100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20231016 | 181000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20231016 | 180900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20231016 | 180800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20231016 | 180700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20231016 | 180600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20231016 | 180500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20231016 | 180400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20231016 | 180300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20231016 | 180200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20231016 | 180100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20231016 | 180000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20231016 | 175900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20231016 | 175800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20231016 | 175700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20231016 | 175600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20231016 | 175500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20231016 | 175400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20231016 | 175300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20231016 | 175200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 123 | 20231016 | 175100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20231016 | 175000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20231016 | 174900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20231016 | 174800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20231016 | 174700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20231016 | 174600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20231016 | 174500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20231016 | 174400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20231016 | 174300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20231016 | 174200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20231016 | 174100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20231016 | 174000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20231016 | 173900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20231016 | 173800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20231016 | 173700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20231016 | 173600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20231016 | 173500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20231016 | 173400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20231016 | 173300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20231016 | 173200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20231016 | 173100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20231016 | 173000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20231016 | 172900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20231016 | 172800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20231016 | 172700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20231016 | 172600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20231016 | 172500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20231016 | 172400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20231016 | 172300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20231016 | 172200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 153 | 20231016 | 172100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20231016 | 172000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20231016 | 171900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20231016 | 171800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20231016 | 171700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20231016 | 171600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20231016 | 171500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20231016 | 171400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20231016 | 171300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20231016 | 171200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20231016 | 171100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20231016 | 171000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20231016 | 170900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20231016 | 170800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20231016 | 170700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20231016 | 170600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20231016 | 170500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20231016 | 170400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20231016 | 170300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20231016 | 170200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20231016 | 170100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20231016 | 170000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20231016 | 165900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20231016 | 165800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20231016 | 165700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20231016 | 165600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20231016 | 165500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20231016 | 165400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20231016 | 165300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20231016 | 165200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 183 | 20231016 | 165100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20231016 | 165000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20231016 | 164900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20231016 | 164800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20231016 | 164700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20231016 | 164600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20231016 | 164500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20231016 | 164400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20231016 | 164300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20231016 | 164200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20231016 | 164100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20231016 | 164000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20231016 | 163900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20231016 | 163800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20231016 | 163700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20231016 | 163600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20231016 | 163500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20231016 | 163400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20231016 | 163300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20231016 | 163200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20231016 | 163100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20231016 | 163000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20231016 | 162900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20231016 | 162800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20231016 | 162700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20231016 | 162600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20231016 | 162500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20231016 | 162400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20231016 | 162300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20231016 | 162200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 213 | 20231016 | 162100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20231016 | 162000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20231016 | 161900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20231016 | 161800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20231016 | 161700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20231016 | 161600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20231016 | 161500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20231016 | 161400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20231016 | 161300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20231016 | 161200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20231016 | 161100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20231016 | 161000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20231016 | 160900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20231016 | 160800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20231016 | 160700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20231016 | 160600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20231016 | 160500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20231016 | 160400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20231016 | 160300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20231016 | 160200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20231016 | 160100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20231016 | 160000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20231016 | 155900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20231016 | 155800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20231016 | 155700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20231016 | 155600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20231016 | 155500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20231016 | 155400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20231016 | 155300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20231016 | 155200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 243 | 20231016 | 155100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20231016 | 155000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20231016 | 154900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20231016 | 154800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20231016 | 154700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20231016 | 154600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20231016 | 154500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20231016 | 154400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20231016 | 154300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20231016 | 154200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20231016 | 154100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20231016 | 154000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20231016 | 153900 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20231016 | 153800 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20231016 | 153700 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20231016 | 153600 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20231016 | 153500 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20231016 | 153400 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20231016 | 153300 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20231016 | 153200 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20231016 | 153100 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20231016 | 153000 | 7836838450 | 43350 | 43350 | 43350 | 43350 | 4593 |
| 265 | 20231016 | 152900 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20231016 | 152800 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20231016 | 152700 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20231016 | 152600 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20231016 | 152500 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20231016 | 152400 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20231016 | 152300 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20231016 | 152200 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 273 | 20231016 | 152100 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20231016 | 152000 | 7637731900 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20231016 | 151900 | 7637731900 | 43400 | 43350 | 43400 | 43250 | 1495 |
| 276 | 20231016 | 151800 | 7572948700 | 43350 | 43350 | 43350 | 43150 | 1331 |
| 277 | 20231016 | 151700 | 7515345400 | 43350 | 43250 | 43350 | 43150 | 703 |
| 278 | 20231016 | 151600 | 7484925200 | 43300 | 43200 | 43300 | 43200 | 801 |
| 279 | 20231016 | 151500 | 7450283450 | 43200 | 43350 | 43350 | 43100 | 1525 |
| 280 | 20231016 | 151400 | 7384362450 | 43350 | 43300 | 43400 | 43250 | 1154 |
| 281 | 20231016 | 151300 | 7334396050 | 43250 | 43350 | 43350 | 43200 | 426 |
| 282 | 20231016 | 151200 | 7315938050 | 43400 | 43400 | 43400 | 43400 | 452 |
| 283 | 20231016 | 151100 | 7296321250 | 43400 | 43300 | 43400 | 43200 | 959 |
| 284 | 20231016 | 151000 | 7254787800 | 43300 | 43400 | 43450 | 43300 | 1310 |
| 285 | 20231016 | 150900 | 7197952600 | 43350 | 43350 | 43400 | 43300 | 721 |
| 286 | 20231016 | 150800 | 7166718500 | 43400 | 43350 | 43550 | 43300 | 2078 |
| 287 | 20231016 | 150700 | 7076453650 | 43350 | 43300 | 43350 | 43300 | 465 |
| 288 | 20231016 | 150600 | 7056308150 | 43300 | 43300 | 43300 | 43250 | 1173 |
| 289 | 20231016 | 150500 | 7005517450 | 43250 | 43200 | 43250 | 43150 | 707 |
| 290 | 20231016 | 150400 | 6974962550 | 43200 | 43200 | 43200 | 43150 | 770 |
| 291 | 20231016 | 150300 | 6941698850 | 43200 | 43150 | 43200 | 43150 | 925 |
| 292 | 20231016 | 150200 | 6901773900 | 43150 | 43100 | 43150 | 43050 | 777 |
| 293 | 20231016 | 150100 | 6868272150 | 43100 | 43150 | 43150 | 43100 | 533 |
| 294 | 20231016 | 150000 | 6845297250 | 43100 | 43150 | 43150 | 43050 | 1043 |
| 295 | 20231016 | 145900 | 6800332650 | 43100 | 43150 | 43150 | 43050 | 841 |
| 296 | 20231016 | 145800 | 6764075750 | 43150 | 43000 | 43150 | 43000 | 2418 |
| 297 | 20231016 | 145700 | 6659976600 | 43000 | 42950 | 43000 | 42950 | 419 |
| 298 | 20231016 | 145600 | 6641977250 | 42950 | 42950 | 42950 | 42900 | 681 |
| 299 | 20231016 | 145500 | 6612738600 | 42950 | 42900 | 42950 | 42900 | 331 |
| 300 | 20231016 | 145400 | 6598525650 | 42950 | 42950 | 42950 | 42850 | 1222 |
| 301 | 20231016 | 145300 | 6546094400 | 42950 | 42950 | 42950 | 42850 | 684 |
| 302 | 20231016 | 145200 | 6516750250 | 42950 | 42900 | 42950 | 42900 | 331 |
| 303 | 20231016 | 145100 | 6502534800 | 42900 | 42900 | 42900 | 42850 | 747 |
| 304 | 20231016 | 145000 | 6470490700 | 42900 | 42850 | 42900 | 42800 | 438 |
| 305 | 20231016 | 144900 | 6451713700 | 42850 | 42850 | 42850 | 42850 | 377 |
| 306 | 20231016 | 144800 | 6435559250 | 42850 | 42800 | 42850 | 42800 | 416 |
| 307 | 20231016 | 144700 | 6417738700 | 42850 | 42800 | 42850 | 42750 | 489 |
| 308 | 20231016 | 144600 | 6396808600 | 42800 | 42800 | 42800 | 42750 | 488 |
| 309 | 20231016 | 144500 | 6375933050 | 42800 | 42800 | 42800 | 42800 | 409 |
| 310 | 20231016 | 144400 | 6358427850 | 42800 | 42750 | 42800 | 42750 | 328 |
| 311 | 20231016 | 144300 | 6344390000 | 42800 | 42800 | 42800 | 42800 | 312 |
| 312 | 20231016 | 144200 | 6331036400 | 42800 | 42750 | 42800 | 42750 | 323 |
| 313 | 20231016 | 144100 | 6317214050 | 42750 | 42750 | 42750 | 42700 | 434 |
| 314 | 20231016 | 144000 | 6298664350 | 42750 | 42750 | 42800 | 42750 | 297 |
| 315 | 20231016 | 143900 | 6285961900 | 42750 | 42750 | 42800 | 42750 | 419 |
| 316 | 20231016 | 143800 | 6268047050 | 42750 | 42750 | 42800 | 42700 | 752 |
| 317 | 20231016 | 143700 | 6235904950 | 42750 | 42750 | 42750 | 42700 | 312 |
| 318 | 20231016 | 143600 | 6222567000 | 42750 | 42750 | 42750 | 42700 | 405 |
| 319 | 20231016 | 143500 | 6205255600 | 42700 | 42700 | 42700 | 42650 | 322 |
| 320 | 20231016 | 143400 | 6191506500 | 42750 | 42700 | 42750 | 42700 | 400 |
| 321 | 20231016 | 143300 | 6174423900 | 42700 | 42700 | 42700 | 42650 | 351 |
| 322 | 20231016 | 143200 | 6159438400 | 42700 | 42750 | 42750 | 42650 | 403 |
| 323 | 20231016 | 143100 | 6142233950 | 42750 | 42750 | 42750 | 42700 | 280 |
| 324 | 20231016 | 143000 | 6130272350 | 42750 | 42750 | 42800 | 42750 | 327 |
| 325 | 20231016 | 142900 | 6116291600 | 42750 | 42700 | 42750 | 42700 | 100 |
| 326 | 20231016 | 142800 | 6112016900 | 42750 | 42600 | 42750 | 42600 | 1689 |
| 327 | 20231016 | 142700 | 6039995400 | 42650 | 42600 | 42650 | 42550 | 617 |
| 328 | 20231016 | 142600 | 6013724850 | 42600 | 42600 | 42650 | 42600 | 420 |
| 329 | 20231016 | 142500 | 5995830400 | 42650 | 42650 | 42650 | 42600 | 123 |
| 330 | 20231016 | 142400 | 5990584950 | 42650 | 42650 | 42650 | 42600 | 304 |
| 331 | 20231016 | 142300 | 5977629350 | 42650 | 42650 | 42650 | 42600 | 391 |
| 332 | 20231016 | 142200 | 5960969700 | 42650 | 42650 | 42650 | 42650 | 104 |
| 333 | 20231016 | 142100 | 5956534100 | 42650 | 42650 | 42650 | 42650 | 65 |
| 334 | 20231016 | 142000 | 5953761850 | 42650 | 42800 | 42800 | 42650 | 486 |
| 335 | 20231016 | 141900 | 5933011500 | 42750 | 42800 | 42800 | 42750 | 282 |
| 336 | 20231016 | 141800 | 5920943900 | 42800 | 42700 | 42800 | 42700 | 124 |
| 337 | 20231016 | 141700 | 5915641200 | 42700 | 42800 | 42800 | 42700 | 533 |
| 338 | 20231016 | 141600 | 5892873450 | 42800 | 42800 | 42800 | 42750 | 149 |
| 339 | 20231016 | 141500 | 5886497750 | 42800 | 42800 | 42800 | 42750 | 100 |
| 340 | 20231016 | 141400 | 5882217800 | 42800 | 42800 | 42800 | 42750 | 342 |
| 341 | 20231016 | 141300 | 5867590050 | 42800 | 42800 | 42800 | 42800 | 110 |
| 342 | 20231016 | 141200 | 5862882050 | 42800 | 42800 | 42800 | 42750 | 235 |
| 343 | 20231016 | 141100 | 5852833150 | 42800 | 42800 | 42800 | 42750 | 141 |
| 344 | 20231016 | 141000 | 5846798650 | 42800 | 42750 | 42800 | 42750 | 874 |
| 345 | 20231016 | 140900 | 5809434450 | 42750 | 42750 | 42750 | 42750 | 55 |
| 346 | 20231016 | 140800 | 5807083200 | 42700 | 42700 | 42750 | 42650 | 407 |
| 347 | 20231016 | 140700 | 5789718100 | 42700 | 42750 | 42750 | 42700 | 645 |
| 348 | 20231016 | 140600 | 5762172850 | 42750 | 42700 | 42750 | 42700 | 733 |
| 349 | 20231016 | 140500 | 5730872250 | 42700 | 42700 | 42700 | 42650 | 118 |
| 350 | 20231016 | 140400 | 5725834000 | 42700 | 42700 | 42700 | 42650 | 568 |
| 351 | 20231016 | 140300 | 5701582400 | 42700 | 42750 | 42750 | 42700 | 243 |
| 352 | 20231016 | 140200 | 5691199150 | 42750 | 42800 | 42800 | 42750 | 771 |
| 353 | 20231016 | 140100 | 5658232400 | 42750 | 42700 | 42750 | 42700 | 1148 |
| 354 | 20231016 | 140000 | 5609177850 | 42700 | 42700 | 42700 | 42700 | 121 |
| 355 | 20231016 | 135900 | 5604011150 | 42700 | 42700 | 42700 | 42650 | 131 |
| 356 | 20231016 | 135800 | 5598418000 | 42650 | 42650 | 42700 | 42650 | 64 |
| 357 | 20231016 | 135700 | 5595685900 | 42650 | 42650 | 42700 | 42650 | 306 |
| 358 | 20231016 | 135600 | 5582634200 | 42700 | 42700 | 42700 | 42650 | 129 |
| 359 | 20231016 | 135500 | 5577126150 | 42700 | 42700 | 42700 | 42650 | 133 |
| 360 | 20231016 | 135400 | 5571452100 | 42700 | 42650 | 42700 | 42650 | 683 |
| 361 | 20231016 | 135300 | 5542322100 | 42650 | 42650 | 42650 | 42600 | 97 |
| 362 | 20231016 | 135200 | 5538185350 | 42600 | 42600 | 42650 | 42600 | 197 |
| 363 | 20231016 | 135100 | 5529792350 | 42650 | 42650 | 42650 | 42650 | 127 |
| 364 | 20231016 | 135000 | 5524375800 | 42650 | 42600 | 42650 | 42550 | 566 |
| 365 | 20231016 | 134900 | 5500264950 | 42550 | 42500 | 42550 | 42500 | 519 |
| 366 | 20231016 | 134800 | 5478186650 | 42500 | 42500 | 42500 | 42500 | 110 |
| 367 | 20231016 | 134700 | 5473511650 | 42500 | 42500 | 42500 | 42450 | 25 |
| 368 | 20231016 | 134600 | 5472449450 | 42450 | 42500 | 42500 | 42450 | 1298 |
| 369 | 20231016 | 134500 | 5417344450 | 42500 | 42450 | 42500 | 42450 | 40 |
| 370 | 20231016 | 134400 | 5415646100 | 42400 | 42450 | 42450 | 42400 | 127 |
| 371 | 20231016 | 134300 | 5410255400 | 42450 | 42450 | 42450 | 42450 | 119 |
| 372 | 20231016 | 134200 | 5405203850 | 42450 | 42450 | 42500 | 42450 | 285 |
| 373 | 20231016 | 134100 | 5393101950 | 42500 | 42550 | 42550 | 42500 | 25 |
| 374 | 20231016 | 134000 | 5392038600 | 42550 | 42550 | 42550 | 42500 | 103 |
| 375 | 20231016 | 133900 | 5387656500 | 42550 | 42500 | 42550 | 42500 | 265 |
| 376 | 20231016 | 133800 | 5376389450 | 42450 | 42550 | 42550 | 42450 | 158 |
| 377 | 20231016 | 133700 | 5369679250 | 42500 | 42550 | 42550 | 42500 | 95 |
| 378 | 20231016 | 133600 | 5365637050 | 42550 | 42500 | 42550 | 42450 | 136 |
| 379 | 20231016 | 133500 | 5359853450 | 42450 | 42550 | 42550 | 42450 | 48 |
| 380 | 20231016 | 133400 | 5357812350 | 42500 | 42450 | 42500 | 42450 | 397 |
| 381 | 20231016 | 133300 | 5340946350 | 42450 | 42550 | 42550 | 42450 | 498 |
| 382 | 20231016 | 133200 | 5319791550 | 42500 | 42550 | 42550 | 42500 | 29 |
| 383 | 20231016 | 133100 | 5318557900 | 42550 | 42550 | 42550 | 42550 | 88 |
| 384 | 20231016 | 133000 | 5314813500 | 42550 | 42550 | 42550 | 42550 | 60 |
| 385 | 20231016 | 132900 | 5312260500 | 42550 | 42550 | 42550 | 42500 | 111 |
| 386 | 20231016 | 132800 | 5307537700 | 42550 | 42550 | 42550 | 42500 | 230 |
| 387 | 20231016 | 132700 | 5297756200 | 42500 | 42450 | 42500 | 42450 | 469 |
| 388 | 20231016 | 132600 | 5277826200 | 42450 | 42500 | 42500 | 42450 | 13 |
| 389 | 20231016 | 132500 | 5277274000 | 42500 | 42500 | 42500 | 42500 | 33 |
| 390 | 20231016 | 132400 | 5275871500 | 42450 | 42550 | 42550 | 42450 | 348 |
| 391 | 20231016 | 132300 | 5261081500 | 42500 | 42550 | 42550 | 42500 | 214 |
| 392 | 20231016 | 132200 | 5251986100 | 42550 | 42550 | 42550 | 42550 | 32 |
| 393 | 20231016 | 132100 | 5250624500 | 42550 | 42550 | 42550 | 42550 | 9 |
| 394 | 20231016 | 132000 | 5250241550 | 42500 | 42550 | 42550 | 42500 | 19 |
| 395 | 20231016 | 131900 | 5249433400 | 42550 | 42550 | 42550 | 42500 | 69 |
| 396 | 20231016 | 131800 | 5246497500 | 42550 | 42500 | 42550 | 42500 | 508 |
| 397 | 20231016 | 131700 | 5224905650 | 42550 | 42550 | 42550 | 42550 | 3 |
| 398 | 20231016 | 131600 | 5224778000 | 42550 | 42550 | 42550 | 42550 | 39 |
| 399 | 20231016 | 131500 | 5223118550 | 42550 | 42500 | 42550 | 42500 | 116 |
| 400 | 20231016 | 131400 | 5218183050 | 42550 | 42550 | 42550 | 42550 | 34 |
| 401 | 20231016 | 131300 | 5216736350 | 42550 | 42550 | 42550 | 42550 | 37 |
| 402 | 20231016 | 131200 | 5215162000 | 42550 | 42500 | 42550 | 42500 | 14 |
| 403 | 20231016 | 131100 | 5214566600 | 42500 | 42550 | 42550 | 42500 | 2 |
| 404 | 20231016 | 131000 | 5214481550 | 42550 | 42500 | 42550 | 42500 | 76 |
| 405 | 20231016 | 130900 | 5211249500 | 42550 | 42500 | 42550 | 42500 | 10 |
| 406 | 20231016 | 130800 | 5210824300 | 42500 | 42550 | 42550 | 42500 | 8 |
| 407 | 20231016 | 130700 | 5210484100 | 42550 | 42550 | 42550 | 42550 | 49 |
| 408 | 20231016 | 130600 | 5208399150 | 42550 | 42500 | 42550 | 42500 | 12 |
| 409 | 20231016 | 130500 | 5207889100 | 42550 | 42550 | 42550 | 42550 | 11 |
| 410 | 20231016 | 130400 | 5207421050 | 42550 | 42550 | 42550 | 42550 | 151 |
| 411 | 20231016 | 130300 | 5200996000 | 42500 | 42550 | 42550 | 42500 | 19 |
| 412 | 20231016 | 130200 | 5200187850 | 42550 | 42550 | 42550 | 42550 | 340 |
| 413 | 20231016 | 130100 | 5185720850 | 42500 | 42400 | 42550 | 42400 | 2836 |
| 414 | 20231016 | 130000 | 5065407200 | 42400 | 42400 | 42400 | 42350 | 9 |
| 415 | 20231016 | 125900 | 5065025900 | 42400 | 42400 | 42400 | 42400 | 10 |
| 416 | 20231016 | 125800 | 5064601900 | 42400 | 42400 | 42400 | 42350 | 154 |
| 417 | 20231016 | 125700 | 5058078250 | 42400 | 42350 | 42400 | 42350 | 8 |
| 418 | 20231016 | 125600 | 5057739350 | 42400 | 42400 | 42400 | 42400 | 4 |
| 419 | 20231016 | 125500 | 5057569750 | 42400 | 42350 | 42400 | 42350 | 306 |
| 420 | 20231016 | 125400 | 5044610450 | 42350 | 42400 | 42400 | 42350 | 47 |
| 421 | 20231016 | 125300 | 5042619700 | 42400 | 42400 | 42400 | 42400 | 21 |
| 422 | 20231016 | 125200 | 5041729300 | 42400 | 42350 | 42400 | 42350 | 306 |
| 423 | 20231016 | 125100 | 5028769900 | 42350 | 42400 | 42400 | 42350 | 7 |
| 424 | 20231016 | 125000 | 5028473400 | 42400 | 42400 | 42400 | 42350 | 10 |
| 425 | 20231016 | 124900 | 5028049450 | 42400 | 42400 | 42400 | 42400 | 55 |
| 426 | 20231016 | 124800 | 5025717450 | 42350 | 42400 | 42400 | 42350 | 33 |
| 427 | 20231016 | 124700 | 5024319550 | 42400 | 42400 | 42400 | 42400 | 2 |
| 428 | 20231016 | 124600 | 5024234750 | 42400 | 42400 | 42400 | 42400 | 3 |
| 429 | 20231016 | 124500 | 5024107550 | 42400 | 42400 | 42400 | 42350 | 17 |
| 430 | 20231016 | 124400 | 5023387050 | 42400 | 42350 | 42400 | 42350 | 9 |
| 431 | 20231016 | 124300 | 5023005800 | 42350 | 42400 | 42400 | 42350 | 6 |
| 432 | 20231016 | 124200 | 5022751550 | 42400 | 42400 | 42400 | 42350 | 14 |
| 433 | 20231016 | 124100 | 5022158250 | 42400 | 42400 | 42400 | 42400 | 37 |
| 434 | 20231016 | 124000 | 5020589450 | 42350 | 42400 | 42400 | 42350 | 29 |
| 435 | 20231016 | 123900 | 5019359900 | 42400 | 42350 | 42400 | 42350 | 40 |
| 436 | 20231016 | 123800 | 5017664200 | 42400 | 42400 | 42400 | 42400 | 38 |
| 437 | 20231016 | 123700 | 5016053000 | 42400 | 42400 | 42400 | 42400 | 7 |
| 438 | 20231016 | 123600 | 5015756200 | 42400 | 42400 | 42400 | 42350 | 80 |
| 439 | 20231016 | 123500 | 5012366950 | 42350 | 42350 | 42350 | 42350 | 66 |
| 440 | 20231016 | 123400 | 5009571850 | 42400 | 42400 | 42400 | 42400 | 15 |
| 441 | 20231016 | 123300 | 5008935850 | 42350 | 42400 | 42450 | 42350 | 237 |
| 442 | 20231016 | 123200 | 4998886700 | 42450 | 42400 | 42450 | 42400 | 113 |
| 443 | 20231016 | 123100 | 4994095350 | 42400 | 42450 | 42450 | 42400 | 611 |
| 444 | 20231016 | 123000 | 4968180100 | 42450 | 42450 | 42450 | 42400 | 37 |
| 445 | 20231016 | 122900 | 4966609750 | 42450 | 42300 | 42450 | 42300 | 1612 |
| 446 | 20231016 | 122800 | 4898357750 | 42300 | 42300 | 42300 | 42300 | 55 |
| 447 | 20231016 | 122700 | 4896031250 | 42300 | 42300 | 42300 | 42250 | 45 |
| 448 | 20231016 | 122600 | 4894128050 | 42300 | 42250 | 42300 | 42250 | 75 |
| 449 | 20231016 | 122500 | 4890959050 | 42300 | 42300 | 42300 | 42300 | 35 |
| 450 | 20231016 | 122400 | 4889478550 | 42300 | 42300 | 42300 | 42250 | 110 |
| 451 | 20231016 | 122300 | 4884825850 | 42300 | 42300 | 42300 | 42300 | 221 |
| 452 | 20231016 | 122200 | 4875477550 | 42300 | 42300 | 42300 | 42250 | 62 |
| 453 | 20231016 | 122100 | 4872856250 | 42250 | 42250 | 42250 | 42250 | 16 |
| 454 | 20231016 | 122000 | 4872180250 | 42300 | 42300 | 42300 | 42300 | 41 |
| 455 | 20231016 | 121900 | 4870445950 | 42300 | 42250 | 42300 | 42250 | 202 |
| 456 | 20231016 | 121800 | 4861911350 | 42250 | 42300 | 42300 | 42250 | 114 |
| 457 | 20231016 | 121700 | 4857092800 | 42250 | 42250 | 42250 | 42250 | 2 |
| 458 | 20231016 | 121600 | 4857008300 | 42300 | 42300 | 42300 | 42300 | 49 |
| 459 | 20231016 | 121500 | 4854935600 | 42300 | 42250 | 42300 | 42250 | 54 |
| 460 | 20231016 | 121400 | 4852653700 | 42250 | 42300 | 42300 | 42250 | 37 |
| 461 | 20231016 | 121300 | 4851090400 | 42300 | 42300 | 42300 | 42300 | 1 |
| 462 | 20231016 | 121200 | 4851048100 | 42250 | 42300 | 42300 | 42250 | 13 |
| 463 | 20231016 | 121100 | 4850498600 | 42300 | 42350 | 42350 | 42300 | 379 |
| 464 | 20231016 | 121000 | 4834465150 | 42350 | 42350 | 42350 | 42300 | 7 |
| 465 | 20231016 | 120900 | 4834168850 | 42350 | 42350 | 42350 | 42300 | 19 |
| 466 | 20231016 | 120800 | 4833364450 | 42350 | 42350 | 42350 | 42350 | 56 |
| 467 | 20231016 | 120700 | 4830992850 | 42300 | 42350 | 42350 | 42300 | 9 |
| 468 | 20231016 | 120600 | 4830611950 | 42350 | 42300 | 42350 | 42250 | 76 |
| 469 | 20231016 | 120500 | 4827395400 | 42250 | 42250 | 42250 | 42200 | 593 |
| 470 | 20231016 | 120400 | 4802346150 | 42250 | 42250 | 42250 | 42250 | 6 |
| 471 | 20231016 | 120300 | 4802092650 | 42200 | 42250 | 42300 | 42200 | 183 |
| 472 | 20231016 | 120200 | 4794367850 | 42250 | 42250 | 42250 | 42250 | 295 |
| 473 | 20231016 | 120100 | 4781904100 | 42300 | 42300 | 42300 | 42300 | 42 |
| 474 | 20231016 | 120000 | 4780127500 | 42250 | 42300 | 42300 | 42250 | 261 |
| 475 | 20231016 | 115900 | 4769095750 | 42350 | 42350 | 42350 | 42300 | 225 |
| 476 | 20231016 | 115800 | 4759578000 | 42350 | 42300 | 42350 | 42300 | 69 |
| 477 | 20231016 | 115700 | 4756658950 | 42300 | 42350 | 42350 | 42300 | 173 |
| 478 | 20231016 | 115600 | 4749340850 | 42350 | 42400 | 42400 | 42350 | 153 |
| 479 | 20231016 | 115500 | 4742860500 | 42350 | 42250 | 42350 | 42250 | 384 |
| 480 | 20231016 | 115400 | 4726609600 | 42250 | 42250 | 42300 | 42250 | 329 |
| 481 | 20231016 | 115300 | 4712694550 | 42300 | 42300 | 42300 | 42250 | 79 |
| 482 | 20231016 | 115200 | 4709354200 | 42300 | 42300 | 42300 | 42300 | 355 |
| 483 | 20231016 | 115100 | 4694337700 | 42250 | 42250 | 42250 | 42250 | 12 |
| 484 | 20231016 | 115000 | 4693830700 | 42300 | 42250 | 42300 | 42250 | 25 |
| 485 | 20231016 | 114900 | 4692774100 | 42300 | 42250 | 42300 | 42250 | 25 |
| 486 | 20231016 | 114800 | 4691717250 | 42300 | 42250 | 42300 | 42250 | 53 |
| 487 | 20231016 | 114700 | 4689477850 | 42300 | 42300 | 42300 | 42250 | 117 |
| 488 | 20231016 | 114600 | 4684534300 | 42300 | 42250 | 42300 | 42250 | 14 |
| 489 | 20231016 | 114500 | 4683942750 | 42300 | 42250 | 42300 | 42200 | 601 |
| 490 | 20231016 | 114400 | 4658546600 | 42200 | 42250 | 42250 | 42200 | 205 |
| 491 | 20231016 | 114300 | 4649889300 | 42250 | 42250 | 42300 | 42250 | 650 |
| 492 | 20231016 | 114200 | 4622426700 | 42300 | 42300 | 42300 | 42250 | 19 |
| 493 | 20231016 | 114100 | 4621623350 | 42250 | 42300 | 42300 | 42250 | 36 |
| 494 | 20231016 | 114000 | 4620102200 | 42250 | 42250 | 42300 | 42250 | 14 |
| 495 | 20231016 | 113900 | 4619510650 | 42250 | 42250 | 42300 | 42250 | 33 |
| 496 | 20231016 | 113800 | 4618116050 | 42250 | 42300 | 42300 | 42200 | 371 |
| 497 | 20231016 | 113700 | 4602441600 | 42300 | 42300 | 42300 | 42250 | 16 |
| 498 | 20231016 | 113600 | 4601765200 | 42250 | 42300 | 42300 | 42250 | 11 |
| 499 | 20231016 | 113500 | 4601300250 | 42250 | 42250 | 42300 | 42250 | 301 |
| 500 | 20231016 | 113400 | 4588582950 | 42300 | 42300 | 42300 | 42250 | 23 |
| 501 | 20231016 | 113300 | 4587610850 | 42300 | 42200 | 42300 | 42200 | 252 |
| 502 | 20231016 | 113200 | 4576963700 | 42200 | 42250 | 42250 | 42200 | 1505 |
| 503 | 20231016 | 113100 | 4513384200 | 42250 | 42250 | 42250 | 42200 | 21 |
| 504 | 20231016 | 113000 | 4512497550 | 42250 | 42200 | 42250 | 42200 | 562 |
| 505 | 20231016 | 112900 | 4488763000 | 42200 | 42300 | 42300 | 42200 | 849 |
| 506 | 20231016 | 112800 | 4452932500 | 42250 | 42200 | 42300 | 42200 | 516 |
| 507 | 20231016 | 112700 | 4431144900 | 42250 | 42300 | 42300 | 42250 | 280 |
| 508 | 20231016 | 112600 | 4419314650 | 42300 | 42250 | 42300 | 42250 | 349 |
| 509 | 20231016 | 112500 | 4404569150 | 42300 | 42250 | 42300 | 42200 | 680 |
| 510 | 20231016 | 112400 | 4375845200 | 42250 | 42250 | 42300 | 42250 | 344 |
| 511 | 20231016 | 112300 | 4361311150 | 42250 | 42250 | 42300 | 42250 | 424 |
| 512 | 20231016 | 112200 | 4343389850 | 42300 | 42250 | 42300 | 42250 | 344 |
| 513 | 20231016 | 112100 | 4328855500 | 42250 | 42250 | 42350 | 42200 | 424 |
| 514 | 20231016 | 112000 | 4310941400 | 42300 | 42250 | 42350 | 42200 | 1130 |
| 515 | 20231016 | 111900 | 4263193650 | 42250 | 42300 | 42350 | 42250 | 330 |
| 516 | 20231016 | 111800 | 4249241100 | 42350 | 42300 | 42350 | 42300 | 249 |
| 517 | 20231016 | 111700 | 4238707950 | 42300 | 42300 | 42400 | 42250 | 1219 |
| 518 | 20231016 | 111600 | 4187150050 | 42300 | 42300 | 42350 | 42300 | 709 |
| 519 | 20231016 | 111500 | 4157159200 | 42300 | 42350 | 42350 | 42300 | 376 |
| 520 | 20231016 | 111400 | 4141252000 | 42350 | 42250 | 42350 | 42250 | 730 |
| 521 | 20231016 | 111300 | 4110366850 | 42250 | 42250 | 42300 | 42200 | 666 |
| 522 | 20231016 | 111200 | 4082217000 | 42250 | 42300 | 42300 | 42250 | 538 |
| 523 | 20231016 | 111100 | 4059486100 | 42250 | 42250 | 42300 | 42250 | 1561 |
| 524 | 20231016 | 111000 | 3993531900 | 42250 | 42250 | 42300 | 42200 | 823 |
| 525 | 20231016 | 110900 | 3958766100 | 42250 | 42300 | 42300 | 42250 | 371 |
| 526 | 20231016 | 110800 | 3943090350 | 42300 | 42300 | 42300 | 42250 | 568 |
| 527 | 20231016 | 110700 | 3919074800 | 42300 | 42300 | 42350 | 42300 | 402 |
| 528 | 20231016 | 110600 | 3902070150 | 42350 | 42350 | 42400 | 42300 | 816 |
| 529 | 20231016 | 110500 | 3867544950 | 42350 | 42350 | 42350 | 42250 | 2924 |
| 530 | 20231016 | 110400 | 3743812450 | 42350 | 42400 | 42400 | 42350 | 1605 |
| 531 | 20231016 | 110300 | 3675827400 | 42400 | 42400 | 42500 | 42400 | 2412 |
| 532 | 20231016 | 110200 | 3573516150 | 42500 | 42450 | 42500 | 42400 | 649 |
| 533 | 20231016 | 110100 | 3545963000 | 42450 | 42550 | 42550 | 42450 | 219 |
| 534 | 20231016 | 110000 | 3536663650 | 42500 | 42550 | 42550 | 42500 | 58 |
| 535 | 20231016 | 105900 | 3534198450 | 42550 | 42500 | 42550 | 42500 | 149 |
| 536 | 20231016 | 105800 | 3527865800 | 42500 | 42550 | 42600 | 42500 | 56 |
| 537 | 20231016 | 105700 | 3525484750 | 42550 | 42500 | 42550 | 42500 | 711 |
| 538 | 20231016 | 105600 | 3495260000 | 42500 | 42650 | 42650 | 42500 | 191 |
| 539 | 20231016 | 105500 | 3487131650 | 42650 | 42600 | 42650 | 42600 | 132 |
| 540 | 20231016 | 105400 | 3481504450 | 42650 | 42600 | 42650 | 42600 | 147 |
| 541 | 20231016 | 105300 | 3475242050 | 42600 | 42650 | 42650 | 42600 | 131 |
| 542 | 20231016 | 105200 | 3469661350 | 42650 | 42600 | 42700 | 42600 | 117 |
| 543 | 20231016 | 105100 | 3464671450 | 42650 | 42700 | 42700 | 42600 | 409 |
| 544 | 20231016 | 105000 | 3447243000 | 42600 | 42500 | 42700 | 42500 | 2477 |
| 545 | 20231016 | 104900 | 3341707400 | 42450 | 42500 | 42500 | 42450 | 468 |
| 546 | 20231016 | 104800 | 3321840450 | 42500 | 42450 | 42500 | 42400 | 76 |
| 547 | 20231016 | 104700 | 3318614350 | 42450 | 42500 | 42500 | 42450 | 81 |
| 548 | 20231016 | 104600 | 3315175000 | 42450 | 42500 | 42500 | 42450 | 87 |
| 549 | 20231016 | 104500 | 3311480500 | 42500 | 42400 | 42500 | 42400 | 19 |
| 550 | 20231016 | 104400 | 3310673600 | 42500 | 42450 | 42500 | 42450 | 65 |
| 551 | 20231016 | 104300 | 3307914100 | 42450 | 42500 | 42550 | 42450 | 251 |
| 552 | 20231016 | 104200 | 3297255950 | 42450 | 42500 | 42500 | 42450 | 184 |
| 553 | 20231016 | 104100 | 3289439950 | 42550 | 42600 | 42600 | 42500 | 38 |
| 554 | 20231016 | 104000 | 3287823750 | 42550 | 42550 | 42600 | 42550 | 62 |
| 555 | 20231016 | 103900 | 3285185450 | 42550 | 42550 | 42550 | 42550 | 87 |
| 556 | 20231016 | 103800 | 3281483600 | 42500 | 42500 | 42500 | 42450 | 180 |
| 557 | 20231016 | 103700 | 3273834050 | 42500 | 42450 | 42550 | 42450 | 84 |
| 558 | 20231016 | 103600 | 3270267050 | 42550 | 42500 | 42550 | 42450 | 439 |
| 559 | 20231016 | 103500 | 3251616500 | 42450 | 42550 | 42550 | 42450 | 285 |
| 560 | 20231016 | 103400 | 3239501800 | 42550 | 42550 | 42600 | 42500 | 242 |
| 561 | 20231016 | 103300 | 3229204700 | 42550 | 42550 | 42600 | 42500 | 772 |
| 562 | 20231016 | 103200 | 3196383850 | 42600 | 42650 | 42650 | 42600 | 163 |
| 563 | 20231016 | 103100 | 3189439650 | 42650 | 42700 | 42700 | 42650 | 501 |
| 564 | 20231016 | 103000 | 3168070800 | 42700 | 42650 | 42700 | 42650 | 479 |
| 565 | 20231016 | 102900 | 3147641300 | 42650 | 42600 | 42650 | 42600 | 307 |
| 566 | 20231016 | 102800 | 3134560050 | 42650 | 42650 | 42650 | 42600 | 279 |
| 567 | 20231016 | 102700 | 3122671700 | 42650 | 42700 | 42700 | 42650 | 282 |
| 568 | 20231016 | 102600 | 3110644350 | 42650 | 42550 | 42700 | 42550 | 878 |
| 569 | 20231016 | 102500 | 3073221750 | 42550 | 42500 | 42650 | 42450 | 883 |
| 570 | 20231016 | 102400 | 3035671250 | 42450 | 42550 | 42550 | 42450 | 539 |
| 571 | 20231016 | 102300 | 3012749200 | 42600 | 42600 | 42600 | 42600 | 99 |
| 572 | 20231016 | 102200 | 3008531800 | 42700 | 42650 | 42700 | 42600 | 317 |
| 573 | 20231016 | 102100 | 2995011550 | 42700 | 42700 | 42700 | 42650 | 88 |
| 574 | 20231016 | 102000 | 2991254150 | 42650 | 42750 | 42750 | 42650 | 159 |
| 575 | 20231016 | 101900 | 2984464400 | 42750 | 42700 | 42750 | 42700 | 70 |
| 576 | 20231016 | 101800 | 2981474900 | 42700 | 42650 | 42700 | 42650 | 109 |
| 577 | 20231016 | 101700 | 2976820900 | 42700 | 42700 | 42700 | 42700 | 345 |
| 578 | 20231016 | 101600 | 2962089400 | 42750 | 42750 | 42750 | 42700 | 69 |
| 579 | 20231016 | 101500 | 2959142500 | 42700 | 42750 | 42750 | 42700 | 52 |
| 580 | 20231016 | 101400 | 2956921950 | 42700 | 42700 | 42750 | 42700 | 303 |
| 581 | 20231016 | 101300 | 2943983750 | 42750 | 42750 | 42750 | 42700 | 127 |
| 582 | 20231016 | 101200 | 2938560400 | 42750 | 42750 | 42750 | 42650 | 132 |
| 583 | 20231016 | 101100 | 2932918100 | 42750 | 42600 | 42750 | 42550 | 1154 |
| 584 | 20231016 | 101000 | 2883687650 | 42600 | 42600 | 42600 | 42500 | 794 |
| 585 | 20231016 | 100900 | 2849908700 | 42550 | 42650 | 42650 | 42550 | 1197 |
| 586 | 20231016 | 100800 | 2798918250 | 42600 | 42650 | 42650 | 42600 | 15 |
| 587 | 20231016 | 100700 | 2798279150 | 42650 | 42650 | 42650 | 42600 | 170 |
| 588 | 20231016 | 100600 | 2791036650 | 42650 | 42650 | 42650 | 42600 | 55 |
| 589 | 20231016 | 100500 | 2788692800 | 42600 | 42650 | 42650 | 42600 | 77 |
| 590 | 20231016 | 100400 | 2785409150 | 42650 | 42600 | 42650 | 42550 | 1711 |
| 591 | 20231016 | 100300 | 2712523050 | 42500 | 42400 | 42600 | 42400 | 683 |
| 592 | 20231016 | 100200 | 2683516150 | 42400 | 42500 | 42500 | 42400 | 345 |
| 593 | 20231016 | 100100 | 2668886800 | 42450 | 42500 | 42500 | 42450 | 228 |
| 594 | 20231016 | 100000 | 2659205150 | 42500 | 42500 | 42500 | 42450 | 350 |
| 595 | 20231016 | 095900 | 2644337400 | 42500 | 42350 | 42500 | 42350 | 99 |
| 596 | 20231016 | 095800 | 2640136700 | 42400 | 42350 | 42400 | 42300 | 496 |
| 597 | 20231016 | 095700 | 2619129950 | 42350 | 42350 | 42350 | 42300 | 556 |
| 598 | 20231016 | 095600 | 2595583850 | 42400 | 42400 | 42400 | 42350 | 431 |
| 599 | 20231016 | 095500 | 2577330450 | 42350 | 42500 | 42550 | 42350 | 1100 |
| 600 | 20231016 | 095400 | 2530654500 | 42550 | 42450 | 42550 | 42400 | 275 |
| 601 | 20231016 | 095300 | 2518973600 | 42450 | 42350 | 42550 | 42300 | 1575 |
| 602 | 20231016 | 095200 | 2452175450 | 42300 | 42350 | 42400 | 42250 | 1091 |
| 603 | 20231016 | 095100 | 2406040600 | 42400 | 42350 | 42400 | 42350 | 50 |
| 604 | 20231016 | 095000 | 2403922950 | 42350 | 42400 | 42500 | 42350 | 606 |
| 605 | 20231016 | 094900 | 2378222450 | 42350 | 42200 | 42400 | 42200 | 736 |
| 606 | 20231016 | 094800 | 2347086350 | 42150 | 42200 | 42350 | 42150 | 3205 |
| 607 | 20231016 | 094700 | 2211831600 | 42150 | 42250 | 42300 | 42150 | 1363 |
| 608 | 20231016 | 094600 | 2154304800 | 42300 | 42350 | 42350 | 42250 | 897 |
| 609 | 20231016 | 094500 | 2116360900 | 42350 | 42450 | 42450 | 42300 | 2602 |
| 610 | 20231016 | 094400 | 2006067250 | 42450 | 42450 | 42450 | 42450 | 1823 |
| 611 | 20231016 | 094300 | 1928680900 | 42500 | 42550 | 42550 | 42500 | 634 |
| 612 | 20231016 | 094200 | 1901733550 | 42550 | 42500 | 42600 | 42450 | 908 |
| 613 | 20231016 | 094100 | 1863139250 | 42500 | 42450 | 42500 | 42400 | 825 |
| 614 | 20231016 | 094000 | 1828114450 | 42450 | 42550 | 42550 | 42400 | 2122 |
| 615 | 20231016 | 093900 | 1737927950 | 42550 | 42700 | 42750 | 42550 | 2080 |
| 616 | 20231016 | 093800 | 1649224400 | 42700 | 42750 | 42750 | 42700 | 153 |
| 617 | 20231016 | 093700 | 1642688300 | 42700 | 42800 | 42800 | 42700 | 963 |
| 618 | 20231016 | 093600 | 1601530950 | 42800 | 42800 | 42850 | 42750 | 308 |
| 619 | 20231016 | 093500 | 1588356250 | 42800 | 42850 | 42850 | 42800 | 103 |
| 620 | 20231016 | 093400 | 1583947600 | 42800 | 42950 | 42950 | 42800 | 883 |
| 621 | 20231016 | 093300 | 1546129600 | 42900 | 42900 | 42900 | 42900 | 372 |
| 622 | 20231016 | 093200 | 1530170800 | 42900 | 42900 | 42900 | 42800 | 941 |
| 623 | 20231016 | 093100 | 1489878150 | 42850 | 42800 | 42900 | 42800 | 108 |
| 624 | 20231016 | 093000 | 1485251000 | 42900 | 42850 | 42900 | 42850 | 86 |
| 625 | 20231016 | 092900 | 1481565550 | 42850 | 42850 | 42850 | 42800 | 906 |
| 626 | 20231016 | 092800 | 1442772350 | 42800 | 42900 | 42950 | 42700 | 1542 |
| 627 | 20231016 | 092700 | 1376841300 | 42850 | 42800 | 42950 | 42800 | 366 |
| 628 | 20231016 | 092600 | 1361161800 | 42750 | 42700 | 42800 | 42700 | 686 |
| 629 | 20231016 | 092500 | 1331861300 | 42700 | 42800 | 42800 | 42700 | 1324 |
| 630 | 20231016 | 092400 | 1275261300 | 42850 | 42900 | 42900 | 42800 | 553 |
| 631 | 20231016 | 092300 | 1251565550 | 42900 | 43000 | 43050 | 42850 | 695 |
| 632 | 20231016 | 092200 | 1221702550 | 43050 | 42950 | 43050 | 42950 | 215 |
| 633 | 20231016 | 092100 | 1212459800 | 42950 | 42900 | 42950 | 42850 | 540 |
| 634 | 20231016 | 092000 | 1189296700 | 42900 | 42900 | 43050 | 42900 | 971 |
| 635 | 20231016 | 091900 | 1147617950 | 42900 | 42950 | 43050 | 42900 | 2565 |
| 636 | 20231016 | 091800 | 1037490500 | 43000 | 43250 | 43250 | 43000 | 1119 |
| 637 | 20231016 | 091700 | 989301850 | 43300 | 43000 | 43350 | 43000 | 763 |
| 638 | 20231016 | 091600 | 956349450 | 43050 | 43250 | 43350 | 43050 | 4607 |
| 639 | 20231016 | 091500 | 757304500 | 43300 | 43350 | 43400 | 43300 | 525 |
| 640 | 20231016 | 091400 | 734559000 | 43400 | 43400 | 43450 | 43350 | 252 |
| 641 | 20231016 | 091300 | 723622550 | 43500 | 43500 | 43550 | 43400 | 541 |
| 642 | 20231016 | 091200 | 700086350 | 43500 | 43350 | 43500 | 43350 | 156 |
| 643 | 20231016 | 091100 | 693322550 | 43350 | 43250 | 43350 | 43200 | 552 |
| 644 | 20231016 | 091000 | 669441900 | 43300 | 43350 | 43350 | 43200 | 575 |
| 645 | 20231016 | 090900 | 644564450 | 43350 | 43000 | 43350 | 42950 | 1450 |
| 646 | 20231016 | 090800 | 582198800 | 43000 | 42950 | 43100 | 42850 | 1403 |
| 647 | 20231016 | 090700 | 521965450 | 43000 | 43350 | 43350 | 43000 | 3909 |
| 648 | 20231016 | 090600 | 353091200 | 43500 | 43250 | 43500 | 43250 | 419 |
| 649 | 20231016 | 090500 | 334925650 | 43300 | 43300 | 43500 | 43300 | 976 |
| 650 | 20231016 | 090400 | 292648450 | 43300 | 43250 | 43500 | 43250 | 976 |
| 651 | 20231016 | 090300 | 250349050 | 43250 | 43400 | 43400 | 43200 | 1217 |
| 652 | 20231016 | 090200 | 197685800 | 43400 | 43700 | 43700 | 43400 | 972 |
| 653 | 20231016 | 090100 | 155364600 | 43700 | 43600 | 43700 | 43500 | 748 |
| 654 | 20231016 | 090000 | 122757650 | 43550 | 43700 | 43750 | 43400 | 2814 |