35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 195300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 3 | 20231012 | 195200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20231012 | 195100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20231012 | 195000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20231012 | 194900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20231012 | 194800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20231012 | 194700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20231012 | 194600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20231012 | 194500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20231012 | 194400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20231012 | 194300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20231012 | 194200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20231012 | 194100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20231012 | 194000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20231012 | 193900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20231012 | 193800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20231012 | 193700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20231012 | 193600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20231012 | 193500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20231012 | 193400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20231012 | 193300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20231012 | 193200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20231012 | 193100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20231012 | 193000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20231012 | 192900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20231012 | 192800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20231012 | 192700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20231012 | 192600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20231012 | 192500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20231012 | 192400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20231012 | 192300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 33 | 20231012 | 192200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20231012 | 192100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20231012 | 192000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20231012 | 191900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20231012 | 191800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20231012 | 191700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20231012 | 191600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20231012 | 191500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20231012 | 191400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20231012 | 191300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20231012 | 191200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20231012 | 191100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20231012 | 191000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20231012 | 190900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20231012 | 190800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20231012 | 190700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20231012 | 190600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20231012 | 190500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20231012 | 190400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20231012 | 190300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20231012 | 190200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20231012 | 190100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20231012 | 190000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20231012 | 185900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20231012 | 185800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20231012 | 185700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20231012 | 185600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20231012 | 185500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20231012 | 185400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20231012 | 185300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 63 | 20231012 | 185200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20231012 | 185100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20231012 | 185000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20231012 | 184900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20231012 | 184800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20231012 | 184700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20231012 | 184600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20231012 | 184500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20231012 | 184400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20231012 | 184300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20231012 | 184200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20231012 | 184100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20231012 | 184000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20231012 | 183900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20231012 | 183800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20231012 | 183700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20231012 | 183600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20231012 | 183500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20231012 | 183400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20231012 | 183300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20231012 | 183200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20231012 | 183100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20231012 | 183000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20231012 | 182900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20231012 | 182800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20231012 | 182700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20231012 | 182600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20231012 | 182500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20231012 | 182400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20231012 | 182300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 93 | 20231012 | 182200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20231012 | 182100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20231012 | 182000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20231012 | 181900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20231012 | 181800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20231012 | 181700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20231012 | 181600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20231012 | 181500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20231012 | 181400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20231012 | 181300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20231012 | 181200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20231012 | 181100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20231012 | 181000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20231012 | 180900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20231012 | 180800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20231012 | 180700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20231012 | 180600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20231012 | 180500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20231012 | 180400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20231012 | 180300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20231012 | 180200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20231012 | 180100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20231012 | 180000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20231012 | 175900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20231012 | 175800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20231012 | 175700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20231012 | 175600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20231012 | 175500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20231012 | 175400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20231012 | 175300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 123 | 20231012 | 175200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20231012 | 175100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20231012 | 175000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20231012 | 174900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20231012 | 174800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20231012 | 174700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20231012 | 174600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20231012 | 174500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20231012 | 174400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20231012 | 174300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20231012 | 174200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20231012 | 174100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20231012 | 174000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20231012 | 173900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20231012 | 173800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20231012 | 173700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20231012 | 173600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20231012 | 173500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20231012 | 173400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20231012 | 173300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20231012 | 173200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20231012 | 173100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20231012 | 173000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20231012 | 172900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20231012 | 172800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20231012 | 172700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20231012 | 172600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20231012 | 172500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20231012 | 172400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20231012 | 172300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 153 | 20231012 | 172200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20231012 | 172100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20231012 | 172000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20231012 | 171900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20231012 | 171800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20231012 | 171700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20231012 | 171600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20231012 | 171500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20231012 | 171400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20231012 | 171300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20231012 | 171200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20231012 | 171100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20231012 | 171000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20231012 | 170900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20231012 | 170800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20231012 | 170700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20231012 | 170600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20231012 | 170500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20231012 | 170400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20231012 | 170300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20231012 | 170200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20231012 | 170100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20231012 | 170000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20231012 | 165900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20231012 | 165800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20231012 | 165700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20231012 | 165600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20231012 | 165500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20231012 | 165400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20231012 | 165300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 183 | 20231012 | 165200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20231012 | 165100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20231012 | 165000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20231012 | 164900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20231012 | 164800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20231012 | 164700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20231012 | 164600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20231012 | 164500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20231012 | 164400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20231012 | 164300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20231012 | 164200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20231012 | 164100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20231012 | 164000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20231012 | 163900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20231012 | 163800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20231012 | 163700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20231012 | 163600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20231012 | 163500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20231012 | 163400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20231012 | 163300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20231012 | 163200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20231012 | 163100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20231012 | 163000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20231012 | 162900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20231012 | 162800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20231012 | 162700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20231012 | 162600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20231012 | 162500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20231012 | 162400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20231012 | 162300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 213 | 20231012 | 162200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20231012 | 162100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20231012 | 162000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20231012 | 161900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20231012 | 161800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20231012 | 161700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20231012 | 161600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20231012 | 161500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20231012 | 161400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20231012 | 161300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20231012 | 161200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20231012 | 161100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20231012 | 161000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20231012 | 160900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20231012 | 160800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20231012 | 160700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20231012 | 160600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20231012 | 160500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20231012 | 160400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20231012 | 160300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20231012 | 160200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20231012 | 160100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20231012 | 160000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20231012 | 155900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20231012 | 155800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20231012 | 155700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20231012 | 155600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20231012 | 155500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20231012 | 155400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20231012 | 155300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 243 | 20231012 | 155200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20231012 | 155100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20231012 | 155000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20231012 | 154900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20231012 | 154800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20231012 | 154700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20231012 | 154600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20231012 | 154500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20231012 | 154400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20231012 | 154300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20231012 | 154200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20231012 | 154100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20231012 | 154000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20231012 | 153900 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20231012 | 153800 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20231012 | 153700 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20231012 | 153600 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20231012 | 153500 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20231012 | 153400 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20231012 | 153300 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20231012 | 153200 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20231012 | 153100 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20231012 | 153000 | 7944048850 | 44350 | 44350 | 44350 | 44350 | 4065 |
| 266 | 20231012 | 152900 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 267 | 20231012 | 152800 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 268 | 20231012 | 152700 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 269 | 20231012 | 152600 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 270 | 20231012 | 152500 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 271 | 20231012 | 152400 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 272 | 20231012 | 152300 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 273 | 20231012 | 152200 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 274 | 20231012 | 152100 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20231012 | 152000 | 7763766100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20231012 | 151900 | 7763766100 | 44250 | 44200 | 44250 | 44200 | 388 |
| 277 | 20231012 | 151800 | 7746600050 | 44250 | 44200 | 44250 | 44200 | 76 |
| 278 | 20231012 | 151700 | 7743240650 | 44200 | 44200 | 44250 | 44200 | 153 |
| 279 | 20231012 | 151600 | 7736477150 | 44200 | 44250 | 44250 | 44200 | 47 |
| 280 | 20231012 | 151500 | 7734398850 | 44250 | 44300 | 44350 | 44250 | 755 |
| 281 | 20231012 | 151400 | 7700987050 | 44350 | 44300 | 44350 | 44250 | 140 |
| 282 | 20231012 | 151300 | 7694783350 | 44300 | 44350 | 44350 | 44250 | 405 |
| 283 | 20231012 | 151200 | 7676844500 | 44350 | 44350 | 44350 | 44350 | 161 |
| 284 | 20231012 | 151100 | 7669704150 | 44350 | 44300 | 44350 | 44300 | 90 |
| 285 | 20231012 | 151000 | 7665716250 | 44350 | 44300 | 44350 | 44250 | 967 |
| 286 | 20231012 | 150900 | 7622876900 | 44300 | 44300 | 44300 | 44250 | 169 |
| 287 | 20231012 | 150800 | 7615391400 | 44300 | 44300 | 44300 | 44300 | 15 |
| 288 | 20231012 | 150700 | 7614726900 | 44300 | 44250 | 44300 | 44250 | 167 |
| 289 | 20231012 | 150600 | 7607336800 | 44300 | 44300 | 44300 | 44300 | 55 |
| 290 | 20231012 | 150500 | 7604900300 | 44250 | 44250 | 44250 | 44200 | 207 |
| 291 | 20231012 | 150400 | 7595740600 | 44250 | 44200 | 44250 | 44200 | 715 |
| 292 | 20231012 | 150300 | 7564111400 | 44200 | 44250 | 44250 | 44150 | 1080 |
| 293 | 20231012 | 150200 | 7516374500 | 44250 | 44200 | 44250 | 44200 | 155 |
| 294 | 20231012 | 150100 | 7509518650 | 44250 | 44200 | 44250 | 44200 | 61 |
| 295 | 20231012 | 150000 | 7506821950 | 44250 | 44250 | 44250 | 44200 | 70 |
| 296 | 20231012 | 145900 | 7503725000 | 44250 | 44200 | 44250 | 44200 | 891 |
| 297 | 20231012 | 145800 | 7464340800 | 44150 | 44200 | 44200 | 44150 | 88 |
| 298 | 20231012 | 145700 | 7460452600 | 44150 | 44150 | 44200 | 44150 | 82 |
| 299 | 20231012 | 145600 | 7456829450 | 44200 | 44200 | 44200 | 44150 | 56 |
| 300 | 20231012 | 145500 | 7454356250 | 44200 | 44150 | 44200 | 44150 | 32 |
| 301 | 20231012 | 145400 | 7452942200 | 44200 | 44200 | 44250 | 44200 | 333 |
| 302 | 20231012 | 145300 | 7438223500 | 44250 | 44200 | 44250 | 44200 | 143 |
| 303 | 20231012 | 145200 | 7431897350 | 44250 | 44250 | 44250 | 44200 | 92 |
| 304 | 20231012 | 145100 | 7427828200 | 44250 | 44200 | 44250 | 44200 | 34 |
| 305 | 20231012 | 145000 | 7426324950 | 44250 | 44250 | 44250 | 44200 | 141 |
| 306 | 20231012 | 144900 | 7420090500 | 44250 | 44250 | 44250 | 44200 | 73 |
| 307 | 20231012 | 144800 | 7416861500 | 44250 | 44250 | 44250 | 44200 | 89 |
| 308 | 20231012 | 144700 | 7412924200 | 44250 | 44200 | 44250 | 44200 | 36 |
| 309 | 20231012 | 144600 | 7411332500 | 44200 | 44200 | 44250 | 44200 | 69 |
| 310 | 20231012 | 144500 | 7408279950 | 44200 | 44250 | 44250 | 44200 | 42 |
| 311 | 20231012 | 144400 | 7406423050 | 44250 | 44250 | 44250 | 44200 | 34 |
| 312 | 20231012 | 144300 | 7404919650 | 44250 | 44250 | 44250 | 44200 | 71 |
| 313 | 20231012 | 144200 | 7401779250 | 44250 | 44250 | 44250 | 44200 | 23 |
| 314 | 20231012 | 144100 | 7400761650 | 44250 | 44200 | 44250 | 44200 | 114 |
| 315 | 20231012 | 144000 | 7395720250 | 44250 | 44150 | 44250 | 44150 | 405 |
| 316 | 20231012 | 143900 | 7377827200 | 44100 | 44250 | 44250 | 44050 | 1102 |
| 317 | 20231012 | 143800 | 7329201650 | 44250 | 44300 | 44300 | 44250 | 219 |
| 318 | 20231012 | 143700 | 7319510300 | 44300 | 44300 | 44300 | 44300 | 45 |
| 319 | 20231012 | 143600 | 7317516800 | 44300 | 44300 | 44300 | 44250 | 93 |
| 320 | 20231012 | 143500 | 7313399400 | 44300 | 44300 | 44300 | 44300 | 22 |
| 321 | 20231012 | 143400 | 7312424800 | 44250 | 44250 | 44250 | 44250 | 214 |
| 322 | 20231012 | 143300 | 7302955300 | 44250 | 44250 | 44250 | 44250 | 88 |
| 323 | 20231012 | 143200 | 7299061300 | 44250 | 44200 | 44300 | 44200 | 367 |
| 324 | 20231012 | 143100 | 7282825950 | 44200 | 44200 | 44200 | 44150 | 299 |
| 325 | 20231012 | 143000 | 7269621650 | 44200 | 44200 | 44200 | 44150 | 310 |
| 326 | 20231012 | 142900 | 7255930200 | 44150 | 44200 | 44200 | 44150 | 324 |
| 327 | 20231012 | 142800 | 7241619400 | 44200 | 44300 | 44300 | 44200 | 316 |
| 328 | 20231012 | 142700 | 7227645450 | 44300 | 44250 | 44300 | 44150 | 550 |
| 329 | 20231012 | 142600 | 7203353150 | 44250 | 44300 | 44300 | 44250 | 214 |
| 330 | 20231012 | 142500 | 7193881900 | 44300 | 44300 | 44300 | 44250 | 724 |
| 331 | 20231012 | 142400 | 7161836000 | 44350 | 44350 | 44350 | 44300 | 329 |
| 332 | 20231012 | 142300 | 7147258150 | 44350 | 44350 | 44350 | 44300 | 369 |
| 333 | 20231012 | 142200 | 7130893500 | 44350 | 44350 | 44350 | 44350 | 129 |
| 334 | 20231012 | 142100 | 7125172350 | 44350 | 44350 | 44350 | 44350 | 233 |
| 335 | 20231012 | 142000 | 7114838800 | 44350 | 44350 | 44350 | 44350 | 140 |
| 336 | 20231012 | 141900 | 7108629800 | 44350 | 44400 | 44400 | 44350 | 229 |
| 337 | 20231012 | 141800 | 7098469850 | 44400 | 44400 | 44400 | 44350 | 83 |
| 338 | 20231012 | 141700 | 7094784750 | 44400 | 44300 | 44400 | 44300 | 815 |
| 339 | 20231012 | 141600 | 7058644100 | 44300 | 44500 | 44500 | 44200 | 3997 |
| 340 | 20231012 | 141500 | 6881790850 | 44450 | 44450 | 44500 | 44450 | 130 |
| 341 | 20231012 | 141400 | 6876012150 | 44450 | 44450 | 44500 | 44450 | 153 |
| 342 | 20231012 | 141300 | 6869209300 | 44500 | 44450 | 44500 | 44450 | 138 |
| 343 | 20231012 | 141200 | 6863068350 | 44500 | 44500 | 44500 | 44500 | 39 |
| 344 | 20231012 | 141100 | 6861332850 | 44500 | 44400 | 44500 | 44400 | 135 |
| 345 | 20231012 | 141000 | 6855332100 | 44500 | 44500 | 44500 | 44500 | 11 |
| 346 | 20231012 | 140900 | 6854842600 | 44500 | 44500 | 44500 | 44450 | 306 |
| 347 | 20231012 | 140800 | 6841236200 | 44500 | 44450 | 44500 | 44450 | 262 |
| 348 | 20231012 | 140700 | 6829587250 | 44450 | 44450 | 44500 | 44450 | 406 |
| 349 | 20231012 | 140600 | 6811536550 | 44500 | 44500 | 44500 | 44450 | 118 |
| 350 | 20231012 | 140500 | 6806286550 | 44500 | 44400 | 44500 | 44400 | 349 |
| 351 | 20231012 | 140400 | 6790775100 | 44450 | 44450 | 44450 | 44450 | 124 |
| 352 | 20231012 | 140300 | 6785263300 | 44450 | 44450 | 44450 | 44450 | 169 |
| 353 | 20231012 | 140200 | 6777751250 | 44450 | 44500 | 44500 | 44450 | 376 |
| 354 | 20231012 | 140100 | 6761037850 | 44500 | 44500 | 44500 | 44450 | 297 |
| 355 | 20231012 | 140000 | 6747822000 | 44500 | 44500 | 44500 | 44450 | 134 |
| 356 | 20231012 | 135900 | 6741859650 | 44500 | 44500 | 44500 | 44450 | 142 |
| 357 | 20231012 | 135800 | 6735540900 | 44500 | 44450 | 44500 | 44450 | 89 |
| 358 | 20231012 | 135700 | 6731580650 | 44450 | 44500 | 44500 | 44450 | 222 |
| 359 | 20231012 | 135600 | 6721707300 | 44500 | 44500 | 44500 | 44500 | 66 |
| 360 | 20231012 | 135500 | 6718770300 | 44500 | 44400 | 44500 | 44400 | 449 |
| 361 | 20231012 | 135400 | 6698808500 | 44450 | 44450 | 44450 | 44400 | 117 |
| 362 | 20231012 | 135300 | 6693608750 | 44400 | 44450 | 44450 | 44400 | 175 |
| 363 | 20231012 | 135200 | 6685831950 | 44450 | 44450 | 44450 | 44450 | 47 |
| 364 | 20231012 | 135100 | 6683742800 | 44450 | 44400 | 44450 | 44400 | 214 |
| 365 | 20231012 | 135000 | 6674237400 | 44350 | 44450 | 44450 | 44350 | 196 |
| 366 | 20231012 | 134900 | 6665538900 | 44400 | 44500 | 44500 | 44400 | 323 |
| 367 | 20231012 | 134800 | 6651178650 | 44500 | 44400 | 44500 | 44400 | 559 |
| 368 | 20231012 | 134700 | 6626349600 | 44350 | 44400 | 44400 | 44350 | 614 |
| 369 | 20231012 | 134600 | 6599113150 | 44400 | 44350 | 44400 | 44350 | 119 |
| 370 | 20231012 | 134500 | 6593832250 | 44350 | 44350 | 44450 | 44300 | 347 |
| 371 | 20231012 | 134400 | 6578431500 | 44350 | 44350 | 44400 | 44350 | 442 |
| 372 | 20231012 | 134300 | 6558827700 | 44400 | 44450 | 44450 | 44350 | 796 |
| 373 | 20231012 | 134200 | 6523476750 | 44500 | 44500 | 44500 | 44450 | 165 |
| 374 | 20231012 | 134100 | 6516135950 | 44500 | 44450 | 44500 | 44450 | 456 |
| 375 | 20231012 | 134000 | 6495866650 | 44450 | 44500 | 44500 | 44450 | 80 |
| 376 | 20231012 | 133900 | 6492310550 | 44500 | 44400 | 44500 | 44400 | 442 |
| 377 | 20231012 | 133800 | 6472665250 | 44400 | 44450 | 44500 | 44400 | 979 |
| 378 | 20231012 | 133700 | 6429146050 | 44450 | 44400 | 44450 | 44350 | 487 |
| 379 | 20231012 | 133600 | 6407505950 | 44400 | 44500 | 44500 | 44400 | 1016 |
| 380 | 20231012 | 133500 | 6362344200 | 44550 | 44550 | 44550 | 44500 | 120 |
| 381 | 20231012 | 133400 | 6356998250 | 44550 | 44600 | 44600 | 44500 | 566 |
| 382 | 20231012 | 133300 | 6331783450 | 44600 | 44350 | 44650 | 44350 | 3630 |
| 383 | 20231012 | 133200 | 6170348450 | 44350 | 44350 | 44350 | 44300 | 258 |
| 384 | 20231012 | 133100 | 6158917350 | 44350 | 44250 | 44350 | 44250 | 601 |
| 385 | 20231012 | 133000 | 6132304050 | 44300 | 44300 | 44300 | 44250 | 338 |
| 386 | 20231012 | 132900 | 6117346350 | 44300 | 44300 | 44300 | 44250 | 570 |
| 387 | 20231012 | 132800 | 6092105350 | 44300 | 44300 | 44350 | 44300 | 114 |
| 388 | 20231012 | 132700 | 6087051400 | 44350 | 44300 | 44350 | 44300 | 195 |
| 389 | 20231012 | 132600 | 6078412800 | 44300 | 44350 | 44350 | 44300 | 497 |
| 390 | 20231012 | 132500 | 6056390850 | 44350 | 44350 | 44350 | 44350 | 188 |
| 391 | 20231012 | 132400 | 6048053050 | 44350 | 44350 | 44350 | 44300 | 192 |
| 392 | 20231012 | 132300 | 6039543000 | 44350 | 44400 | 44400 | 44300 | 232 |
| 393 | 20231012 | 132200 | 6029253800 | 44350 | 44350 | 44350 | 44350 | 276 |
| 394 | 20231012 | 132100 | 6017013200 | 44350 | 44350 | 44400 | 44350 | 226 |
| 395 | 20231012 | 132000 | 6006990000 | 44350 | 44250 | 44400 | 44250 | 2225 |
| 396 | 20231012 | 131900 | 5908327000 | 44250 | 44250 | 44300 | 44250 | 448 |
| 397 | 20231012 | 131800 | 5888502900 | 44250 | 44250 | 44300 | 44250 | 145 |
| 398 | 20231012 | 131700 | 5882083600 | 44300 | 44300 | 44300 | 44300 | 122 |
| 399 | 20231012 | 131600 | 5876679000 | 44300 | 44250 | 44300 | 44250 | 625 |
| 400 | 20231012 | 131500 | 5848994600 | 44300 | 44250 | 44300 | 44250 | 460 |
| 401 | 20231012 | 131400 | 5828635900 | 44200 | 44200 | 44250 | 44200 | 370 |
| 402 | 20231012 | 131300 | 5812277200 | 44200 | 44250 | 44250 | 44200 | 431 |
| 403 | 20231012 | 131200 | 5793218500 | 44200 | 44250 | 44250 | 44200 | 87 |
| 404 | 20231012 | 131100 | 5789371450 | 44250 | 44200 | 44250 | 44200 | 489 |
| 405 | 20231012 | 131000 | 5767751450 | 44200 | 44200 | 44200 | 44150 | 229 |
| 406 | 20231012 | 130900 | 5757637150 | 44250 | 44250 | 44300 | 44250 | 334 |
| 407 | 20231012 | 130800 | 5742849550 | 44250 | 44250 | 44250 | 44200 | 405 |
| 408 | 20231012 | 130700 | 5724944000 | 44200 | 44200 | 44200 | 44200 | 1323 |
| 409 | 20231012 | 130600 | 5666467400 | 44200 | 44200 | 44250 | 44150 | 647 |
| 410 | 20231012 | 130500 | 5637863400 | 44200 | 44200 | 44200 | 44150 | 398 |
| 411 | 20231012 | 130400 | 5620273350 | 44200 | 44300 | 44300 | 44200 | 798 |
| 412 | 20231012 | 130300 | 5584969900 | 44350 | 44150 | 44350 | 44150 | 1628 |
| 413 | 20231012 | 130200 | 5512939950 | 44150 | 44150 | 44150 | 44150 | 281 |
| 414 | 20231012 | 130100 | 5500533800 | 44100 | 44050 | 44150 | 44050 | 1994 |
| 415 | 20231012 | 130000 | 5412582000 | 44050 | 44050 | 44050 | 44000 | 206 |
| 416 | 20231012 | 125900 | 5403509400 | 44050 | 43900 | 44050 | 43900 | 1908 |
| 417 | 20231012 | 125800 | 5319591900 | 43900 | 43950 | 43950 | 43900 | 1196 |
| 418 | 20231012 | 125700 | 5267080700 | 43950 | 43900 | 43950 | 43900 | 625 |
| 419 | 20231012 | 125600 | 5239638700 | 43900 | 43800 | 43900 | 43800 | 1213 |
| 420 | 20231012 | 125500 | 5186460650 | 43800 | 43800 | 43850 | 43800 | 300 |
| 421 | 20231012 | 125400 | 5173316900 | 43850 | 43800 | 43850 | 43800 | 185 |
| 422 | 20231012 | 125300 | 5165209200 | 43800 | 43750 | 43800 | 43750 | 573 |
| 423 | 20231012 | 125200 | 5140121400 | 43750 | 43800 | 43850 | 43750 | 658 |
| 424 | 20231012 | 125100 | 5111324250 | 43800 | 43800 | 43850 | 43750 | 917 |
| 425 | 20231012 | 125000 | 5071166000 | 43750 | 43700 | 43750 | 43700 | 553 |
| 426 | 20231012 | 124900 | 5046973300 | 43700 | 43750 | 43750 | 43700 | 236 |
| 427 | 20231012 | 124800 | 5036657300 | 43700 | 43650 | 43700 | 43650 | 1108 |
| 428 | 20231012 | 124700 | 4988271400 | 43650 | 43650 | 43650 | 43650 | 10 |
| 429 | 20231012 | 124600 | 4987834900 | 43650 | 43600 | 43650 | 43600 | 88 |
| 430 | 20231012 | 124500 | 4983996300 | 43600 | 43600 | 43600 | 43600 | 1 |
| 431 | 20231012 | 124400 | 4983952700 | 43600 | 43600 | 43650 | 43600 | 233 |
| 432 | 20231012 | 124300 | 4973793850 | 43600 | 43600 | 43600 | 43600 | 92 |
| 433 | 20231012 | 124200 | 4969782650 | 43600 | 43600 | 43600 | 43600 | 21 |
| 434 | 20231012 | 124100 | 4968867050 | 43600 | 43550 | 43600 | 43550 | 195 |
| 435 | 20231012 | 124000 | 4960373650 | 43550 | 43550 | 43550 | 43500 | 95 |
| 436 | 20231012 | 123900 | 4956238050 | 43550 | 43600 | 43600 | 43500 | 327 |
| 437 | 20231012 | 123800 | 4942008350 | 43550 | 43550 | 43550 | 43550 | 269 |
| 438 | 20231012 | 123700 | 4930293400 | 43550 | 43550 | 43550 | 43550 | 119 |
| 439 | 20231012 | 123600 | 4925110950 | 43550 | 43600 | 43600 | 43550 | 363 |
| 440 | 20231012 | 123500 | 4909301750 | 43550 | 43550 | 43600 | 43550 | 360 |
| 441 | 20231012 | 123400 | 4893623550 | 43550 | 43600 | 43600 | 43550 | 361 |
| 442 | 20231012 | 123300 | 4877896950 | 43600 | 43600 | 43600 | 43550 | 34 |
| 443 | 20231012 | 123200 | 4876415400 | 43550 | 43600 | 43600 | 43550 | 690 |
| 444 | 20231012 | 123100 | 4846365750 | 43600 | 43600 | 43650 | 43600 | 843 |
| 445 | 20231012 | 123000 | 4809610850 | 43650 | 43650 | 43650 | 43600 | 55 |
| 446 | 20231012 | 122900 | 4807210150 | 43650 | 43700 | 43700 | 43650 | 103 |
| 447 | 20231012 | 122800 | 4802712300 | 43650 | 43650 | 43650 | 43600 | 350 |
| 448 | 20231012 | 122700 | 4787435800 | 43650 | 43600 | 43650 | 43600 | 72 |
| 449 | 20231012 | 122600 | 4784295900 | 43650 | 43600 | 43650 | 43600 | 704 |
| 450 | 20231012 | 122500 | 4753582350 | 43550 | 43500 | 43600 | 43500 | 404 |
| 451 | 20231012 | 122400 | 4735990800 | 43500 | 43450 | 43500 | 43450 | 88 |
| 452 | 20231012 | 122300 | 4732162850 | 43500 | 43450 | 43550 | 43450 | 159 |
| 453 | 20231012 | 122200 | 4725246400 | 43450 | 43450 | 43450 | 43200 | 4486 |
| 454 | 20231012 | 122100 | 4530863400 | 43450 | 43550 | 43550 | 43450 | 2754 |
| 455 | 20231012 | 122000 | 4410981800 | 43600 | 43550 | 43600 | 43550 | 68 |
| 456 | 20231012 | 121900 | 4408018000 | 43600 | 43600 | 43600 | 43550 | 805 |
| 457 | 20231012 | 121800 | 4372921800 | 43600 | 43600 | 43650 | 43600 | 387 |
| 458 | 20231012 | 121700 | 4356030900 | 43600 | 43650 | 43650 | 43600 | 89 |
| 459 | 20231012 | 121600 | 4352148750 | 43650 | 43600 | 43650 | 43600 | 33 |
| 460 | 20231012 | 121500 | 4350709900 | 43600 | 43650 | 43650 | 43600 | 35 |
| 461 | 20231012 | 121400 | 4349183850 | 43650 | 43650 | 43650 | 43650 | 101 |
| 462 | 20231012 | 121300 | 4344775200 | 43650 | 43550 | 43650 | 43550 | 505 |
| 463 | 20231012 | 121200 | 4322738050 | 43550 | 43600 | 43600 | 43550 | 372 |
| 464 | 20231012 | 121100 | 4306536800 | 43600 | 43600 | 43600 | 43550 | 508 |
| 465 | 20231012 | 121000 | 4284389300 | 43600 | 43600 | 43600 | 43550 | 269 |
| 466 | 20231012 | 120900 | 4272662250 | 43550 | 43600 | 43600 | 43550 | 87 |
| 467 | 20231012 | 120800 | 4268871250 | 43600 | 43650 | 43650 | 43600 | 717 |
| 468 | 20231012 | 120700 | 4237609450 | 43700 | 43650 | 43700 | 43600 | 71 |
| 469 | 20231012 | 120600 | 4234508650 | 43650 | 43700 | 43700 | 43600 | 133 |
| 470 | 20231012 | 120500 | 4228701450 | 43700 | 43650 | 43700 | 43650 | 514 |
| 471 | 20231012 | 120400 | 4206243800 | 43600 | 43650 | 43700 | 43600 | 368 |
| 472 | 20231012 | 120300 | 4190180500 | 43700 | 43700 | 43700 | 43650 | 243 |
| 473 | 20231012 | 120200 | 4179569150 | 43650 | 43700 | 43700 | 43650 | 133 |
| 474 | 20231012 | 120100 | 4173763300 | 43700 | 43600 | 43700 | 43600 | 409 |
| 475 | 20231012 | 120000 | 4155917400 | 43600 | 43600 | 43650 | 43600 | 886 |
| 476 | 20231012 | 115900 | 4117261750 | 43550 | 43700 | 43700 | 43450 | 4024 |
| 477 | 20231012 | 115800 | 3941868000 | 43700 | 43700 | 43750 | 43700 | 338 |
| 478 | 20231012 | 115700 | 3927094250 | 43750 | 43750 | 43750 | 43700 | 1267 |
| 479 | 20231012 | 115600 | 3871692550 | 43750 | 43800 | 43800 | 43750 | 3018 |
| 480 | 20231012 | 115500 | 3739569850 | 43850 | 43800 | 43850 | 43800 | 31 |
| 481 | 20231012 | 115400 | 3738210550 | 43850 | 43900 | 43900 | 43800 | 861 |
| 482 | 20231012 | 115300 | 3700455900 | 43850 | 43850 | 43850 | 43850 | 30 |
| 483 | 20231012 | 115200 | 3699140400 | 43850 | 43850 | 43850 | 43850 | 27 |
| 484 | 20231012 | 115100 | 3697956450 | 43900 | 43900 | 43900 | 43900 | 36 |
| 485 | 20231012 | 115000 | 3696376050 | 43900 | 43850 | 43900 | 43850 | 559 |
| 486 | 20231012 | 114900 | 3671837550 | 43850 | 43850 | 43850 | 43850 | 377 |
| 487 | 20231012 | 114800 | 3655306100 | 43850 | 43900 | 43900 | 43850 | 238 |
| 488 | 20231012 | 114700 | 3644867750 | 43850 | 43850 | 43850 | 43850 | 758 |
| 489 | 20231012 | 114600 | 3611629450 | 43900 | 43800 | 43900 | 43800 | 960 |
| 490 | 20231012 | 114500 | 3569526550 | 43800 | 43850 | 43850 | 43800 | 490 |
| 491 | 20231012 | 114400 | 3548058850 | 43850 | 43800 | 43850 | 43800 | 343 |
| 492 | 20231012 | 114300 | 3533035300 | 43850 | 43850 | 43850 | 43800 | 903 |
| 493 | 20231012 | 114200 | 3493472350 | 43800 | 43900 | 43900 | 43800 | 1645 |
| 494 | 20231012 | 114100 | 3421335350 | 43900 | 43900 | 43900 | 43900 | 71 |
| 495 | 20231012 | 114000 | 3418218450 | 43900 | 43900 | 43950 | 43900 | 147 |
| 496 | 20231012 | 113900 | 3411763350 | 43950 | 43950 | 43950 | 43950 | 0 |
| 497 | 20231012 | 113800 | 3411763350 | 43950 | 43900 | 43950 | 43900 | 130 |
| 498 | 20231012 | 113700 | 3406056300 | 43900 | 43850 | 43900 | 43850 | 709 |
| 499 | 20231012 | 113600 | 3374931950 | 43850 | 44050 | 44100 | 43850 | 5573 |
| 500 | 20231012 | 113500 | 3129893150 | 44100 | 44100 | 44100 | 44100 | 14 |
| 501 | 20231012 | 113400 | 3129275750 | 44100 | 44100 | 44100 | 44100 | 403 |
| 502 | 20231012 | 113300 | 3111503450 | 44100 | 44100 | 44100 | 44100 | 31 |
| 503 | 20231012 | 113200 | 3110136350 | 44100 | 44100 | 44100 | 44100 | 118 |
| 504 | 20231012 | 113100 | 3104932550 | 44100 | 44100 | 44100 | 44100 | 273 |
| 505 | 20231012 | 113000 | 3092893250 | 44100 | 44100 | 44100 | 44100 | 57 |
| 506 | 20231012 | 112900 | 3090379550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 507 | 20231012 | 112800 | 3090379550 | 44100 | 44050 | 44100 | 44050 | 50 |
| 508 | 20231012 | 112700 | 3088175100 | 44100 | 44100 | 44100 | 44050 | 8 |
| 509 | 20231012 | 112600 | 3087822400 | 44100 | 44100 | 44100 | 44100 | 45 |
| 510 | 20231012 | 112500 | 3085837900 | 44050 | 44050 | 44050 | 44050 | 0 |
| 511 | 20231012 | 112400 | 3085837900 | 44050 | 44050 | 44100 | 44050 | 63 |
| 512 | 20231012 | 112300 | 3083062000 | 44050 | 44050 | 44050 | 44050 | 135 |
| 513 | 20231012 | 112200 | 3077115250 | 44000 | 44000 | 44000 | 44000 | 2 |
| 514 | 20231012 | 112100 | 3077027250 | 44050 | 44050 | 44050 | 44050 | 990 |
| 515 | 20231012 | 112000 | 3033417750 | 44100 | 44100 | 44100 | 44100 | 45 |
| 516 | 20231012 | 111900 | 3031433250 | 44050 | 44100 | 44100 | 44050 | 37 |
| 517 | 20231012 | 111800 | 3029803350 | 44100 | 44100 | 44100 | 44100 | 4 |
| 518 | 20231012 | 111700 | 3029626950 | 44100 | 44100 | 44100 | 44100 | 45 |
| 519 | 20231012 | 111600 | 3027642450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 520 | 20231012 | 111500 | 3027642450 | 44050 | 44050 | 44050 | 44050 | 12 |
| 521 | 20231012 | 111400 | 3027113850 | 44100 | 44050 | 44100 | 44050 | 94 |
| 522 | 20231012 | 111300 | 3022969950 | 44100 | 44100 | 44100 | 44100 | 16 |
| 523 | 20231012 | 111200 | 3022264350 | 44100 | 44100 | 44100 | 44100 | 5 |
| 524 | 20231012 | 111100 | 3022043850 | 44100 | 44100 | 44100 | 44100 | 39 |
| 525 | 20231012 | 111000 | 3020323950 | 44050 | 44050 | 44050 | 44050 | 46 |
| 526 | 20231012 | 110900 | 3018297650 | 44050 | 44100 | 44100 | 44050 | 111 |
| 527 | 20231012 | 110800 | 3013408050 | 44100 | 44100 | 44100 | 44050 | 75 |
| 528 | 20231012 | 110700 | 3010100850 | 44050 | 44100 | 44100 | 44050 | 53 |
| 529 | 20231012 | 110600 | 3007766050 | 44100 | 44100 | 44100 | 44100 | 35 |
| 530 | 20231012 | 110500 | 3006222550 | 44100 | 44050 | 44100 | 44050 | 77 |
| 531 | 20231012 | 110400 | 3002828250 | 44050 | 44050 | 44100 | 44050 | 1023 |
| 532 | 20231012 | 110300 | 2957761750 | 44000 | 44050 | 44050 | 44000 | 365 |
| 533 | 20231012 | 110200 | 2941683600 | 44000 | 44050 | 44050 | 44000 | 1169 |
| 534 | 20231012 | 110100 | 2890246850 | 44050 | 44100 | 44100 | 44050 | 584 |
| 535 | 20231012 | 110000 | 2864521600 | 44100 | 44050 | 44100 | 44050 | 37 |
| 536 | 20231012 | 105900 | 2862889950 | 44100 | 44050 | 44100 | 44050 | 24 |
| 537 | 20231012 | 105800 | 2861831600 | 44100 | 44100 | 44100 | 44100 | 100 |
| 538 | 20231012 | 105700 | 2857421600 | 44100 | 44100 | 44100 | 44100 | 35 |
| 539 | 20231012 | 105600 | 2855878100 | 44050 | 44150 | 44150 | 44050 | 822 |
| 540 | 20231012 | 105500 | 2819641450 | 44150 | 44100 | 44150 | 44100 | 367 |
| 541 | 20231012 | 105400 | 2803441800 | 44150 | 44150 | 44150 | 44150 | 525 |
| 542 | 20231012 | 105300 | 2780263050 | 44150 | 44150 | 44150 | 44150 | 1 |
| 543 | 20231012 | 105200 | 2780218900 | 44100 | 44100 | 44150 | 44100 | 161 |
| 544 | 20231012 | 105100 | 2773118450 | 44100 | 44100 | 44100 | 44050 | 322 |
| 545 | 20231012 | 105000 | 2758918750 | 44100 | 44100 | 44100 | 44100 | 343 |
| 546 | 20231012 | 104900 | 2743792450 | 44150 | 44100 | 44150 | 44100 | 111 |
| 547 | 20231012 | 104800 | 2738892300 | 44150 | 44150 | 44150 | 44150 | 152 |
| 548 | 20231012 | 104700 | 2732181500 | 44150 | 44100 | 44150 | 44100 | 231 |
| 549 | 20231012 | 104600 | 2721988600 | 44150 | 44100 | 44150 | 44100 | 177 |
| 550 | 20231012 | 104500 | 2714182850 | 44100 | 44100 | 44100 | 44100 | 170 |
| 551 | 20231012 | 104400 | 2706685850 | 44150 | 44150 | 44150 | 44150 | 6 |
| 552 | 20231012 | 104300 | 2706420950 | 44150 | 44150 | 44150 | 44150 | 68 |
| 553 | 20231012 | 104200 | 2703418750 | 44150 | 44150 | 44150 | 44150 | 51 |
| 554 | 20231012 | 104100 | 2701167100 | 44150 | 44150 | 44200 | 44150 | 241 |
| 555 | 20231012 | 104000 | 2690526850 | 44200 | 44200 | 44200 | 44200 | 92 |
| 556 | 20231012 | 103900 | 2686460450 | 44200 | 44200 | 44200 | 44200 | 6 |
| 557 | 20231012 | 103800 | 2686195250 | 44200 | 44200 | 44200 | 44200 | 27 |
| 558 | 20231012 | 103700 | 2685001850 | 44200 | 44200 | 44200 | 44200 | 71 |
| 559 | 20231012 | 103600 | 2681863650 | 44200 | 44200 | 44200 | 44200 | 5 |
| 560 | 20231012 | 103500 | 2681642650 | 44200 | 44050 | 44200 | 44050 | 670 |
| 561 | 20231012 | 103400 | 2652096600 | 44050 | 44050 | 44050 | 44050 | 166 |
| 562 | 20231012 | 103300 | 2644784300 | 44000 | 44050 | 44050 | 44000 | 376 |
| 563 | 20231012 | 103200 | 2628237700 | 44050 | 44050 | 44050 | 44050 | 56 |
| 564 | 20231012 | 103100 | 2625770900 | 44050 | 44050 | 44050 | 44050 | 38 |
| 565 | 20231012 | 103000 | 2624097000 | 44050 | 44050 | 44050 | 44000 | 255 |
| 566 | 20231012 | 102900 | 2612864950 | 44050 | 44000 | 44050 | 43950 | 598 |
| 567 | 20231012 | 102800 | 2586538900 | 44000 | 44050 | 44100 | 43900 | 4381 |
| 568 | 20231012 | 102700 | 2393887250 | 44050 | 44100 | 44100 | 44050 | 502 |
| 569 | 20231012 | 102600 | 2371774100 | 44100 | 44100 | 44150 | 44100 | 286 |
| 570 | 20231012 | 102500 | 2359152850 | 44050 | 44100 | 44100 | 44050 | 455 |
| 571 | 20231012 | 102400 | 2339109350 | 44100 | 44100 | 44150 | 44100 | 524 |
| 572 | 20231012 | 102300 | 2315987200 | 44100 | 44100 | 44150 | 44100 | 232 |
| 573 | 20231012 | 102200 | 2305754250 | 44100 | 44100 | 44150 | 44100 | 575 |
| 574 | 20231012 | 102100 | 2280396500 | 44050 | 44100 | 44150 | 44050 | 802 |
| 575 | 20231012 | 102000 | 2245037850 | 44100 | 44050 | 44100 | 44050 | 426 |
| 576 | 20231012 | 101900 | 2226270400 | 44050 | 44050 | 44050 | 44000 | 583 |
| 577 | 20231012 | 101800 | 2200600750 | 44050 | 44100 | 44100 | 44050 | 461 |
| 578 | 20231012 | 101700 | 2180293450 | 44100 | 44000 | 44100 | 44000 | 695 |
| 579 | 20231012 | 101600 | 2149697350 | 44000 | 43950 | 44050 | 43950 | 747 |
| 580 | 20231012 | 101500 | 2116829550 | 44000 | 44150 | 44150 | 43950 | 3939 |
| 581 | 20231012 | 101400 | 1943267300 | 44150 | 44200 | 44200 | 44150 | 828 |
| 582 | 20231012 | 101300 | 1906678700 | 44250 | 44250 | 44250 | 44250 | 164 |
| 583 | 20231012 | 101200 | 1899421700 | 44300 | 44250 | 44300 | 44250 | 101 |
| 584 | 20231012 | 101100 | 1894952400 | 44250 | 44200 | 44250 | 44200 | 726 |
| 585 | 20231012 | 101000 | 1862839150 | 44250 | 44350 | 44350 | 44250 | 1825 |
| 586 | 20231012 | 100900 | 1782036950 | 44350 | 44350 | 44350 | 44350 | 16 |
| 587 | 20231012 | 100800 | 1781327350 | 44350 | 44350 | 44350 | 44350 | 339 |
| 588 | 20231012 | 100700 | 1766292700 | 44350 | 44350 | 44350 | 44350 | 117 |
| 589 | 20231012 | 100600 | 1761103750 | 44350 | 44350 | 44350 | 44350 | 283 |
| 590 | 20231012 | 100500 | 1748552700 | 44350 | 44350 | 44350 | 44350 | 200 |
| 591 | 20231012 | 100400 | 1739682700 | 44350 | 44300 | 44350 | 44300 | 23 |
| 592 | 20231012 | 100300 | 1738662700 | 44350 | 44350 | 44350 | 44300 | 223 |
| 593 | 20231012 | 100200 | 1728773050 | 44350 | 44350 | 44350 | 44350 | 220 |
| 594 | 20231012 | 100100 | 1719016050 | 44350 | 44350 | 44350 | 44350 | 324 |
| 595 | 20231012 | 100000 | 1704646650 | 44350 | 44300 | 44400 | 44300 | 130 |
| 596 | 20231012 | 095900 | 1698879500 | 44350 | 44300 | 44400 | 44300 | 655 |
| 597 | 20231012 | 095800 | 1669821200 | 44250 | 44300 | 44300 | 44250 | 80 |
| 598 | 20231012 | 095700 | 1666279600 | 44300 | 44300 | 44350 | 44300 | 607 |
| 599 | 20231012 | 095600 | 1639387750 | 44350 | 44350 | 44350 | 44350 | 530 |
| 600 | 20231012 | 095500 | 1615882250 | 44350 | 44350 | 44350 | 44300 | 167 |
| 601 | 20231012 | 095400 | 1608478150 | 44350 | 44300 | 44400 | 44300 | 186 |
| 602 | 20231012 | 095300 | 1600230800 | 44350 | 44350 | 44350 | 44300 | 524 |
| 603 | 20231012 | 095200 | 1576992550 | 44350 | 44350 | 44350 | 44300 | 61 |
| 604 | 20231012 | 095100 | 1574288900 | 44350 | 44350 | 44350 | 44300 | 141 |
| 605 | 20231012 | 095000 | 1568037850 | 44350 | 44300 | 44350 | 44300 | 127 |
| 606 | 20231012 | 094900 | 1562411650 | 44350 | 44250 | 44350 | 44250 | 1045 |
| 607 | 20231012 | 094800 | 1516161200 | 44250 | 44250 | 44250 | 44200 | 337 |
| 608 | 20231012 | 094700 | 1501251550 | 44200 | 44250 | 44300 | 44200 | 1330 |
| 609 | 20231012 | 094600 | 1442395300 | 44200 | 44200 | 44250 | 44200 | 243 |
| 610 | 20231012 | 094500 | 1431652350 | 44200 | 44150 | 44250 | 44150 | 1987 |
| 611 | 20231012 | 094400 | 1343832950 | 44150 | 44150 | 44150 | 44100 | 194 |
| 612 | 20231012 | 094300 | 1335270300 | 44150 | 44300 | 44300 | 44150 | 839 |
| 613 | 20231012 | 094200 | 1298167950 | 44300 | 44350 | 44350 | 44300 | 277 |
| 614 | 20231012 | 094100 | 1285886600 | 44350 | 44350 | 44350 | 44350 | 110 |
| 615 | 20231012 | 094000 | 1281008100 | 44350 | 44450 | 44500 | 44350 | 995 |
| 616 | 20231012 | 093900 | 1236768350 | 44450 | 44500 | 44500 | 44400 | 628 |
| 617 | 20231012 | 093800 | 1208839900 | 44600 | 44500 | 44600 | 44500 | 287 |
| 618 | 20231012 | 093700 | 1196062800 | 44550 | 44600 | 44650 | 44550 | 994 |
| 619 | 20231012 | 093600 | 1151758750 | 44700 | 44700 | 44800 | 44600 | 838 |
| 620 | 20231012 | 093500 | 1114291950 | 44700 | 44700 | 44750 | 44700 | 891 |
| 621 | 20231012 | 093400 | 1074440750 | 44700 | 44650 | 44750 | 44650 | 774 |
| 622 | 20231012 | 093300 | 1039852300 | 44600 | 44600 | 44650 | 44600 | 157 |
| 623 | 20231012 | 093200 | 1032844700 | 44650 | 44550 | 44650 | 44550 | 516 |
| 624 | 20231012 | 093100 | 1009818950 | 44550 | 44550 | 44550 | 44550 | 301 |
| 625 | 20231012 | 093000 | 996409400 | 44500 | 44550 | 44550 | 44450 | 666 |
| 626 | 20231012 | 092900 | 966768250 | 44450 | 44450 | 44500 | 44450 | 339 |
| 627 | 20231012 | 092800 | 951695000 | 44400 | 44400 | 44450 | 44350 | 1893 |
| 628 | 20231012 | 092700 | 867644100 | 44400 | 44450 | 44500 | 44400 | 847 |
| 629 | 20231012 | 092600 | 829991200 | 44450 | 44350 | 44450 | 44350 | 603 |
| 630 | 20231012 | 092500 | 803207950 | 44400 | 44300 | 44400 | 44250 | 616 |
| 631 | 20231012 | 092400 | 775885700 | 44300 | 44250 | 44450 | 44250 | 649 |
| 632 | 20231012 | 092300 | 747116950 | 44250 | 44200 | 44250 | 44150 | 381 |
| 633 | 20231012 | 092200 | 730273150 | 44200 | 44350 | 44350 | 44200 | 161 |
| 634 | 20231012 | 092100 | 723150950 | 44350 | 44200 | 44350 | 44150 | 879 |
| 635 | 20231012 | 092000 | 684254700 | 44200 | 44200 | 44250 | 44150 | 542 |
| 636 | 20231012 | 091900 | 660288350 | 44200 | 44250 | 44250 | 44200 | 131 |
| 637 | 20231012 | 091800 | 654491700 | 44250 | 44300 | 44300 | 44250 | 192 |
| 638 | 20231012 | 091700 | 645992950 | 44300 | 44350 | 44350 | 44300 | 694 |
| 639 | 20231012 | 091600 | 615238700 | 44350 | 44300 | 44350 | 44300 | 364 |
| 640 | 20231012 | 091500 | 599105950 | 44300 | 44300 | 44300 | 44300 | 631 |
| 641 | 20231012 | 091400 | 571152650 | 44350 | 44300 | 44400 | 44300 | 231 |
| 642 | 20231012 | 091300 | 560906100 | 44350 | 44400 | 44450 | 44350 | 305 |
| 643 | 20231012 | 091200 | 547368400 | 44450 | 44650 | 44650 | 44450 | 1098 |
| 644 | 20231012 | 091100 | 498457500 | 44650 | 44650 | 44650 | 44650 | 234 |
| 645 | 20231012 | 091000 | 488009400 | 44650 | 44650 | 44700 | 44600 | 1344 |
| 646 | 20231012 | 090900 | 427989900 | 44600 | 44350 | 44600 | 44350 | 331 |
| 647 | 20231012 | 090800 | 413276750 | 44350 | 44350 | 44600 | 44350 | 584 |
| 648 | 20231012 | 090700 | 387356950 | 44350 | 44200 | 44400 | 44000 | 1626 |
| 649 | 20231012 | 090600 | 315599250 | 44200 | 44200 | 44250 | 44150 | 645 |
| 650 | 20231012 | 090500 | 287090300 | 44200 | 44250 | 44250 | 44200 | 274 |
| 651 | 20231012 | 090400 | 274977500 | 44300 | 44300 | 44350 | 44200 | 839 |
| 652 | 20231012 | 090300 | 237825100 | 44350 | 44350 | 44400 | 44300 | 405 |
| 653 | 20231012 | 090200 | 219867150 | 44350 | 44500 | 44500 | 44350 | 1737 |
| 654 | 20231012 | 090100 | 142689900 | 44500 | 44450 | 44700 | 44450 | 1426 |
| 655 | 20231012 | 090000 | 79198450 | 44450 | 44500 | 44500 | 44350 | 1780 |