36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 195800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 3 | 20231010 | 195700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20231010 | 195600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20231010 | 195500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20231010 | 195400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20231010 | 195300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20231010 | 195200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20231010 | 195100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20231010 | 195000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20231010 | 194900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20231010 | 194800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20231010 | 194700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20231010 | 194600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20231010 | 194500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20231010 | 194400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20231010 | 194300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20231010 | 194200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20231010 | 194100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20231010 | 194000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20231010 | 193900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20231010 | 193800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20231010 | 193700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20231010 | 193600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20231010 | 193500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20231010 | 193400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20231010 | 193300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20231010 | 193200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20231010 | 193100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20231010 | 193000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20231010 | 192900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20231010 | 192800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 33 | 20231010 | 192700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20231010 | 192600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20231010 | 192500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20231010 | 192400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20231010 | 192300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20231010 | 192200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20231010 | 192100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20231010 | 192000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20231010 | 191900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20231010 | 191800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20231010 | 191700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20231010 | 191600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20231010 | 191500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20231010 | 191400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20231010 | 191300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20231010 | 191200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20231010 | 191100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20231010 | 191000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20231010 | 190900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20231010 | 190800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20231010 | 190700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20231010 | 190600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20231010 | 190500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20231010 | 190400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20231010 | 190300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20231010 | 190200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20231010 | 190100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20231010 | 190000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20231010 | 185900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20231010 | 185800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 63 | 20231010 | 185700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20231010 | 185600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20231010 | 185500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20231010 | 185400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20231010 | 185300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20231010 | 185200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20231010 | 185100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20231010 | 185000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20231010 | 184900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20231010 | 184800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20231010 | 184700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20231010 | 184600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20231010 | 184500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20231010 | 184400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20231010 | 184300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20231010 | 184200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20231010 | 184100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20231010 | 184000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20231010 | 183900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20231010 | 183800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20231010 | 183700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20231010 | 183600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20231010 | 183500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20231010 | 183400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20231010 | 183300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20231010 | 183200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20231010 | 183100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20231010 | 183000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20231010 | 182900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20231010 | 182800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 93 | 20231010 | 182700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20231010 | 182600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20231010 | 182500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20231010 | 182400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20231010 | 182300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20231010 | 182200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20231010 | 182100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20231010 | 182000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20231010 | 181900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20231010 | 181800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20231010 | 181700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20231010 | 181600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20231010 | 181500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20231010 | 181400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20231010 | 181300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20231010 | 181200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20231010 | 181100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20231010 | 181000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20231010 | 180900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20231010 | 180800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20231010 | 180700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20231010 | 180600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20231010 | 180500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20231010 | 180400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20231010 | 180300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20231010 | 180200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20231010 | 180100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20231010 | 180000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20231010 | 175900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20231010 | 175800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 123 | 20231010 | 175700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20231010 | 175600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20231010 | 175500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20231010 | 175400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20231010 | 175300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20231010 | 175200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20231010 | 175100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20231010 | 175000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20231010 | 174900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20231010 | 174800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20231010 | 174700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20231010 | 174600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20231010 | 174500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20231010 | 174400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20231010 | 174300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20231010 | 174200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20231010 | 174100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20231010 | 174000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20231010 | 173900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20231010 | 173800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20231010 | 173700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20231010 | 173600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20231010 | 173500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20231010 | 173400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20231010 | 173300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20231010 | 173200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20231010 | 173100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20231010 | 173000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20231010 | 172900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20231010 | 172800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 153 | 20231010 | 172700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20231010 | 172600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20231010 | 172500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20231010 | 172400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20231010 | 172300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20231010 | 172200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20231010 | 172100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20231010 | 172000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20231010 | 171900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20231010 | 171800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20231010 | 171700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20231010 | 171600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20231010 | 171500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20231010 | 171400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20231010 | 171300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20231010 | 171200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20231010 | 171100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20231010 | 171000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20231010 | 170900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20231010 | 170800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20231010 | 170700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20231010 | 170600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20231010 | 170500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20231010 | 170400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20231010 | 170300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20231010 | 170200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20231010 | 170100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20231010 | 170000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20231010 | 165900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20231010 | 165800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 183 | 20231010 | 165700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20231010 | 165600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20231010 | 165500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20231010 | 165400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20231010 | 165300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20231010 | 165200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20231010 | 165100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20231010 | 165000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20231010 | 164900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20231010 | 164800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20231010 | 164700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20231010 | 164600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20231010 | 164500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20231010 | 164400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20231010 | 164300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20231010 | 164200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20231010 | 164100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20231010 | 164000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20231010 | 163900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20231010 | 163800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20231010 | 163700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20231010 | 163600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20231010 | 163500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20231010 | 163400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20231010 | 163300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20231010 | 163200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20231010 | 163100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20231010 | 163000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20231010 | 162900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20231010 | 162800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 213 | 20231010 | 162700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20231010 | 162600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20231010 | 162500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20231010 | 162400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20231010 | 162300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20231010 | 162200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20231010 | 162100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20231010 | 162000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20231010 | 161900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20231010 | 161800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20231010 | 161700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20231010 | 161600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20231010 | 161500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20231010 | 161400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20231010 | 161300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20231010 | 161200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20231010 | 161100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20231010 | 161000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20231010 | 160900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20231010 | 160800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20231010 | 160700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20231010 | 160600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20231010 | 160500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20231010 | 160400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20231010 | 160300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20231010 | 160200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20231010 | 160100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20231010 | 160000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20231010 | 155900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20231010 | 155800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 243 | 20231010 | 155700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20231010 | 155600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20231010 | 155500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20231010 | 155400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20231010 | 155300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20231010 | 155200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20231010 | 155100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20231010 | 155000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20231010 | 154900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20231010 | 154800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20231010 | 154700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20231010 | 154600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20231010 | 154500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20231010 | 154400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20231010 | 154300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20231010 | 154200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20231010 | 154100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20231010 | 154000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20231010 | 153900 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20231010 | 153800 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20231010 | 153700 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20231010 | 153600 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20231010 | 153500 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20231010 | 153400 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20231010 | 153300 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20231010 | 153200 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20231010 | 153100 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20231010 | 153000 | 15574393400 | 48100 | 48100 | 48100 | 48100 | 13871 |
| 271 | 20231010 | 152900 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231010 | 152800 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 273 | 20231010 | 152700 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231010 | 152600 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231010 | 152500 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231010 | 152400 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231010 | 152300 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231010 | 152200 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231010 | 152100 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231010 | 152000 | 14907198300 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20231010 | 151900 | 14907198300 | 48000 | 47800 | 48000 | 47750 | 1955 |
| 282 | 20231010 | 151800 | 14813673550 | 47800 | 47850 | 47850 | 47750 | 1004 |
| 283 | 20231010 | 151700 | 14765693050 | 47800 | 47750 | 47850 | 47650 | 1250 |
| 284 | 20231010 | 151600 | 14706005100 | 47750 | 47700 | 47800 | 47700 | 2567 |
| 285 | 20231010 | 151500 | 14583471650 | 47700 | 47700 | 47850 | 47700 | 2796 |
| 286 | 20231010 | 151400 | 14449941800 | 47700 | 47750 | 47850 | 47700 | 1962 |
| 287 | 20231010 | 151300 | 14356257450 | 47750 | 47750 | 47900 | 47700 | 2553 |
| 288 | 20231010 | 151200 | 14234304600 | 47750 | 47700 | 47900 | 47700 | 2866 |
| 289 | 20231010 | 151100 | 14097367000 | 47750 | 47750 | 47800 | 47650 | 3274 |
| 290 | 20231010 | 151000 | 13941115100 | 47750 | 47850 | 47850 | 47750 | 4188 |
| 291 | 20231010 | 150900 | 13740980950 | 47800 | 47800 | 47900 | 47750 | 2167 |
| 292 | 20231010 | 150800 | 13637399100 | 47800 | 47900 | 47900 | 47750 | 1899 |
| 293 | 20231010 | 150700 | 13546598350 | 47900 | 47900 | 48000 | 47900 | 3045 |
| 294 | 20231010 | 150600 | 13400672350 | 47950 | 48000 | 48050 | 47900 | 1726 |
| 295 | 20231010 | 150500 | 13317899700 | 47950 | 48050 | 48050 | 47950 | 2684 |
| 296 | 20231010 | 150400 | 13189071450 | 48050 | 48100 | 48100 | 48000 | 2309 |
| 297 | 20231010 | 150300 | 13078161650 | 48100 | 48100 | 48150 | 48050 | 1153 |
| 298 | 20231010 | 150200 | 13022709900 | 48100 | 48100 | 48150 | 48050 | 963 |
| 299 | 20231010 | 150100 | 12976405500 | 48050 | 48050 | 48100 | 48050 | 734 |
| 300 | 20231010 | 150000 | 12941135300 | 48050 | 48100 | 48100 | 48050 | 623 |
| 301 | 20231010 | 145900 | 12911188450 | 48100 | 48100 | 48150 | 48050 | 1179 |
| 302 | 20231010 | 145800 | 12854494500 | 48100 | 48050 | 48100 | 48050 | 561 |
| 303 | 20231010 | 145700 | 12827537700 | 48050 | 48100 | 48100 | 48050 | 876 |
| 304 | 20231010 | 145600 | 12785418100 | 48100 | 48100 | 48150 | 48100 | 603 |
| 305 | 20231010 | 145500 | 12756413450 | 48100 | 48200 | 48200 | 48100 | 503 |
| 306 | 20231010 | 145400 | 12732201650 | 48150 | 48250 | 48250 | 48100 | 1048 |
| 307 | 20231010 | 145300 | 12681690650 | 48250 | 48300 | 48350 | 48250 | 703 |
| 308 | 20231010 | 145200 | 12647747700 | 48350 | 48400 | 48400 | 48300 | 823 |
| 309 | 20231010 | 145100 | 12607955100 | 48350 | 48400 | 48400 | 48350 | 658 |
| 310 | 20231010 | 145000 | 12576121200 | 48400 | 48400 | 48450 | 48400 | 634 |
| 311 | 20231010 | 144900 | 12545434350 | 48400 | 48450 | 48450 | 48400 | 362 |
| 312 | 20231010 | 144800 | 12527911250 | 48400 | 48400 | 48450 | 48400 | 327 |
| 313 | 20231010 | 144700 | 12512080850 | 48400 | 48450 | 48450 | 48400 | 575 |
| 314 | 20231010 | 144600 | 12484247400 | 48450 | 48550 | 48550 | 48400 | 299 |
| 315 | 20231010 | 144500 | 12469763800 | 48450 | 48450 | 48500 | 48450 | 1238 |
| 316 | 20231010 | 144400 | 12409742850 | 48450 | 48500 | 48500 | 48450 | 176 |
| 317 | 20231010 | 144300 | 12401211650 | 48500 | 48500 | 48500 | 48450 | 217 |
| 318 | 20231010 | 144200 | 12390690950 | 48500 | 48500 | 48500 | 48450 | 434 |
| 319 | 20231010 | 144100 | 12369656600 | 48400 | 48450 | 48500 | 48400 | 450 |
| 320 | 20231010 | 144000 | 12347835750 | 48450 | 48350 | 48500 | 48350 | 526 |
| 321 | 20231010 | 143900 | 12322365250 | 48350 | 48400 | 48400 | 48350 | 337 |
| 322 | 20231010 | 143800 | 12306068600 | 48400 | 48350 | 48400 | 48350 | 237 |
| 323 | 20231010 | 143700 | 12294605800 | 48350 | 48350 | 48400 | 48350 | 413 |
| 324 | 20231010 | 143600 | 12274635200 | 48400 | 48350 | 48400 | 48350 | 374 |
| 325 | 20231010 | 143500 | 12256548200 | 48350 | 48400 | 48400 | 48350 | 102 |
| 326 | 20231010 | 143400 | 12251611800 | 48350 | 48450 | 48450 | 48350 | 1914 |
| 327 | 20231010 | 143300 | 12158972400 | 48450 | 48350 | 48500 | 48350 | 510 |
| 328 | 20231010 | 143200 | 12134290500 | 48350 | 48300 | 48400 | 48300 | 349 |
| 329 | 20231010 | 143100 | 12117425700 | 48400 | 48300 | 48450 | 48300 | 496 |
| 330 | 20231010 | 143000 | 12093427350 | 48300 | 48250 | 48400 | 48200 | 1297 |
| 331 | 20231010 | 142900 | 12030818600 | 48200 | 48200 | 48300 | 48200 | 336 |
| 332 | 20231010 | 142800 | 12014618550 | 48300 | 48150 | 48300 | 48150 | 1533 |
| 333 | 20231010 | 142700 | 11940703150 | 48200 | 48150 | 48200 | 48100 | 1230 |
| 334 | 20231010 | 142600 | 11881494550 | 48100 | 48100 | 48100 | 48050 | 4202 |
| 335 | 20231010 | 142500 | 11679383300 | 48100 | 48150 | 48200 | 48100 | 878 |
| 336 | 20231010 | 142400 | 11637101900 | 48200 | 48100 | 48200 | 48100 | 1856 |
| 337 | 20231010 | 142300 | 11547714400 | 48150 | 48150 | 48150 | 48100 | 526 |
| 338 | 20231010 | 142200 | 11522411750 | 48150 | 48100 | 48150 | 48100 | 1420 |
| 339 | 20231010 | 142100 | 11454073250 | 48150 | 48150 | 48150 | 48100 | 252 |
| 340 | 20231010 | 142000 | 11441944850 | 48150 | 48100 | 48150 | 48100 | 1347 |
| 341 | 20231010 | 141900 | 11377148300 | 48100 | 48150 | 48150 | 48100 | 1099 |
| 342 | 20231010 | 141800 | 11324241950 | 48100 | 48200 | 48200 | 48100 | 905 |
| 343 | 20231010 | 141700 | 11280668900 | 48150 | 48200 | 48200 | 48150 | 1287 |
| 344 | 20231010 | 141600 | 11218668600 | 48150 | 48200 | 48250 | 48150 | 1596 |
| 345 | 20231010 | 141500 | 11141739200 | 48250 | 48200 | 48250 | 48200 | 424 |
| 346 | 20231010 | 141400 | 11121294550 | 48250 | 48250 | 48300 | 48200 | 431 |
| 347 | 20231010 | 141300 | 11100497450 | 48250 | 48300 | 48300 | 48250 | 861 |
| 348 | 20231010 | 141200 | 11058942900 | 48300 | 48250 | 48300 | 48250 | 1012 |
| 349 | 20231010 | 141100 | 11010105700 | 48300 | 48300 | 48350 | 48300 | 1226 |
| 350 | 20231010 | 141000 | 10950886250 | 48300 | 48350 | 48400 | 48300 | 385 |
| 351 | 20231010 | 140900 | 10932282350 | 48300 | 48350 | 48350 | 48300 | 402 |
| 352 | 20231010 | 140800 | 10912856100 | 48350 | 48350 | 48350 | 48300 | 77 |
| 353 | 20231010 | 140700 | 10909133300 | 48350 | 48350 | 48400 | 48300 | 260 |
| 354 | 20231010 | 140600 | 10896564600 | 48350 | 48300 | 48400 | 48300 | 1228 |
| 355 | 20231010 | 140500 | 10837181950 | 48300 | 48400 | 48400 | 48300 | 917 |
| 356 | 20231010 | 140400 | 10792851550 | 48350 | 48450 | 48450 | 48350 | 773 |
| 357 | 20231010 | 140300 | 10755460100 | 48450 | 48400 | 48450 | 48400 | 413 |
| 358 | 20231010 | 140200 | 10735469250 | 48400 | 48400 | 48450 | 48400 | 475 |
| 359 | 20231010 | 140100 | 10712471000 | 48400 | 48400 | 48450 | 48400 | 399 |
| 360 | 20231010 | 140000 | 10693156200 | 48400 | 48400 | 48450 | 48400 | 222 |
| 361 | 20231010 | 135900 | 10682407200 | 48450 | 48400 | 48450 | 48400 | 378 |
| 362 | 20231010 | 135800 | 10664108400 | 48450 | 48400 | 48450 | 48350 | 158 |
| 363 | 20231010 | 135700 | 10656460000 | 48400 | 48400 | 48450 | 48350 | 1319 |
| 364 | 20231010 | 135600 | 10592611050 | 48450 | 48400 | 48450 | 48400 | 347 |
| 365 | 20231010 | 135500 | 10575812800 | 48450 | 48500 | 48500 | 48450 | 561 |
| 366 | 20231010 | 135400 | 10548632050 | 48500 | 48450 | 48500 | 48450 | 283 |
| 367 | 20231010 | 135300 | 10534919350 | 48450 | 48500 | 48500 | 48450 | 425 |
| 368 | 20231010 | 135200 | 10514324150 | 48500 | 48550 | 48550 | 48500 | 179 |
| 369 | 20231010 | 135100 | 10505640950 | 48500 | 48500 | 48550 | 48500 | 363 |
| 370 | 20231010 | 135000 | 10488034050 | 48500 | 48500 | 48500 | 48450 | 438 |
| 371 | 20231010 | 134900 | 10466801850 | 48500 | 48550 | 48550 | 48450 | 357 |
| 372 | 20231010 | 134800 | 10449485750 | 48500 | 48500 | 48550 | 48500 | 241 |
| 373 | 20231010 | 134700 | 10437794800 | 48550 | 48500 | 48550 | 48450 | 469 |
| 374 | 20231010 | 134600 | 10415057900 | 48500 | 48500 | 48500 | 48450 | 500 |
| 375 | 20231010 | 134500 | 10390823650 | 48450 | 48500 | 48500 | 48450 | 114 |
| 376 | 20231010 | 134400 | 10385299350 | 48450 | 48500 | 48500 | 48450 | 465 |
| 377 | 20231010 | 134300 | 10362760750 | 48500 | 48500 | 48500 | 48450 | 416 |
| 378 | 20231010 | 134200 | 10342597200 | 48500 | 48500 | 48500 | 48450 | 634 |
| 379 | 20231010 | 134100 | 10311857350 | 48500 | 48500 | 48500 | 48450 | 522 |
| 380 | 20231010 | 134000 | 10286566050 | 48500 | 48500 | 48500 | 48450 | 864 |
| 381 | 20231010 | 133900 | 10244682200 | 48450 | 48500 | 48500 | 48450 | 293 |
| 382 | 20231010 | 133800 | 10230484950 | 48450 | 48400 | 48500 | 48400 | 594 |
| 383 | 20231010 | 133700 | 10201703500 | 48400 | 48450 | 48450 | 48400 | 342 |
| 384 | 20231010 | 133600 | 10185144500 | 48400 | 48450 | 48500 | 48400 | 435 |
| 385 | 20231010 | 133500 | 10164073700 | 48500 | 48550 | 48550 | 48500 | 411 |
| 386 | 20231010 | 133400 | 10144135250 | 48550 | 48550 | 48550 | 48500 | 188 |
| 387 | 20231010 | 133300 | 10135015000 | 48600 | 48500 | 48600 | 48500 | 453 |
| 388 | 20231010 | 133200 | 10113024950 | 48450 | 48400 | 48500 | 48400 | 227 |
| 389 | 20231010 | 133100 | 10102030450 | 48400 | 48500 | 48550 | 48400 | 1795 |
| 390 | 20231010 | 133000 | 10015114350 | 48450 | 48400 | 48500 | 48400 | 400 |
| 391 | 20231010 | 132900 | 9995740950 | 48450 | 48450 | 48450 | 48400 | 476 |
| 392 | 20231010 | 132800 | 9972691400 | 48400 | 48450 | 48450 | 48400 | 700 |
| 393 | 20231010 | 132700 | 9938810500 | 48400 | 48400 | 48450 | 48400 | 797 |
| 394 | 20231010 | 132600 | 9900226550 | 48450 | 48500 | 48500 | 48450 | 406 |
| 395 | 20231010 | 132500 | 9880555800 | 48450 | 48400 | 48550 | 48400 | 187 |
| 396 | 20231010 | 132400 | 9871492250 | 48400 | 48400 | 48400 | 48350 | 626 |
| 397 | 20231010 | 132300 | 9841218350 | 48400 | 48400 | 48400 | 48350 | 573 |
| 398 | 20231010 | 132200 | 9813503700 | 48400 | 48400 | 48400 | 48350 | 709 |
| 399 | 20231010 | 132100 | 9779223000 | 48400 | 48550 | 48650 | 48400 | 2926 |
| 400 | 20231010 | 132000 | 9637431200 | 48500 | 48550 | 48600 | 48500 | 1199 |
| 401 | 20231010 | 131900 | 9579216500 | 48500 | 48500 | 48550 | 48500 | 471 |
| 402 | 20231010 | 131800 | 9556359400 | 48500 | 48550 | 48600 | 48500 | 372 |
| 403 | 20231010 | 131700 | 9538307050 | 48600 | 48550 | 48600 | 48500 | 578 |
| 404 | 20231010 | 131600 | 9510246800 | 48550 | 48500 | 48550 | 48500 | 367 |
| 405 | 20231010 | 131500 | 9492444750 | 48550 | 48550 | 48550 | 48500 | 422 |
| 406 | 20231010 | 131400 | 9471963750 | 48550 | 48550 | 48600 | 48500 | 170 |
| 407 | 20231010 | 131300 | 9463709300 | 48550 | 48650 | 48650 | 48500 | 1913 |
| 408 | 20231010 | 131200 | 9370785800 | 48600 | 48650 | 48650 | 48600 | 471 |
| 409 | 20231010 | 131100 | 9347892150 | 48650 | 48700 | 48700 | 48600 | 194 |
| 410 | 20231010 | 131000 | 9338460300 | 48700 | 48600 | 48700 | 48600 | 321 |
| 411 | 20231010 | 130900 | 9322853650 | 48600 | 48650 | 48650 | 48600 | 150 |
| 412 | 20231010 | 130800 | 9315556350 | 48650 | 48600 | 48650 | 48600 | 231 |
| 413 | 20231010 | 130700 | 9304323950 | 48650 | 48650 | 48650 | 48600 | 289 |
| 414 | 20231010 | 130600 | 9290264150 | 48650 | 48650 | 48650 | 48600 | 166 |
| 415 | 20231010 | 130500 | 9282189350 | 48650 | 48600 | 48650 | 48600 | 58 |
| 416 | 20231010 | 130400 | 9279369300 | 48650 | 48650 | 48650 | 48650 | 80 |
| 417 | 20231010 | 130300 | 9275477300 | 48650 | 48650 | 48650 | 48600 | 40 |
| 418 | 20231010 | 130200 | 9273532600 | 48600 | 48700 | 48700 | 48600 | 926 |
| 419 | 20231010 | 130100 | 9228519850 | 48700 | 48750 | 48750 | 48650 | 569 |
| 420 | 20231010 | 130000 | 9200835400 | 48700 | 48700 | 48700 | 48650 | 142 |
| 421 | 20231010 | 125900 | 9193920250 | 48750 | 48750 | 48750 | 48650 | 617 |
| 422 | 20231010 | 125800 | 9163868100 | 48700 | 48650 | 48750 | 48650 | 307 |
| 423 | 20231010 | 125700 | 9148918850 | 48650 | 48700 | 48700 | 48650 | 94 |
| 424 | 20231010 | 125600 | 9144343550 | 48700 | 48800 | 48800 | 48700 | 204 |
| 425 | 20231010 | 125500 | 9134407850 | 48800 | 48850 | 48850 | 48650 | 490 |
| 426 | 20231010 | 125400 | 9110518800 | 48850 | 48700 | 48850 | 48650 | 1550 |
| 427 | 20231010 | 125300 | 9034880250 | 48750 | 48750 | 48800 | 48700 | 1262 |
| 428 | 20231010 | 125200 | 8973409850 | 48750 | 48700 | 48800 | 48700 | 871 |
| 429 | 20231010 | 125100 | 8930951050 | 48750 | 48750 | 48800 | 48700 | 562 |
| 430 | 20231010 | 125000 | 8903554200 | 48750 | 48750 | 48750 | 48750 | 445 |
| 431 | 20231010 | 124900 | 8881860450 | 48700 | 48750 | 48750 | 48700 | 109 |
| 432 | 20231010 | 124800 | 8876549650 | 48700 | 48750 | 48800 | 48700 | 196 |
| 433 | 20231010 | 124700 | 8866998400 | 48800 | 48700 | 48800 | 48700 | 143 |
| 434 | 20231010 | 124600 | 8860029200 | 48700 | 48750 | 48800 | 48700 | 235 |
| 435 | 20231010 | 124500 | 8848573500 | 48800 | 48750 | 48800 | 48700 | 722 |
| 436 | 20231010 | 124400 | 8813375800 | 48750 | 48800 | 48800 | 48700 | 995 |
| 437 | 20231010 | 124300 | 8764872550 | 48750 | 48850 | 48850 | 48750 | 1578 |
| 438 | 20231010 | 124200 | 8687860600 | 48850 | 48850 | 48850 | 48800 | 661 |
| 439 | 20231010 | 124100 | 8655600750 | 48850 | 48850 | 48850 | 48800 | 124 |
| 440 | 20231010 | 124000 | 8649543800 | 48850 | 48850 | 48850 | 48800 | 129 |
| 441 | 20231010 | 123900 | 8643246600 | 48850 | 48850 | 48850 | 48800 | 306 |
| 442 | 20231010 | 123800 | 8628306600 | 48800 | 48850 | 48900 | 48800 | 155 |
| 443 | 20231010 | 123700 | 8620733450 | 48850 | 48850 | 48850 | 48800 | 872 |
| 444 | 20231010 | 123600 | 8578137500 | 48850 | 48850 | 48900 | 48850 | 97 |
| 445 | 20231010 | 123500 | 8573397500 | 48850 | 49000 | 49000 | 48850 | 2288 |
| 446 | 20231010 | 123400 | 8461515700 | 49000 | 48950 | 49000 | 48950 | 122 |
| 447 | 20231010 | 123300 | 8455539000 | 48950 | 49000 | 49000 | 48950 | 108 |
| 448 | 20231010 | 123200 | 8450247150 | 49000 | 49000 | 49000 | 48950 | 26 |
| 449 | 20231010 | 123100 | 8448973200 | 49000 | 49000 | 49050 | 49000 | 365 |
| 450 | 20231010 | 123000 | 8431087350 | 49050 | 49050 | 49050 | 49000 | 55 |
| 451 | 20231010 | 122900 | 8428391000 | 49050 | 49050 | 49050 | 49000 | 121 |
| 452 | 20231010 | 122800 | 8422458350 | 49050 | 49000 | 49050 | 48950 | 84 |
| 453 | 20231010 | 122700 | 8418340450 | 49000 | 49000 | 49050 | 48950 | 523 |
| 454 | 20231010 | 122600 | 8392713300 | 49000 | 49000 | 49000 | 48950 | 142 |
| 455 | 20231010 | 122500 | 8385756750 | 49000 | 48950 | 49000 | 48950 | 159 |
| 456 | 20231010 | 122400 | 8377966100 | 49000 | 48950 | 49000 | 48950 | 35 |
| 457 | 20231010 | 122300 | 8376251200 | 49000 | 49000 | 49050 | 49000 | 196 |
| 458 | 20231010 | 122200 | 8366645450 | 49000 | 49000 | 49050 | 49000 | 624 |
| 459 | 20231010 | 122100 | 8336064000 | 49000 | 49050 | 49050 | 49000 | 104 |
| 460 | 20231010 | 122000 | 8330964300 | 49050 | 49050 | 49050 | 49000 | 224 |
| 461 | 20231010 | 121900 | 8319979250 | 49050 | 49000 | 49050 | 49000 | 296 |
| 462 | 20231010 | 121800 | 8305474250 | 49000 | 49050 | 49050 | 49000 | 118 |
| 463 | 20231010 | 121700 | 8299687150 | 49050 | 49050 | 49050 | 49000 | 99 |
| 464 | 20231010 | 121600 | 8294831350 | 49050 | 49050 | 49050 | 49000 | 176 |
| 465 | 20231010 | 121500 | 8286203750 | 49000 | 49050 | 49050 | 49000 | 107 |
| 466 | 20231010 | 121400 | 8280955650 | 49000 | 49050 | 49100 | 49000 | 386 |
| 467 | 20231010 | 121300 | 8262034650 | 49000 | 49050 | 49050 | 49000 | 49 |
| 468 | 20231010 | 121200 | 8259631900 | 49000 | 49100 | 49100 | 49000 | 455 |
| 469 | 20231010 | 121100 | 8237319850 | 49100 | 49100 | 49150 | 49100 | 577 |
| 470 | 20231010 | 121000 | 8208979300 | 49150 | 49150 | 49150 | 49100 | 143 |
| 471 | 20231010 | 120900 | 8201951100 | 49150 | 49100 | 49150 | 49100 | 22 |
| 472 | 20231010 | 120800 | 8200870300 | 49100 | 49050 | 49150 | 49050 | 362 |
| 473 | 20231010 | 120700 | 8183108700 | 49050 | 49100 | 49100 | 49000 | 491 |
| 474 | 20231010 | 120600 | 8159024950 | 49100 | 49150 | 49150 | 49050 | 234 |
| 475 | 20231010 | 120500 | 8147535850 | 49100 | 49150 | 49200 | 49100 | 905 |
| 476 | 20231010 | 120400 | 8103069400 | 49150 | 49200 | 49200 | 49150 | 47 |
| 477 | 20231010 | 120300 | 8100757150 | 49200 | 49250 | 49250 | 49150 | 73 |
| 478 | 20231010 | 120200 | 8097165200 | 49250 | 49250 | 49250 | 49200 | 229 |
| 479 | 20231010 | 120100 | 8085893600 | 49250 | 49200 | 49250 | 49150 | 804 |
| 480 | 20231010 | 120000 | 8046337800 | 49200 | 49300 | 49350 | 49200 | 291 |
| 481 | 20231010 | 115900 | 8032012600 | 49300 | 49250 | 49350 | 49200 | 236 |
| 482 | 20231010 | 115800 | 8020383900 | 49250 | 49300 | 49300 | 49200 | 555 |
| 483 | 20231010 | 115700 | 7993056100 | 49300 | 49250 | 49300 | 49250 | 323 |
| 484 | 20231010 | 115600 | 7977142500 | 49300 | 49300 | 49350 | 49300 | 90 |
| 485 | 20231010 | 115500 | 7972704700 | 49300 | 49300 | 49350 | 49250 | 259 |
| 486 | 20231010 | 115400 | 7959936350 | 49300 | 49300 | 49300 | 49250 | 173 |
| 487 | 20231010 | 115300 | 7951413900 | 49350 | 49300 | 49350 | 49300 | 102 |
| 488 | 20231010 | 115200 | 7946383550 | 49350 | 49300 | 49350 | 49250 | 612 |
| 489 | 20231010 | 115100 | 7916212650 | 49300 | 49250 | 49300 | 49250 | 86 |
| 490 | 20231010 | 115000 | 7911973000 | 49300 | 49300 | 49300 | 49250 | 353 |
| 491 | 20231010 | 114900 | 7894570250 | 49350 | 49450 | 49450 | 49350 | 260 |
| 492 | 20231010 | 114800 | 7881731500 | 49450 | 49400 | 49450 | 49400 | 114 |
| 493 | 20231010 | 114700 | 7876094850 | 49400 | 49400 | 49450 | 49400 | 41 |
| 494 | 20231010 | 114600 | 7874068250 | 49450 | 49400 | 49450 | 49400 | 207 |
| 495 | 20231010 | 114500 | 7863841050 | 49450 | 49400 | 49450 | 49400 | 46 |
| 496 | 20231010 | 114400 | 7861566550 | 49400 | 49400 | 49450 | 49400 | 184 |
| 497 | 20231010 | 114300 | 7852474550 | 49400 | 49400 | 49450 | 49400 | 300 |
| 498 | 20231010 | 114200 | 7837652400 | 49450 | 49450 | 49500 | 49450 | 67 |
| 499 | 20231010 | 114100 | 7834338850 | 49450 | 49400 | 49500 | 49400 | 175 |
| 500 | 20231010 | 114000 | 7825684200 | 49400 | 49500 | 49500 | 49400 | 59 |
| 501 | 20231010 | 113900 | 7822764800 | 49500 | 49500 | 49500 | 49450 | 69 |
| 502 | 20231010 | 113800 | 7819350250 | 49500 | 49500 | 49500 | 49450 | 298 |
| 503 | 20231010 | 113700 | 7804606900 | 49500 | 49500 | 49500 | 49450 | 641 |
| 504 | 20231010 | 113600 | 7772890500 | 49500 | 49450 | 49500 | 49450 | 96 |
| 505 | 20231010 | 113500 | 7768140500 | 49500 | 49550 | 49600 | 49500 | 215 |
| 506 | 20231010 | 113400 | 7757494950 | 49550 | 49600 | 49600 | 49550 | 93 |
| 507 | 20231010 | 113300 | 7752885500 | 49550 | 49550 | 49600 | 49550 | 120 |
| 508 | 20231010 | 113200 | 7746939200 | 49550 | 49550 | 49600 | 49500 | 56 |
| 509 | 20231010 | 113100 | 7744163100 | 49550 | 49450 | 49600 | 49450 | 1474 |
| 510 | 20231010 | 113000 | 7671143350 | 49450 | 49400 | 49450 | 49350 | 2034 |
| 511 | 20231010 | 112900 | 7570678800 | 49400 | 49400 | 49450 | 49400 | 905 |
| 512 | 20231010 | 112800 | 7525970100 | 49450 | 49400 | 49500 | 49400 | 137 |
| 513 | 20231010 | 112700 | 7519199350 | 49400 | 49500 | 49500 | 49300 | 6506 |
| 514 | 20231010 | 112600 | 7198173150 | 49450 | 49450 | 49500 | 49450 | 117 |
| 515 | 20231010 | 112500 | 7192384300 | 49450 | 49500 | 49500 | 49450 | 256 |
| 516 | 20231010 | 112400 | 7179722300 | 49450 | 49450 | 49500 | 49450 | 345 |
| 517 | 20231010 | 112300 | 7162660850 | 49450 | 49450 | 49450 | 49400 | 1122 |
| 518 | 20231010 | 112200 | 7107183650 | 49500 | 49650 | 49650 | 49450 | 3642 |
| 519 | 20231010 | 112100 | 6926764350 | 49650 | 49700 | 49700 | 49600 | 792 |
| 520 | 20231010 | 112000 | 6887439200 | 49700 | 49700 | 49700 | 49650 | 204 |
| 521 | 20231010 | 111900 | 6877301750 | 49700 | 49700 | 49700 | 49700 | 61 |
| 522 | 20231010 | 111800 | 6874270050 | 49700 | 49700 | 49700 | 49700 | 129 |
| 523 | 20231010 | 111700 | 6867858750 | 49700 | 49700 | 49700 | 49650 | 33 |
| 524 | 20231010 | 111600 | 6866219150 | 49700 | 49700 | 49700 | 49650 | 119 |
| 525 | 20231010 | 111500 | 6860306800 | 49700 | 49650 | 49700 | 49650 | 295 |
| 526 | 20231010 | 111400 | 6845659750 | 49650 | 49650 | 49650 | 49600 | 60 |
| 527 | 20231010 | 111300 | 6842681600 | 49600 | 49650 | 49650 | 49600 | 115 |
| 528 | 20231010 | 111200 | 6836972100 | 49650 | 49650 | 49650 | 49650 | 72 |
| 529 | 20231010 | 111100 | 6833397300 | 49650 | 49650 | 49650 | 49600 | 38 |
| 530 | 20231010 | 111000 | 6831510750 | 49650 | 49650 | 49650 | 49600 | 357 |
| 531 | 20231010 | 110900 | 6813785900 | 49650 | 49700 | 49700 | 49650 | 87 |
| 532 | 20231010 | 110800 | 6809464950 | 49650 | 49650 | 49700 | 49600 | 162 |
| 533 | 20231010 | 110700 | 6801423250 | 49650 | 49650 | 49700 | 49650 | 325 |
| 534 | 20231010 | 110600 | 6785285800 | 49700 | 49750 | 49750 | 49700 | 264 |
| 535 | 20231010 | 110500 | 6772161850 | 49650 | 49650 | 49700 | 49650 | 243 |
| 536 | 20231010 | 110400 | 6760088150 | 49600 | 49650 | 49650 | 49600 | 95 |
| 537 | 20231010 | 110300 | 6755371950 | 49650 | 49650 | 49700 | 49650 | 399 |
| 538 | 20231010 | 110200 | 6735560550 | 49650 | 49700 | 49700 | 49600 | 224 |
| 539 | 20231010 | 110100 | 6724439000 | 49700 | 49700 | 49750 | 49700 | 367 |
| 540 | 20231010 | 110000 | 6706196600 | 49700 | 49700 | 49750 | 49700 | 150 |
| 541 | 20231010 | 105900 | 6698741550 | 49700 | 49700 | 49750 | 49650 | 173 |
| 542 | 20231010 | 105800 | 6690142400 | 49700 | 49600 | 49700 | 49600 | 429 |
| 543 | 20231010 | 105700 | 6668861100 | 49600 | 49600 | 49600 | 49550 | 253 |
| 544 | 20231010 | 105600 | 6656314650 | 49600 | 49600 | 49600 | 49550 | 88 |
| 545 | 20231010 | 105500 | 6651949950 | 49600 | 49700 | 49700 | 49550 | 1012 |
| 546 | 20231010 | 105400 | 6601721250 | 49700 | 49750 | 49750 | 49700 | 609 |
| 547 | 20231010 | 105300 | 6571452950 | 49700 | 49700 | 49750 | 49700 | 120 |
| 548 | 20231010 | 105200 | 6565485950 | 49700 | 49750 | 49750 | 49700 | 212 |
| 549 | 20231010 | 105100 | 6554939600 | 49750 | 49700 | 49750 | 49700 | 73 |
| 550 | 20231010 | 105000 | 6551309000 | 49750 | 49750 | 49750 | 49700 | 90 |
| 551 | 20231010 | 104900 | 6546831600 | 49750 | 49750 | 49750 | 49700 | 191 |
| 552 | 20231010 | 104800 | 6537329550 | 49700 | 49750 | 49750 | 49700 | 130 |
| 553 | 20231010 | 104700 | 6530862350 | 49700 | 49750 | 49750 | 49700 | 193 |
| 554 | 20231010 | 104600 | 6521266450 | 49750 | 49700 | 49750 | 49700 | 164 |
| 555 | 20231010 | 104500 | 6513110150 | 49700 | 49700 | 49750 | 49700 | 143 |
| 556 | 20231010 | 104400 | 6505999500 | 49650 | 49700 | 49700 | 49650 | 130 |
| 557 | 20231010 | 104300 | 6499538600 | 49700 | 49700 | 49750 | 49700 | 40 |
| 558 | 20231010 | 104200 | 6497550400 | 49650 | 49700 | 49750 | 49650 | 563 |
| 559 | 20231010 | 104100 | 6469572850 | 49650 | 49650 | 49700 | 49650 | 46 |
| 560 | 20231010 | 104000 | 6467286800 | 49700 | 49700 | 49700 | 49650 | 73 |
| 561 | 20231010 | 103900 | 6463660450 | 49700 | 49750 | 49750 | 49650 | 69 |
| 562 | 20231010 | 103800 | 6460231500 | 49650 | 49700 | 49700 | 49650 | 626 |
| 563 | 20231010 | 103700 | 6429141650 | 49700 | 49800 | 49800 | 49650 | 919 |
| 564 | 20231010 | 103600 | 6383440250 | 49750 | 49850 | 49850 | 49750 | 791 |
| 565 | 20231010 | 103500 | 6344060950 | 49800 | 49850 | 49900 | 49800 | 217 |
| 566 | 20231010 | 103400 | 6333245750 | 49850 | 49900 | 49900 | 49800 | 345 |
| 567 | 20231010 | 103300 | 6316046450 | 49900 | 49950 | 49950 | 49850 | 268 |
| 568 | 20231010 | 103200 | 6302671650 | 49900 | 49950 | 49950 | 49900 | 220 |
| 569 | 20231010 | 103100 | 6291691050 | 49900 | 49950 | 49950 | 49900 | 648 |
| 570 | 20231010 | 103000 | 6259353550 | 49900 | 49850 | 49950 | 49850 | 1454 |
| 571 | 20231010 | 102900 | 6186804950 | 49900 | 49800 | 49900 | 49800 | 1117 |
| 572 | 20231010 | 102800 | 6131158200 | 49800 | 49750 | 49800 | 49750 | 126 |
| 573 | 20231010 | 102700 | 6124888600 | 49800 | 49800 | 49800 | 49750 | 177 |
| 574 | 20231010 | 102600 | 6116079300 | 49800 | 49800 | 49800 | 49800 | 108 |
| 575 | 20231010 | 102500 | 6110700900 | 49750 | 49750 | 49800 | 49700 | 549 |
| 576 | 20231010 | 102400 | 6083377900 | 49750 | 49650 | 49750 | 49650 | 876 |
| 577 | 20231010 | 102300 | 6039841750 | 49650 | 49700 | 49700 | 49650 | 758 |
| 578 | 20231010 | 102200 | 6002169700 | 49750 | 49750 | 49750 | 49750 | 95 |
| 579 | 20231010 | 102100 | 5997443450 | 49750 | 49750 | 49750 | 49700 | 184 |
| 580 | 20231010 | 102000 | 5988289800 | 49750 | 49700 | 49750 | 49650 | 566 |
| 581 | 20231010 | 101900 | 5960151600 | 49700 | 49700 | 49700 | 49700 | 53 |
| 582 | 20231010 | 101800 | 5957517500 | 49700 | 49750 | 49750 | 49650 | 282 |
| 583 | 20231010 | 101700 | 5943500850 | 49750 | 49800 | 49800 | 49750 | 300 |
| 584 | 20231010 | 101600 | 5928575500 | 49800 | 49650 | 49800 | 49650 | 2330 |
| 585 | 20231010 | 101500 | 5812789350 | 49650 | 49650 | 49650 | 49600 | 21 |
| 586 | 20231010 | 101400 | 5811747000 | 49650 | 49650 | 49650 | 49600 | 80 |
| 587 | 20231010 | 101300 | 5807777050 | 49650 | 49600 | 49700 | 49600 | 1049 |
| 588 | 20231010 | 101200 | 5755729300 | 49600 | 49600 | 49600 | 49550 | 338 |
| 589 | 20231010 | 101100 | 5738980450 | 49600 | 49600 | 49600 | 49600 | 33 |
| 590 | 20231010 | 101000 | 5737343650 | 49600 | 49600 | 49650 | 49600 | 805 |
| 591 | 20231010 | 100900 | 5697397000 | 49600 | 49600 | 49600 | 49550 | 393 |
| 592 | 20231010 | 100800 | 5677904300 | 49600 | 49600 | 49600 | 49600 | 267 |
| 593 | 20231010 | 100700 | 5664661100 | 49600 | 49600 | 49650 | 49600 | 333 |
| 594 | 20231010 | 100600 | 5648142100 | 49600 | 49650 | 49650 | 49600 | 137 |
| 595 | 20231010 | 100500 | 5641343900 | 49650 | 49700 | 49700 | 49650 | 486 |
| 596 | 20231010 | 100400 | 5617212650 | 49700 | 49750 | 49750 | 49650 | 858 |
| 597 | 20231010 | 100300 | 5574535450 | 49800 | 49800 | 49850 | 49750 | 516 |
| 598 | 20231010 | 100200 | 5548836650 | 49800 | 49800 | 49800 | 49750 | 114 |
| 599 | 20231010 | 100100 | 5543160850 | 49800 | 49850 | 49900 | 49750 | 931 |
| 600 | 20231010 | 100000 | 5496767350 | 49900 | 49900 | 49900 | 49850 | 62 |
| 601 | 20231010 | 095900 | 5493673650 | 49850 | 49850 | 49900 | 49850 | 231 |
| 602 | 20231010 | 095800 | 5482157500 | 49850 | 49950 | 49950 | 49850 | 572 |
| 603 | 20231010 | 095700 | 5453598650 | 49950 | 50000 | 50000 | 49950 | 51 |
| 604 | 20231010 | 095600 | 5451050950 | 50000 | 50000 | 50000 | 49950 | 469 |
| 605 | 20231010 | 095500 | 5427601850 | 50000 | 50000 | 50000 | 49950 | 251 |
| 606 | 20231010 | 095400 | 5415052500 | 50000 | 50000 | 50000 | 49950 | 2232 |
| 607 | 20231010 | 095300 | 5303536450 | 50000 | 50000 | 50000 | 50000 | 230 |
| 608 | 20231010 | 095200 | 5292036450 | 50000 | 50000 | 50000 | 50000 | 181 |
| 609 | 20231010 | 095100 | 5282986450 | 50000 | 50100 | 50200 | 49950 | 673 |
| 610 | 20231010 | 095000 | 5249319150 | 50200 | 50100 | 50200 | 50000 | 1331 |
| 611 | 20231010 | 094900 | 5182636250 | 50100 | 50100 | 50100 | 50000 | 870 |
| 612 | 20231010 | 094800 | 5139128650 | 50000 | 50000 | 50100 | 50000 | 136 |
| 613 | 20231010 | 094700 | 5132316450 | 50000 | 49950 | 50100 | 49950 | 1787 |
| 614 | 20231010 | 094600 | 5042965000 | 49950 | 50000 | 50000 | 49950 | 509 |
| 615 | 20231010 | 094500 | 5017539300 | 50000 | 50100 | 50100 | 49900 | 1281 |
| 616 | 20231010 | 094400 | 4953516300 | 50100 | 50100 | 50100 | 50000 | 178 |
| 617 | 20231010 | 094300 | 4944611900 | 50000 | 50100 | 50100 | 50000 | 101 |
| 618 | 20231010 | 094200 | 4939552800 | 50100 | 50000 | 50100 | 50000 | 1765 |
| 619 | 20231010 | 094100 | 4851285600 | 50000 | 49900 | 50000 | 49900 | 146 |
| 620 | 20231010 | 094000 | 4843992750 | 49900 | 49900 | 50000 | 49900 | 694 |
| 621 | 20231010 | 093900 | 4809316200 | 49900 | 49950 | 50100 | 49850 | 1513 |
| 622 | 20231010 | 093800 | 4733672500 | 50000 | 50100 | 50200 | 50000 | 2471 |
| 623 | 20231010 | 093700 | 4609924200 | 50100 | 50000 | 50200 | 50000 | 1443 |
| 624 | 20231010 | 093600 | 4537645700 | 50100 | 50100 | 50100 | 50000 | 982 |
| 625 | 20231010 | 093500 | 4488465800 | 50100 | 50000 | 50100 | 50000 | 946 |
| 626 | 20231010 | 093400 | 4441092800 | 50100 | 49800 | 50100 | 49800 | 722 |
| 627 | 20231010 | 093300 | 4405035350 | 49750 | 49750 | 49800 | 49650 | 882 |
| 628 | 20231010 | 093200 | 4361156250 | 49750 | 49700 | 49750 | 49650 | 768 |
| 629 | 20231010 | 093100 | 4322967250 | 49750 | 49750 | 49850 | 49700 | 815 |
| 630 | 20231010 | 093000 | 4282405200 | 49750 | 49600 | 49750 | 49600 | 1028 |
| 631 | 20231010 | 092900 | 4231329400 | 49600 | 49700 | 49700 | 49600 | 670 |
| 632 | 20231010 | 092800 | 4198057100 | 49650 | 49550 | 49700 | 49550 | 221 |
| 633 | 20231010 | 092700 | 4187094500 | 49550 | 49900 | 49900 | 49550 | 7270 |
| 634 | 20231010 | 092600 | 3825305200 | 49900 | 50000 | 50100 | 49900 | 940 |
| 635 | 20231010 | 092500 | 3778326100 | 50100 | 50200 | 50200 | 50000 | 1771 |
| 636 | 20231010 | 092400 | 3689583200 | 50200 | 50400 | 50500 | 50000 | 616 |
| 637 | 20231010 | 092300 | 3658643100 | 50200 | 50100 | 50500 | 50000 | 6233 |
| 638 | 20231010 | 092200 | 3345483800 | 50100 | 49950 | 50100 | 49950 | 914 |
| 639 | 20231010 | 092100 | 3299757900 | 50000 | 50200 | 50200 | 50000 | 1581 |
| 640 | 20231010 | 092000 | 3220547100 | 50200 | 50200 | 50300 | 50100 | 1437 |
| 641 | 20231010 | 091900 | 3148431700 | 50200 | 50000 | 50200 | 49900 | 3028 |
| 642 | 20231010 | 091800 | 2997001700 | 49950 | 49750 | 50000 | 49650 | 9548 |
| 643 | 20231010 | 091700 | 2520856300 | 49700 | 49700 | 49750 | 49650 | 1091 |
| 644 | 20231010 | 091600 | 2466632950 | 49700 | 49700 | 49700 | 49650 | 1095 |
| 645 | 20231010 | 091500 | 2412215050 | 49650 | 49500 | 49700 | 49450 | 6993 |
| 646 | 20231010 | 091400 | 2065514550 | 49500 | 49500 | 49500 | 49450 | 1094 |
| 647 | 20231010 | 091300 | 2011363550 | 49500 | 49450 | 49550 | 49450 | 4767 |
| 648 | 20231010 | 091200 | 1775514300 | 49400 | 49300 | 49450 | 49300 | 2641 |
| 649 | 20231010 | 091100 | 1645172350 | 49300 | 49400 | 49400 | 49250 | 753 |
| 650 | 20231010 | 091000 | 1608027050 | 49350 | 49300 | 49450 | 49300 | 705 |
| 651 | 20231010 | 090900 | 1573211950 | 49250 | 49200 | 49450 | 49200 | 6301 |
| 652 | 20231010 | 090800 | 1262512100 | 49200 | 49100 | 49250 | 49100 | 1597 |
| 653 | 20231010 | 090700 | 1184027550 | 49150 | 48900 | 49150 | 48900 | 1186 |
| 654 | 20231010 | 090600 | 1125926050 | 48850 | 48750 | 48900 | 48750 | 2116 |
| 655 | 20231010 | 090500 | 1022587000 | 48800 | 48750 | 48800 | 48750 | 1757 |
| 656 | 20231010 | 090400 | 936928100 | 48750 | 48950 | 49000 | 48750 | 1342 |
| 657 | 20231010 | 090300 | 871339050 | 48950 | 49200 | 49250 | 48950 | 4032 |
| 658 | 20231010 | 090200 | 673261050 | 49250 | 49200 | 49250 | 49150 | 1829 |
| 659 | 20231010 | 090100 | 583262500 | 49200 | 49150 | 49250 | 49150 | 3029 |
| 660 | 20231010 | 090000 | 434241800 | 49100 | 48850 | 49300 | 48850 | 8798 |