38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 205500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 3 | 20231016 | 205400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20231016 | 205300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20231016 | 205200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20231016 | 205100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20231016 | 205000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20231016 | 204900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20231016 | 204800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20231016 | 204700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20231016 | 204600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20231016 | 204500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20231016 | 204400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20231016 | 204300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20231016 | 204200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20231016 | 204100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20231016 | 204000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20231016 | 203900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20231016 | 203800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20231016 | 203700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20231016 | 203600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20231016 | 203500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20231016 | 203400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20231016 | 203300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20231016 | 203200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20231016 | 203100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20231016 | 203000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20231016 | 202900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20231016 | 202800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20231016 | 202700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20231016 | 202600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20231016 | 202500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 33 | 20231016 | 202400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20231016 | 202300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20231016 | 202200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20231016 | 202100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20231016 | 202000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20231016 | 201900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20231016 | 201800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20231016 | 201700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20231016 | 201600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20231016 | 201500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20231016 | 201400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20231016 | 201300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20231016 | 201200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20231016 | 201100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20231016 | 201000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20231016 | 200900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20231016 | 200800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20231016 | 200700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20231016 | 200600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20231016 | 200500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20231016 | 200400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20231016 | 200300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20231016 | 200200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20231016 | 200100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20231016 | 200000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20231016 | 195900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20231016 | 195800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20231016 | 195700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20231016 | 195600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20231016 | 195500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 63 | 20231016 | 195400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20231016 | 195300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20231016 | 195200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20231016 | 195100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20231016 | 195000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20231016 | 194900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20231016 | 194800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20231016 | 194700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20231016 | 194600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20231016 | 194500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20231016 | 194400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20231016 | 194300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20231016 | 194200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20231016 | 194100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20231016 | 194000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20231016 | 193900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20231016 | 193800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20231016 | 193700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20231016 | 193600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20231016 | 193500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20231016 | 193400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20231016 | 193300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20231016 | 193200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20231016 | 193100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20231016 | 193000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20231016 | 192900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20231016 | 192800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20231016 | 192700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20231016 | 192600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20231016 | 192500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 93 | 20231016 | 192400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20231016 | 192300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20231016 | 192200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20231016 | 192100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20231016 | 192000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20231016 | 191900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20231016 | 191800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20231016 | 191700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20231016 | 191600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20231016 | 191500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20231016 | 191400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20231016 | 191300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20231016 | 191200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20231016 | 191100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20231016 | 191000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20231016 | 190900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20231016 | 190800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20231016 | 190700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20231016 | 190600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20231016 | 190500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20231016 | 190400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20231016 | 190300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20231016 | 190200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20231016 | 190100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20231016 | 190000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20231016 | 185900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20231016 | 185800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20231016 | 185700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20231016 | 185600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20231016 | 185500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 123 | 20231016 | 185400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20231016 | 185300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20231016 | 185200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20231016 | 185100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20231016 | 185000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20231016 | 184900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20231016 | 184800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20231016 | 184700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20231016 | 184600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20231016 | 184500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20231016 | 184400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20231016 | 184300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20231016 | 184200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20231016 | 184100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20231016 | 184000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20231016 | 183900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20231016 | 183800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20231016 | 183700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20231016 | 183600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20231016 | 183500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20231016 | 183400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20231016 | 183300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20231016 | 183200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20231016 | 183100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20231016 | 183000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20231016 | 182900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20231016 | 182800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20231016 | 182700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20231016 | 182600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20231016 | 182500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 153 | 20231016 | 182400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20231016 | 182300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20231016 | 182200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20231016 | 182100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20231016 | 182000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20231016 | 181900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20231016 | 181800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20231016 | 181700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20231016 | 181600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20231016 | 181500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20231016 | 181400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20231016 | 181300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20231016 | 181200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20231016 | 181100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20231016 | 181000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20231016 | 180900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20231016 | 180800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20231016 | 180700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20231016 | 180600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20231016 | 180500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20231016 | 180400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20231016 | 180300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20231016 | 180200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20231016 | 180100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20231016 | 180000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20231016 | 175900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20231016 | 175800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20231016 | 175700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20231016 | 175600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20231016 | 175500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 183 | 20231016 | 175400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20231016 | 175300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20231016 | 175200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20231016 | 175100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20231016 | 175000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20231016 | 174900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20231016 | 174800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20231016 | 174700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20231016 | 174600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20231016 | 174500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20231016 | 174400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20231016 | 174300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20231016 | 174200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20231016 | 174100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20231016 | 174000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20231016 | 173900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20231016 | 173800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20231016 | 173700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20231016 | 173600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20231016 | 173500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20231016 | 173400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20231016 | 173300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20231016 | 173200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20231016 | 173100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20231016 | 173000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20231016 | 172900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20231016 | 172800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20231016 | 172700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20231016 | 172600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20231016 | 172500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 213 | 20231016 | 172400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20231016 | 172300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20231016 | 172200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20231016 | 172100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20231016 | 172000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20231016 | 171900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20231016 | 171800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20231016 | 171700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20231016 | 171600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20231016 | 171500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20231016 | 171400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20231016 | 171300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20231016 | 171200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20231016 | 171100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20231016 | 171000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20231016 | 170900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20231016 | 170800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20231016 | 170700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20231016 | 170600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20231016 | 170500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20231016 | 170400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20231016 | 170300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20231016 | 170200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20231016 | 170100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20231016 | 170000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20231016 | 165900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20231016 | 165800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20231016 | 165700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20231016 | 165600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20231016 | 165500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 243 | 20231016 | 165400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20231016 | 165300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20231016 | 165200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20231016 | 165100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20231016 | 165000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20231016 | 164900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20231016 | 164800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20231016 | 164700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20231016 | 164600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20231016 | 164500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20231016 | 164400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20231016 | 164300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20231016 | 164200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20231016 | 164100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20231016 | 164000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20231016 | 163900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20231016 | 163800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20231016 | 163700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20231016 | 163600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20231016 | 163500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20231016 | 163400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20231016 | 163300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20231016 | 163200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20231016 | 163100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20231016 | 163000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20231016 | 162900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20231016 | 162800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20231016 | 162700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20231016 | 162600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20231016 | 162500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 273 | 20231016 | 162400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20231016 | 162300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20231016 | 162200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20231016 | 162100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20231016 | 162000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20231016 | 161900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20231016 | 161800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20231016 | 161700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20231016 | 161600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20231016 | 161500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20231016 | 161400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20231016 | 161300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20231016 | 161200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20231016 | 161100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20231016 | 161000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20231016 | 160900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20231016 | 160800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20231016 | 160700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20231016 | 160600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20231016 | 160500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20231016 | 160400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20231016 | 160300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20231016 | 160200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20231016 | 160100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20231016 | 160000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20231016 | 155900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20231016 | 155800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 300 | 20231016 | 155700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 301 | 20231016 | 155600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 302 | 20231016 | 155500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 303 | 20231016 | 155400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20231016 | 155300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20231016 | 155200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 306 | 20231016 | 155100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 307 | 20231016 | 155000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 308 | 20231016 | 154900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 309 | 20231016 | 154800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 310 | 20231016 | 154700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 311 | 20231016 | 154600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 312 | 20231016 | 154500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 313 | 20231016 | 154400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 314 | 20231016 | 154300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 315 | 20231016 | 154200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 316 | 20231016 | 154100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 317 | 20231016 | 154000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 318 | 20231016 | 153900 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 319 | 20231016 | 153800 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 320 | 20231016 | 153700 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 321 | 20231016 | 153600 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 322 | 20231016 | 153500 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 323 | 20231016 | 153400 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 324 | 20231016 | 153300 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 325 | 20231016 | 153200 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 326 | 20231016 | 153100 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 0 |
| 327 | 20231016 | 153000 | 8876882850 | 44400 | 44400 | 44400 | 44400 | 30077 |
| 328 | 20231016 | 152900 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 329 | 20231016 | 152800 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 330 | 20231016 | 152700 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 331 | 20231016 | 152600 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 332 | 20231016 | 152500 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 333 | 20231016 | 152400 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 334 | 20231016 | 152300 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 335 | 20231016 | 152200 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 336 | 20231016 | 152100 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 337 | 20231016 | 152000 | 7541464050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 338 | 20231016 | 151900 | 7541464050 | 44400 | 44200 | 44400 | 44200 | 382 |
| 339 | 20231016 | 151800 | 7524545900 | 44200 | 44300 | 44300 | 44100 | 573 |
| 340 | 20231016 | 151700 | 7499242750 | 44300 | 44300 | 44350 | 44300 | 338 |
| 341 | 20231016 | 151600 | 7484261350 | 44350 | 44300 | 44350 | 44250 | 187 |
| 342 | 20231016 | 151500 | 7475972800 | 44300 | 44300 | 44300 | 44200 | 405 |
| 343 | 20231016 | 151400 | 7458033000 | 44250 | 44250 | 44300 | 44200 | 664 |
| 344 | 20231016 | 151300 | 7428636900 | 44250 | 44300 | 44300 | 44200 | 380 |
| 345 | 20231016 | 151200 | 7411803550 | 44300 | 44200 | 44300 | 44200 | 74 |
| 346 | 20231016 | 151100 | 7408528050 | 44150 | 44200 | 44200 | 44100 | 210 |
| 347 | 20231016 | 151000 | 7399249600 | 44150 | 44150 | 44300 | 44150 | 522 |
| 348 | 20231016 | 150900 | 7376153450 | 44150 | 44100 | 44300 | 44100 | 132 |
| 349 | 20231016 | 150800 | 7370310200 | 44300 | 44300 | 44350 | 44150 | 460 |
| 350 | 20231016 | 150700 | 7349944050 | 44300 | 44200 | 44300 | 44200 | 1683 |
| 351 | 20231016 | 150600 | 7275517550 | 44200 | 44150 | 44200 | 44100 | 512 |
| 352 | 20231016 | 150500 | 7252906400 | 44100 | 44100 | 44150 | 44050 | 82 |
| 353 | 20231016 | 150400 | 7249287250 | 44100 | 44200 | 44200 | 44050 | 325 |
| 354 | 20231016 | 150300 | 7234965200 | 44200 | 44050 | 44200 | 44050 | 283 |
| 355 | 20231016 | 150200 | 7222496450 | 44050 | 44050 | 44100 | 44050 | 47 |
| 356 | 20231016 | 150100 | 7220424350 | 44100 | 44150 | 44200 | 44100 | 428 |
| 357 | 20231016 | 150000 | 7201540000 | 44150 | 44050 | 44200 | 44050 | 776 |
| 358 | 20231016 | 145900 | 7167309550 | 44100 | 44050 | 44150 | 44050 | 458 |
| 359 | 20231016 | 145800 | 7147111700 | 44050 | 44100 | 44100 | 44050 | 209 |
| 360 | 20231016 | 145700 | 7137903600 | 44150 | 44150 | 44200 | 44050 | 863 |
| 361 | 20231016 | 145600 | 7099870650 | 44100 | 44000 | 44150 | 44000 | 775 |
| 362 | 20231016 | 145500 | 7065711000 | 44000 | 44050 | 44100 | 44000 | 582 |
| 363 | 20231016 | 145400 | 7040089550 | 44050 | 44100 | 44100 | 44000 | 566 |
| 364 | 20231016 | 145300 | 7015150500 | 44100 | 44050 | 44150 | 44000 | 578 |
| 365 | 20231016 | 145200 | 6989692450 | 43950 | 44100 | 44100 | 43950 | 467 |
| 366 | 20231016 | 145100 | 6969124350 | 44050 | 44100 | 44100 | 43950 | 673 |
| 367 | 20231016 | 145000 | 6939506500 | 44000 | 44100 | 44100 | 44000 | 351 |
| 368 | 20231016 | 144900 | 6924060950 | 44000 | 44050 | 44150 | 44000 | 683 |
| 369 | 20231016 | 144800 | 6893982400 | 44050 | 44100 | 44100 | 44050 | 546 |
| 370 | 20231016 | 144700 | 6869914350 | 44050 | 44050 | 44150 | 44050 | 655 |
| 371 | 20231016 | 144600 | 6841056250 | 44100 | 44150 | 44150 | 44100 | 949 |
| 372 | 20231016 | 144500 | 6799205050 | 44100 | 44150 | 44150 | 44100 | 361 |
| 373 | 20231016 | 144400 | 6783277300 | 44100 | 44150 | 44200 | 44100 | 708 |
| 374 | 20231016 | 144300 | 6752025250 | 44100 | 44100 | 44150 | 44100 | 492 |
| 375 | 20231016 | 144200 | 6730317650 | 44050 | 44150 | 44150 | 44050 | 557 |
| 376 | 20231016 | 144100 | 6705761350 | 44100 | 44150 | 44150 | 44050 | 1055 |
| 377 | 20231016 | 144000 | 6659228300 | 44150 | 44150 | 44200 | 44150 | 1139 |
| 378 | 20231016 | 143900 | 6608941150 | 44150 | 44150 | 44200 | 44150 | 395 |
| 379 | 20231016 | 143800 | 6591501800 | 44200 | 44200 | 44250 | 44150 | 735 |
| 380 | 20231016 | 143700 | 6559015250 | 44250 | 44250 | 44250 | 44200 | 579 |
| 381 | 20231016 | 143600 | 6533422900 | 44250 | 44200 | 44250 | 44200 | 141 |
| 382 | 20231016 | 143500 | 6527190550 | 44200 | 44200 | 44250 | 44200 | 512 |
| 383 | 20231016 | 143400 | 6504558550 | 44200 | 44200 | 44250 | 44200 | 336 |
| 384 | 20231016 | 143300 | 6489707300 | 44250 | 44300 | 44300 | 44200 | 970 |
| 385 | 20231016 | 143200 | 6446807600 | 44250 | 44150 | 44250 | 44100 | 668 |
| 386 | 20231016 | 143100 | 6417288400 | 44100 | 44100 | 44150 | 44100 | 509 |
| 387 | 20231016 | 143000 | 6394823200 | 44150 | 44150 | 44200 | 44150 | 523 |
| 388 | 20231016 | 142900 | 6371730450 | 44150 | 44250 | 44250 | 44100 | 544 |
| 389 | 20231016 | 142800 | 6347681750 | 44300 | 44100 | 44300 | 44100 | 559 |
| 390 | 20231016 | 142700 | 6322965850 | 44100 | 44100 | 44150 | 44050 | 841 |
| 391 | 20231016 | 142600 | 6285872850 | 44150 | 44100 | 44150 | 44100 | 478 |
| 392 | 20231016 | 142500 | 6264776700 | 44100 | 44150 | 44150 | 44050 | 239 |
| 393 | 20231016 | 142400 | 6254236500 | 44100 | 44100 | 44100 | 44000 | 679 |
| 394 | 20231016 | 142300 | 6224307750 | 44100 | 44050 | 44150 | 44050 | 404 |
| 395 | 20231016 | 142200 | 6206497950 | 44050 | 44100 | 44100 | 44050 | 584 |
| 396 | 20231016 | 142100 | 6180751650 | 44150 | 44050 | 44150 | 44000 | 511 |
| 397 | 20231016 | 142000 | 6158221850 | 44050 | 44050 | 44100 | 44000 | 635 |
| 398 | 20231016 | 141900 | 6130250000 | 44050 | 44100 | 44100 | 44050 | 370 |
| 399 | 20231016 | 141800 | 6113947550 | 44050 | 44100 | 44100 | 44050 | 470 |
| 400 | 20231016 | 141700 | 6093243750 | 44100 | 44050 | 44100 | 44050 | 245 |
| 401 | 20231016 | 141600 | 6082448050 | 44050 | 44100 | 44150 | 44050 | 833 |
| 402 | 20231016 | 141500 | 6045749700 | 44100 | 44200 | 44200 | 44100 | 283 |
| 403 | 20231016 | 141400 | 6033269100 | 44100 | 44050 | 44150 | 44050 | 842 |
| 404 | 20231016 | 141300 | 5996161000 | 44100 | 44050 | 44150 | 44050 | 412 |
| 405 | 20231016 | 141200 | 5978001050 | 44050 | 44150 | 44150 | 44050 | 374 |
| 406 | 20231016 | 141100 | 5961515950 | 44150 | 44150 | 44150 | 44050 | 707 |
| 407 | 20231016 | 141000 | 5930339950 | 44100 | 44050 | 44200 | 44050 | 1785 |
| 408 | 20231016 | 140900 | 5851586800 | 44050 | 44050 | 44150 | 44050 | 565 |
| 409 | 20231016 | 140800 | 5826696700 | 44100 | 44050 | 44100 | 44050 | 533 |
| 410 | 20231016 | 140700 | 5803203100 | 44050 | 44150 | 44150 | 44050 | 204 |
| 411 | 20231016 | 140600 | 5794207800 | 44100 | 44150 | 44150 | 44100 | 520 |
| 412 | 20231016 | 140500 | 5771275500 | 44150 | 44150 | 44150 | 44100 | 457 |
| 413 | 20231016 | 140400 | 5751121700 | 44100 | 44150 | 44150 | 44100 | 382 |
| 414 | 20231016 | 140300 | 5734275400 | 44100 | 44100 | 44150 | 44100 | 627 |
| 415 | 20231016 | 140200 | 5706624450 | 44100 | 44050 | 44150 | 44050 | 457 |
| 416 | 20231016 | 140100 | 5686467550 | 44050 | 44050 | 44100 | 44050 | 277 |
| 417 | 20231016 | 140000 | 5674265600 | 44100 | 44050 | 44100 | 44000 | 798 |
| 418 | 20231016 | 135900 | 5639104100 | 44050 | 44150 | 44150 | 44000 | 706 |
| 419 | 20231016 | 135800 | 5607996300 | 44150 | 44150 | 44200 | 44150 | 341 |
| 420 | 20231016 | 135700 | 5592940850 | 44200 | 44150 | 44200 | 44150 | 322 |
| 421 | 20231016 | 135600 | 5578723600 | 44150 | 44100 | 44150 | 43950 | 1073 |
| 422 | 20231016 | 135500 | 5531507600 | 44100 | 44000 | 44100 | 43900 | 528 |
| 423 | 20231016 | 135400 | 5508276500 | 44000 | 43900 | 44000 | 43900 | 654 |
| 424 | 20231016 | 135300 | 5479531400 | 43850 | 43950 | 43950 | 43850 | 346 |
| 425 | 20231016 | 135200 | 5464342050 | 43950 | 43900 | 43950 | 43850 | 610 |
| 426 | 20231016 | 135100 | 5437570900 | 43950 | 43850 | 43950 | 43800 | 598 |
| 427 | 20231016 | 135000 | 5411330400 | 43850 | 43800 | 43900 | 43800 | 425 |
| 428 | 20231016 | 134900 | 5392691900 | 43800 | 43850 | 43850 | 43800 | 1486 |
| 429 | 20231016 | 134800 | 5327602050 | 43850 | 43800 | 43900 | 43800 | 289 |
| 430 | 20231016 | 134700 | 5314935800 | 43850 | 43850 | 43850 | 43800 | 654 |
| 431 | 20231016 | 134600 | 5286273100 | 43850 | 43900 | 43900 | 43850 | 741 |
| 432 | 20231016 | 134500 | 5253779700 | 43900 | 43800 | 43900 | 43800 | 609 |
| 433 | 20231016 | 134400 | 5227099800 | 43800 | 43850 | 43850 | 43800 | 553 |
| 434 | 20231016 | 134300 | 5202873100 | 43800 | 43850 | 43850 | 43800 | 425 |
| 435 | 20231016 | 134200 | 5184257750 | 43850 | 43800 | 43850 | 43800 | 841 |
| 436 | 20231016 | 134100 | 5147401200 | 43850 | 43850 | 43900 | 43800 | 406 |
| 437 | 20231016 | 134000 | 5129608700 | 43850 | 43900 | 43900 | 43850 | 202 |
| 438 | 20231016 | 133900 | 5120750150 | 43850 | 43800 | 43850 | 43750 | 862 |
| 439 | 20231016 | 133800 | 5082991100 | 43850 | 43850 | 43900 | 43800 | 523 |
| 440 | 20231016 | 133700 | 5060064650 | 43800 | 43850 | 43850 | 43800 | 287 |
| 441 | 20231016 | 133600 | 5047493600 | 43800 | 43800 | 43900 | 43800 | 1042 |
| 442 | 20231016 | 133500 | 5001826400 | 43800 | 43850 | 43850 | 43750 | 521 |
| 443 | 20231016 | 133400 | 4979001850 | 43850 | 43850 | 43850 | 43800 | 484 |
| 444 | 20231016 | 133300 | 4957798650 | 43850 | 43700 | 43850 | 43700 | 557 |
| 445 | 20231016 | 133200 | 4933433850 | 43750 | 43800 | 43850 | 43750 | 541 |
| 446 | 20231016 | 133100 | 4909744450 | 43850 | 43800 | 43850 | 43700 | 1201 |
| 447 | 20231016 | 133000 | 4857186650 | 43750 | 43750 | 43800 | 43750 | 556 |
| 448 | 20231016 | 132900 | 4832861350 | 43750 | 43800 | 43800 | 43750 | 405 |
| 449 | 20231016 | 132800 | 4815142100 | 43800 | 43850 | 43850 | 43800 | 659 |
| 450 | 20231016 | 132700 | 4786277750 | 43850 | 43800 | 43850 | 43800 | 281 |
| 451 | 20231016 | 132600 | 4773968750 | 43850 | 43750 | 43850 | 43750 | 529 |
| 452 | 20231016 | 132500 | 4750798150 | 43750 | 43900 | 43900 | 43750 | 413 |
| 453 | 20231016 | 132400 | 4732697800 | 43850 | 43850 | 43900 | 43850 | 330 |
| 454 | 20231016 | 132300 | 4718227150 | 43800 | 43900 | 43900 | 43750 | 594 |
| 455 | 20231016 | 132200 | 4692194200 | 43900 | 43800 | 43950 | 43800 | 1437 |
| 456 | 20231016 | 132100 | 4629218050 | 43750 | 43850 | 43850 | 43750 | 600 |
| 457 | 20231016 | 132000 | 4602940200 | 43800 | 43800 | 43850 | 43800 | 475 |
| 458 | 20231016 | 131900 | 4582134800 | 43850 | 43900 | 43900 | 43800 | 678 |
| 459 | 20231016 | 131800 | 4552423000 | 43850 | 43900 | 43900 | 43850 | 329 |
| 460 | 20231016 | 131700 | 4537995850 | 43900 | 43900 | 43900 | 43850 | 471 |
| 461 | 20231016 | 131600 | 4517322750 | 43900 | 43900 | 43950 | 43900 | 502 |
| 462 | 20231016 | 131500 | 4495275050 | 43900 | 43900 | 43950 | 43900 | 311 |
| 463 | 20231016 | 131400 | 4481621500 | 43900 | 43950 | 43950 | 43900 | 477 |
| 464 | 20231016 | 131300 | 4460681000 | 43900 | 44000 | 44000 | 43900 | 342 |
| 465 | 20231016 | 131200 | 4445657150 | 43950 | 44000 | 44000 | 43950 | 967 |
| 466 | 20231016 | 131100 | 4403156900 | 43950 | 43950 | 44000 | 43950 | 312 |
| 467 | 20231016 | 131000 | 4389442500 | 43950 | 43950 | 44000 | 43950 | 119 |
| 468 | 20231016 | 130900 | 4384209850 | 44000 | 44000 | 44000 | 43950 | 237 |
| 469 | 20231016 | 130800 | 4373791150 | 44000 | 43950 | 44000 | 43950 | 389 |
| 470 | 20231016 | 130700 | 4356694300 | 43950 | 44000 | 44000 | 43950 | 209 |
| 471 | 20231016 | 130600 | 4347508400 | 43950 | 43950 | 44000 | 43950 | 293 |
| 472 | 20231016 | 130500 | 4334630450 | 44000 | 43950 | 44000 | 43950 | 260 |
| 473 | 20231016 | 130400 | 4323203200 | 44000 | 44050 | 44050 | 43950 | 89 |
| 474 | 20231016 | 130300 | 4319287850 | 44050 | 43900 | 44100 | 43900 | 2726 |
| 475 | 20231016 | 130200 | 4199391000 | 43950 | 43900 | 43950 | 43900 | 308 |
| 476 | 20231016 | 130100 | 4185869500 | 43900 | 43950 | 43950 | 43900 | 45 |
| 477 | 20231016 | 130000 | 4183893550 | 43900 | 43900 | 43950 | 43900 | 306 |
| 478 | 20231016 | 125900 | 4170459850 | 43950 | 43950 | 43950 | 43900 | 49 |
| 479 | 20231016 | 125800 | 4168308350 | 43900 | 43900 | 43950 | 43900 | 718 |
| 480 | 20231016 | 125700 | 4136787550 | 43900 | 43900 | 43950 | 43900 | 284 |
| 481 | 20231016 | 125600 | 4124319750 | 43900 | 43950 | 43950 | 43900 | 132 |
| 482 | 20231016 | 125500 | 4118524700 | 43950 | 43950 | 43950 | 43900 | 449 |
| 483 | 20231016 | 125400 | 4098808900 | 44000 | 44000 | 44000 | 43950 | 279 |
| 484 | 20231016 | 125300 | 4086546600 | 43950 | 44000 | 44000 | 43950 | 190 |
| 485 | 20231016 | 125200 | 4078195850 | 43950 | 44000 | 44000 | 43950 | 414 |
| 486 | 20231016 | 125100 | 4059999600 | 43950 | 43950 | 44000 | 43950 | 62 |
| 487 | 20231016 | 125000 | 4057274600 | 44000 | 44000 | 44000 | 43950 | 3773 |
| 488 | 20231016 | 124900 | 3891275450 | 44050 | 44050 | 44050 | 44000 | 101 |
| 489 | 20231016 | 124800 | 3886826850 | 44050 | 44050 | 44050 | 44000 | 475 |
| 490 | 20231016 | 124700 | 3865922800 | 44100 | 44000 | 44100 | 44000 | 569 |
| 491 | 20231016 | 124600 | 3840856700 | 44000 | 44050 | 44100 | 44000 | 137 |
| 492 | 20231016 | 124500 | 3834821650 | 44100 | 44100 | 44100 | 44050 | 360 |
| 493 | 20231016 | 124400 | 3818963450 | 44100 | 44100 | 44100 | 44050 | 118 |
| 494 | 20231016 | 124300 | 3813765150 | 44100 | 44050 | 44100 | 44050 | 237 |
| 495 | 20231016 | 124200 | 3803325050 | 44050 | 44050 | 44100 | 44050 | 556 |
| 496 | 20231016 | 124100 | 3778832900 | 44050 | 44100 | 44100 | 44050 | 267 |
| 497 | 20231016 | 124000 | 3767070950 | 44100 | 44100 | 44100 | 44050 | 254 |
| 498 | 20231016 | 123900 | 3755881900 | 44050 | 44100 | 44100 | 44050 | 73 |
| 499 | 20231016 | 123800 | 3752665850 | 44100 | 44050 | 44100 | 44050 | 420 |
| 500 | 20231016 | 123700 | 3734164500 | 44100 | 44050 | 44100 | 44050 | 87 |
| 501 | 20231016 | 123600 | 3730331900 | 44050 | 44100 | 44100 | 44050 | 134 |
| 502 | 20231016 | 123500 | 3724428800 | 44050 | 44050 | 44100 | 44000 | 684 |
| 503 | 20231016 | 123400 | 3694297600 | 44050 | 44150 | 44150 | 44050 | 293 |
| 504 | 20231016 | 123300 | 3681375950 | 44100 | 44150 | 44150 | 44100 | 178 |
| 505 | 20231016 | 123200 | 3673518950 | 44200 | 44050 | 44200 | 44000 | 1849 |
| 506 | 20231016 | 123100 | 3591988350 | 44050 | 44050 | 44050 | 44000 | 305 |
| 507 | 20231016 | 123000 | 3578565150 | 44050 | 44050 | 44050 | 44000 | 372 |
| 508 | 20231016 | 122900 | 3562190250 | 44000 | 44050 | 44050 | 44000 | 126 |
| 509 | 20231016 | 122800 | 3556643300 | 44050 | 44000 | 44050 | 44000 | 553 |
| 510 | 20231016 | 122700 | 3532304500 | 44050 | 44050 | 44050 | 44000 | 157 |
| 511 | 20231016 | 122600 | 3525392250 | 44000 | 44050 | 44050 | 44000 | 1753 |
| 512 | 20231016 | 122500 | 3448179250 | 44050 | 44050 | 44100 | 44000 | 110 |
| 513 | 20231016 | 122400 | 3443333750 | 44050 | 44100 | 44100 | 44050 | 334 |
| 514 | 20231016 | 122300 | 3428620500 | 44050 | 44100 | 44100 | 44050 | 54 |
| 515 | 20231016 | 122200 | 3426241550 | 44050 | 44100 | 44100 | 44050 | 248 |
| 516 | 20231016 | 122100 | 3415316800 | 44100 | 44050 | 44100 | 44050 | 436 |
| 517 | 20231016 | 122000 | 3396110600 | 44100 | 44150 | 44150 | 44100 | 349 |
| 518 | 20231016 | 121900 | 3380719450 | 44100 | 44150 | 44150 | 44100 | 167 |
| 519 | 20231016 | 121800 | 3373354500 | 44100 | 44100 | 44150 | 44100 | 371 |
| 520 | 20231016 | 121700 | 3356992900 | 44100 | 44200 | 44200 | 44100 | 320 |
| 521 | 20231016 | 121600 | 3342864650 | 44200 | 44250 | 44250 | 44150 | 427 |
| 522 | 20231016 | 121500 | 3323991600 | 44200 | 44200 | 44250 | 44200 | 257 |
| 523 | 20231016 | 121400 | 3312631850 | 44200 | 44250 | 44250 | 44200 | 263 |
| 524 | 20231016 | 121300 | 3301006950 | 44200 | 44200 | 44250 | 44200 | 128 |
| 525 | 20231016 | 121200 | 3295349150 | 44200 | 44250 | 44250 | 44200 | 196 |
| 526 | 20231016 | 121100 | 3286685450 | 44200 | 44200 | 44250 | 44200 | 290 |
| 527 | 20231016 | 121000 | 3273867350 | 44250 | 44200 | 44250 | 44200 | 231 |
| 528 | 20231016 | 120900 | 3263656500 | 44250 | 44250 | 44250 | 44200 | 135 |
| 529 | 20231016 | 120800 | 3257689150 | 44250 | 44200 | 44250 | 44200 | 79 |
| 530 | 20231016 | 120700 | 3254196950 | 44200 | 44250 | 44250 | 44200 | 618 |
| 531 | 20231016 | 120600 | 3226880950 | 44200 | 44250 | 44250 | 44200 | 61 |
| 532 | 20231016 | 120500 | 3224184550 | 44200 | 44200 | 44250 | 44200 | 285 |
| 533 | 20231016 | 120400 | 3211585750 | 44200 | 44250 | 44250 | 44200 | 273 |
| 534 | 20231016 | 120300 | 3199517450 | 44200 | 44250 | 44250 | 44200 | 126 |
| 535 | 20231016 | 120200 | 3193947950 | 44200 | 44250 | 44250 | 44200 | 192 |
| 536 | 20231016 | 120100 | 3185461250 | 44200 | 44200 | 44250 | 44200 | 310 |
| 537 | 20231016 | 120000 | 3171759000 | 44250 | 44200 | 44250 | 44200 | 182 |
| 538 | 20231016 | 115900 | 3163714300 | 44200 | 44250 | 44250 | 44200 | 227 |
| 539 | 20231016 | 115800 | 3153675650 | 44250 | 44300 | 44300 | 44200 | 148 |
| 540 | 20231016 | 115700 | 3147130750 | 44250 | 44250 | 44300 | 44250 | 500 |
| 541 | 20231016 | 115600 | 3125005400 | 44250 | 44250 | 44300 | 44250 | 72 |
| 542 | 20231016 | 115500 | 3121819200 | 44300 | 44250 | 44300 | 44250 | 254 |
| 543 | 20231016 | 115400 | 3110579400 | 44300 | 44300 | 44300 | 44250 | 212 |
| 544 | 20231016 | 115300 | 3101198100 | 44300 | 44300 | 44300 | 44250 | 164 |
| 545 | 20231016 | 115200 | 3093940850 | 44300 | 44250 | 44300 | 44250 | 206 |
| 546 | 20231016 | 115100 | 3084824950 | 44300 | 44250 | 44300 | 44250 | 132 |
| 547 | 20231016 | 115000 | 3078983550 | 44300 | 44250 | 44300 | 44250 | 407 |
| 548 | 20231016 | 114900 | 3060973300 | 44250 | 44300 | 44300 | 44250 | 138 |
| 549 | 20231016 | 114800 | 3054865950 | 44300 | 44300 | 44300 | 44250 | 54 |
| 550 | 20231016 | 114700 | 3052476150 | 44300 | 44300 | 44300 | 44250 | 443 |
| 551 | 20231016 | 114600 | 3032872900 | 44250 | 44250 | 44300 | 44250 | 65 |
| 552 | 20231016 | 114500 | 3029996550 | 44250 | 44300 | 44300 | 44250 | 123 |
| 553 | 20231016 | 114400 | 3024553500 | 44250 | 44250 | 44300 | 44250 | 367 |
| 554 | 20231016 | 114300 | 3008313350 | 44250 | 44250 | 44300 | 44250 | 110 |
| 555 | 20231016 | 114200 | 3003445300 | 44250 | 44250 | 44300 | 44250 | 245 |
| 556 | 20231016 | 114100 | 2992603900 | 44300 | 44300 | 44300 | 44250 | 60 |
| 557 | 20231016 | 114000 | 2989946150 | 44300 | 44300 | 44300 | 44250 | 326 |
| 558 | 20231016 | 113900 | 2975519400 | 44250 | 44250 | 44300 | 44250 | 310 |
| 559 | 20231016 | 113800 | 2961800250 | 44300 | 44250 | 44300 | 44250 | 95 |
| 560 | 20231016 | 113700 | 2957595950 | 44300 | 44300 | 44300 | 44250 | 498 |
| 561 | 20231016 | 113600 | 2935557750 | 44250 | 44250 | 44300 | 44250 | 130 |
| 562 | 20231016 | 113500 | 2929804850 | 44250 | 44300 | 44300 | 44250 | 24 |
| 563 | 20231016 | 113400 | 2928742350 | 44300 | 44350 | 44350 | 44300 | 164 |
| 564 | 20231016 | 113300 | 2921476850 | 44350 | 44350 | 44350 | 44300 | 223 |
| 565 | 20231016 | 113200 | 2911597500 | 44300 | 44300 | 44350 | 44300 | 255 |
| 566 | 20231016 | 113100 | 2900300750 | 44350 | 44350 | 44350 | 44300 | 6 |
| 567 | 20231016 | 113000 | 2900034700 | 44300 | 44350 | 44350 | 44300 | 287 |
| 568 | 20231016 | 112900 | 2887320200 | 44300 | 44350 | 44350 | 44300 | 182 |
| 569 | 20231016 | 112800 | 2879257200 | 44300 | 44350 | 44350 | 44300 | 85 |
| 570 | 20231016 | 112700 | 2875491250 | 44300 | 44350 | 44400 | 44300 | 445 |
| 571 | 20231016 | 112600 | 2855755300 | 44400 | 44350 | 44400 | 44350 | 113 |
| 572 | 20231016 | 112500 | 2850743400 | 44400 | 44400 | 44400 | 44350 | 36 |
| 573 | 20231016 | 112400 | 2849146550 | 44350 | 44400 | 44400 | 44350 | 240 |
| 574 | 20231016 | 112300 | 2838502050 | 44350 | 44450 | 44450 | 44350 | 172 |
| 575 | 20231016 | 112200 | 2830865350 | 44450 | 44400 | 44450 | 44400 | 240 |
| 576 | 20231016 | 112100 | 2820209150 | 44400 | 44450 | 44450 | 44400 | 17 |
| 577 | 20231016 | 112000 | 2819453850 | 44450 | 44450 | 44450 | 44400 | 273 |
| 578 | 20231016 | 111900 | 2807332250 | 44450 | 44350 | 44450 | 44350 | 609 |
| 579 | 20231016 | 111800 | 2780308750 | 44350 | 44350 | 44350 | 44300 | 82 |
| 580 | 20231016 | 111700 | 2776675750 | 44350 | 44350 | 44350 | 44300 | 224 |
| 581 | 20231016 | 111600 | 2766749250 | 44300 | 44400 | 44400 | 44300 | 644 |
| 582 | 20231016 | 111500 | 2738201450 | 44400 | 44450 | 44450 | 44350 | 428 |
| 583 | 20231016 | 111400 | 2719198850 | 44450 | 44350 | 44450 | 44350 | 2201 |
| 584 | 20231016 | 111300 | 2621465500 | 44350 | 44350 | 44400 | 44350 | 240 |
| 585 | 20231016 | 111200 | 2610819750 | 44400 | 44350 | 44400 | 44350 | 266 |
| 586 | 20231016 | 111100 | 2599022300 | 44400 | 44400 | 44400 | 44350 | 18 |
| 587 | 20231016 | 111000 | 2598223650 | 44350 | 44400 | 44400 | 44350 | 263 |
| 588 | 20231016 | 110900 | 2586559200 | 44400 | 44450 | 44450 | 44350 | 809 |
| 589 | 20231016 | 110800 | 2550640500 | 44400 | 44400 | 44450 | 44400 | 86 |
| 590 | 20231016 | 110700 | 2546821900 | 44450 | 44450 | 44450 | 44400 | 338 |
| 591 | 20231016 | 110600 | 2531813850 | 44400 | 44450 | 44450 | 44400 | 660 |
| 592 | 20231016 | 110500 | 2502509550 | 44400 | 44450 | 44450 | 44400 | 57 |
| 593 | 20231016 | 110400 | 2499978550 | 44400 | 44450 | 44450 | 44400 | 246 |
| 594 | 20231016 | 110300 | 2489055500 | 44450 | 44450 | 44500 | 44450 | 1076 |
| 595 | 20231016 | 110200 | 2441225650 | 44500 | 44450 | 44500 | 44450 | 45 |
| 596 | 20231016 | 110100 | 2439225250 | 44500 | 44450 | 44500 | 44450 | 260 |
| 597 | 20231016 | 110000 | 2427667650 | 44450 | 44500 | 44500 | 44450 | 50 |
| 598 | 20231016 | 105900 | 2425444700 | 44450 | 44500 | 44500 | 44450 | 446 |
| 599 | 20231016 | 105800 | 2405619400 | 44450 | 44450 | 44500 | 44450 | 80 |
| 600 | 20231016 | 105700 | 2402063200 | 44500 | 44500 | 44500 | 44450 | 84 |
| 601 | 20231016 | 105600 | 2398329100 | 44450 | 44450 | 44500 | 44450 | 375 |
| 602 | 20231016 | 105500 | 2381660000 | 44450 | 44450 | 44500 | 44450 | 105 |
| 603 | 20231016 | 105400 | 2376992350 | 44450 | 44450 | 44500 | 44450 | 152 |
| 604 | 20231016 | 105300 | 2370235800 | 44500 | 44500 | 44500 | 44450 | 1188 |
| 605 | 20231016 | 105200 | 2317381400 | 44550 | 44500 | 44550 | 44500 | 153 |
| 606 | 20231016 | 105100 | 2310572650 | 44550 | 44550 | 44550 | 44500 | 303 |
| 607 | 20231016 | 105000 | 2297085150 | 44500 | 44500 | 44550 | 44500 | 560 |
| 608 | 20231016 | 104900 | 2272137950 | 44500 | 44500 | 44550 | 44500 | 441 |
| 609 | 20231016 | 104800 | 2252513250 | 44500 | 44550 | 44550 | 44500 | 32 |
| 610 | 20231016 | 104700 | 2251089150 | 44550 | 44500 | 44550 | 44500 | 97 |
| 611 | 20231016 | 104600 | 2246772050 | 44500 | 44550 | 44550 | 44500 | 1624 |
| 612 | 20231016 | 104500 | 2174440650 | 44500 | 44550 | 44550 | 44500 | 108 |
| 613 | 20231016 | 104400 | 2169634350 | 44550 | 44550 | 44550 | 44500 | 207 |
| 614 | 20231016 | 104300 | 2160422400 | 44500 | 44550 | 44550 | 44500 | 651 |
| 615 | 20231016 | 104200 | 2131440900 | 44500 | 44500 | 44550 | 44500 | 48 |
| 616 | 20231016 | 104100 | 2129304400 | 44500 | 44500 | 44550 | 44500 | 248 |
| 617 | 20231016 | 104000 | 2118268100 | 44500 | 44550 | 44550 | 44500 | 28 |
| 618 | 20231016 | 103900 | 2117021900 | 44550 | 44500 | 44550 | 44500 | 406 |
| 619 | 20231016 | 103800 | 2098954500 | 44550 | 44550 | 44550 | 44500 | 187 |
| 620 | 20231016 | 103700 | 2090632700 | 44500 | 44550 | 44550 | 44500 | 79 |
| 621 | 20231016 | 103600 | 2087117050 | 44550 | 44500 | 44550 | 44500 | 1359 |
| 622 | 20231016 | 103500 | 2026597500 | 44500 | 44500 | 44550 | 44500 | 189 |
| 623 | 20231016 | 103400 | 2018186800 | 44500 | 44500 | 44550 | 44500 | 157 |
| 624 | 20231016 | 103300 | 2011199650 | 44500 | 44550 | 44550 | 44500 | 95 |
| 625 | 20231016 | 103200 | 2006971400 | 44550 | 44500 | 44550 | 44500 | 236 |
| 626 | 20231016 | 103100 | 1996469300 | 44500 | 44600 | 44600 | 44500 | 147 |
| 627 | 20231016 | 103000 | 1989924350 | 44550 | 44600 | 44600 | 44550 | 69 |
| 628 | 20231016 | 102900 | 1986850250 | 44550 | 44550 | 44600 | 44550 | 1207 |
| 629 | 20231016 | 102800 | 1933078350 | 44550 | 44550 | 44600 | 44550 | 184 |
| 630 | 20231016 | 102700 | 1924881000 | 44550 | 44550 | 44600 | 44550 | 80 |
| 631 | 20231016 | 102600 | 1921316850 | 44550 | 44600 | 44600 | 44550 | 325 |
| 632 | 20231016 | 102500 | 1906837950 | 44550 | 44600 | 44600 | 44550 | 246 |
| 633 | 20231016 | 102400 | 1895872900 | 44600 | 44550 | 44600 | 44550 | 80 |
| 634 | 20231016 | 102300 | 1892308800 | 44550 | 44600 | 44600 | 44550 | 148 |
| 635 | 20231016 | 102200 | 1885715300 | 44550 | 44550 | 44600 | 44550 | 271 |
| 636 | 20231016 | 102100 | 1873641900 | 44550 | 44550 | 44600 | 44550 | 181 |
| 637 | 20231016 | 102000 | 1865578100 | 44550 | 44600 | 44600 | 44550 | 78 |
| 638 | 20231016 | 101900 | 1862103100 | 44600 | 44600 | 44600 | 44550 | 197 |
| 639 | 20231016 | 101800 | 1853326450 | 44550 | 44500 | 44550 | 44500 | 824 |
| 640 | 20231016 | 101700 | 1816621000 | 44500 | 44500 | 44550 | 44500 | 10 |
| 641 | 20231016 | 101600 | 1816175800 | 44500 | 44500 | 44550 | 44500 | 227 |
| 642 | 20231016 | 101500 | 1806074100 | 44550 | 44600 | 44600 | 44550 | 283 |
| 643 | 20231016 | 101400 | 1793456150 | 44650 | 44700 | 44700 | 44650 | 446 |
| 644 | 20231016 | 101300 | 1773542000 | 44700 | 44700 | 44700 | 44650 | 162 |
| 645 | 20231016 | 101200 | 1766308350 | 44700 | 44550 | 44700 | 44550 | 1667 |
| 646 | 20231016 | 101100 | 1691885750 | 44600 | 44500 | 44600 | 44500 | 2768 |
| 647 | 20231016 | 101000 | 1568510150 | 44550 | 44550 | 44550 | 44500 | 100 |
| 648 | 20231016 | 100900 | 1564059950 | 44550 | 44500 | 44550 | 44500 | 197 |
| 649 | 20231016 | 100800 | 1555293250 | 44500 | 44550 | 44550 | 44500 | 352 |
| 650 | 20231016 | 100700 | 1539629000 | 44550 | 44500 | 44550 | 44500 | 13 |
| 651 | 20231016 | 100600 | 1539050400 | 44500 | 44550 | 44600 | 44500 | 368 |
| 652 | 20231016 | 100500 | 1522660600 | 44600 | 44600 | 44600 | 44550 | 328 |
| 653 | 20231016 | 100400 | 1508047950 | 44600 | 44600 | 44600 | 44550 | 229 |
| 654 | 20231016 | 100300 | 1497838600 | 44600 | 44550 | 44600 | 44550 | 203 |
| 655 | 20231016 | 100200 | 1488792200 | 44550 | 44550 | 44600 | 44550 | 525 |
| 656 | 20231016 | 100100 | 1465403350 | 44550 | 44600 | 44600 | 44550 | 236 |
| 657 | 20231016 | 100000 | 1454886950 | 44600 | 44600 | 44600 | 44550 | 502 |
| 658 | 20231016 | 095900 | 1432522650 | 44550 | 44600 | 44600 | 44550 | 553 |
| 659 | 20231016 | 095800 | 1407868700 | 44550 | 44600 | 44650 | 44550 | 535 |
| 660 | 20231016 | 095700 | 1384007700 | 44650 | 44650 | 44650 | 44600 | 217 |
| 661 | 20231016 | 095600 | 1374329250 | 44600 | 44600 | 44650 | 44600 | 17 |
| 662 | 20231016 | 095500 | 1373570950 | 44650 | 44650 | 44750 | 44600 | 443 |
| 663 | 20231016 | 095400 | 1353788400 | 44650 | 44650 | 44750 | 44600 | 1402 |
| 664 | 20231016 | 095300 | 1291168650 | 44650 | 44650 | 44650 | 44600 | 141 |
| 665 | 20231016 | 095200 | 1284874800 | 44650 | 44600 | 44650 | 44600 | 186 |
| 666 | 20231016 | 095100 | 1276579050 | 44650 | 44600 | 44650 | 44600 | 79 |
| 667 | 20231016 | 095000 | 1273055400 | 44650 | 44750 | 44800 | 44650 | 748 |
| 668 | 20231016 | 094900 | 1239589550 | 44800 | 44750 | 44800 | 44750 | 158 |
| 669 | 20231016 | 094800 | 1232518900 | 44750 | 44800 | 44800 | 44750 | 351 |
| 670 | 20231016 | 094700 | 1216808050 | 44750 | 44800 | 44800 | 44750 | 12 |
| 671 | 20231016 | 094600 | 1216270500 | 44800 | 44850 | 44850 | 44750 | 569 |
| 672 | 20231016 | 094500 | 1190781850 | 44850 | 44800 | 44900 | 44800 | 1138 |
| 673 | 20231016 | 094400 | 1139746550 | 44800 | 44900 | 44900 | 44800 | 250 |
| 674 | 20231016 | 094300 | 1128535100 | 44900 | 44900 | 44900 | 44850 | 12 |
| 675 | 20231016 | 094200 | 1127996400 | 44850 | 44800 | 44900 | 44800 | 297 |
| 676 | 20231016 | 094100 | 1114681500 | 44800 | 44950 | 44950 | 44750 | 2042 |
| 677 | 20231016 | 094000 | 1023060500 | 44950 | 44900 | 44950 | 44850 | 252 |
| 678 | 20231016 | 093900 | 1011746350 | 44900 | 45000 | 45050 | 44850 | 4414 |
| 679 | 20231016 | 093800 | 813180050 | 45000 | 45000 | 45000 | 45000 | 13 |
| 680 | 20231016 | 093700 | 812595050 | 45000 | 44950 | 45000 | 44950 | 250 |
| 681 | 20231016 | 093600 | 801357050 | 44950 | 45000 | 45000 | 44950 | 197 |
| 682 | 20231016 | 093500 | 792501650 | 45000 | 44950 | 45000 | 44950 | 157 |
| 683 | 20231016 | 093400 | 785444200 | 44950 | 44850 | 45000 | 44850 | 1847 |
| 684 | 20231016 | 093300 | 702486950 | 44800 | 44900 | 44900 | 44800 | 1237 |
| 685 | 20231016 | 093200 | 646995250 | 44900 | 44750 | 44900 | 44750 | 1571 |
| 686 | 20231016 | 093100 | 576626950 | 44750 | 44750 | 44750 | 44750 | 242 |
| 687 | 20231016 | 093000 | 565797450 | 44700 | 44750 | 44750 | 44700 | 96 |
| 688 | 20231016 | 092900 | 561502600 | 44750 | 44750 | 44750 | 44700 | 176 |
| 689 | 20231016 | 092800 | 553626650 | 44750 | 44700 | 44750 | 44700 | 217 |
| 690 | 20231016 | 092700 | 543926700 | 44650 | 44650 | 44700 | 44600 | 1179 |
| 691 | 20231016 | 092600 | 491284350 | 44650 | 44600 | 44650 | 44600 | 445 |
| 692 | 20231016 | 092500 | 471430350 | 44650 | 44600 | 44650 | 44600 | 24 |
| 693 | 20231016 | 092400 | 470359750 | 44600 | 44650 | 44650 | 44600 | 62 |
| 694 | 20231016 | 092300 | 467591600 | 44650 | 44650 | 44650 | 44650 | 4 |
| 695 | 20231016 | 092200 | 467413000 | 44650 | 44600 | 44650 | 44600 | 536 |
| 696 | 20231016 | 092100 | 443482950 | 44600 | 44650 | 44650 | 44600 | 183 |
| 697 | 20231016 | 092000 | 435321100 | 44650 | 44550 | 44700 | 44550 | 385 |
| 698 | 20231016 | 091900 | 418152100 | 44500 | 44600 | 44600 | 44500 | 243 |
| 699 | 20231016 | 091800 | 407327500 | 44600 | 44550 | 44600 | 44550 | 135 |
| 700 | 20231016 | 091700 | 401310700 | 44550 | 44450 | 44550 | 44450 | 159 |
| 701 | 20231016 | 091600 | 394234100 | 44450 | 44450 | 44450 | 44450 | 512 |
| 702 | 20231016 | 091500 | 371475700 | 44450 | 44550 | 44550 | 44400 | 1103 |
| 703 | 20231016 | 091400 | 322396000 | 44550 | 44550 | 44550 | 44550 | 8 |
| 704 | 20231016 | 091300 | 322039600 | 44550 | 44550 | 44550 | 44550 | 20 |
| 705 | 20231016 | 091200 | 321148600 | 44550 | 44600 | 44600 | 44550 | 429 |
| 706 | 20231016 | 091100 | 302018000 | 44550 | 44550 | 44550 | 44500 | 384 |
| 707 | 20231016 | 091000 | 284915250 | 44600 | 44650 | 44650 | 44550 | 628 |
| 708 | 20231016 | 090900 | 256929000 | 44650 | 44550 | 44650 | 44550 | 289 |
| 709 | 20231016 | 090800 | 244040000 | 44500 | 44600 | 44600 | 44450 | 736 |
| 710 | 20231016 | 090700 | 211268950 | 44650 | 44650 | 44650 | 44650 | 163 |
| 711 | 20231016 | 090600 | 203991000 | 44700 | 44700 | 44800 | 44700 | 590 |
| 712 | 20231016 | 090500 | 177594700 | 44700 | 44750 | 44750 | 44700 | 346 |
| 713 | 20231016 | 090400 | 162123500 | 44750 | 44800 | 44800 | 44700 | 14 |
| 714 | 20231016 | 090300 | 161497200 | 44850 | 44700 | 44850 | 44650 | 87 |
| 715 | 20231016 | 090200 | 157604150 | 44700 | 44900 | 44950 | 44700 | 1003 |
| 716 | 20231016 | 090100 | 112609500 | 44900 | 44850 | 45000 | 44850 | 1049 |
| 717 | 20231016 | 090000 | 65504800 | 44850 | 44650 | 44850 | 44650 | 1465 |