36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 201000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 3 | 20231020 | 200900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20231020 | 200800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20231020 | 200700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20231020 | 200600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20231020 | 200500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20231020 | 200400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20231020 | 200300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20231020 | 200200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20231020 | 200100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20231020 | 200000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20231020 | 195900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20231020 | 195800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20231020 | 195700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20231020 | 195600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20231020 | 195500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20231020 | 195400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20231020 | 195300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20231020 | 195200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20231020 | 195100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20231020 | 195000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20231020 | 194900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20231020 | 194800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20231020 | 194700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20231020 | 194600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20231020 | 194500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20231020 | 194400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20231020 | 194300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20231020 | 194200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20231020 | 194100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20231020 | 194000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 33 | 20231020 | 193900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20231020 | 193800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20231020 | 193700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20231020 | 193600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20231020 | 193500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20231020 | 193400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20231020 | 193300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20231020 | 193200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20231020 | 193100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20231020 | 193000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20231020 | 192900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20231020 | 192800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20231020 | 192700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20231020 | 192600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20231020 | 192500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20231020 | 192400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20231020 | 192300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20231020 | 192200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20231020 | 192100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20231020 | 192000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20231020 | 191900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20231020 | 191800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20231020 | 191700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20231020 | 191600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20231020 | 191500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20231020 | 191400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20231020 | 191300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20231020 | 191200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20231020 | 191100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20231020 | 191000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 63 | 20231020 | 190900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20231020 | 190800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20231020 | 190700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20231020 | 190600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20231020 | 190500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20231020 | 190400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20231020 | 190300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20231020 | 190200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20231020 | 190100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20231020 | 190000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20231020 | 185900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20231020 | 185800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20231020 | 185700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20231020 | 185600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20231020 | 185500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20231020 | 185400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20231020 | 185300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20231020 | 185200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20231020 | 185100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20231020 | 185000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20231020 | 184900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20231020 | 184800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20231020 | 184700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20231020 | 184600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20231020 | 184500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20231020 | 184400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20231020 | 184300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20231020 | 184200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20231020 | 184100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20231020 | 184000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 93 | 20231020 | 183900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20231020 | 183800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20231020 | 183700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20231020 | 183600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20231020 | 183500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20231020 | 183400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20231020 | 183300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20231020 | 183200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20231020 | 183100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20231020 | 183000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20231020 | 182900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20231020 | 182800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20231020 | 182700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20231020 | 182600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20231020 | 182500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20231020 | 182400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20231020 | 182300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20231020 | 182200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20231020 | 182100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20231020 | 182000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20231020 | 181900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20231020 | 181800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20231020 | 181700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20231020 | 181600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20231020 | 181500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20231020 | 181400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20231020 | 181300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20231020 | 181200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20231020 | 181100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20231020 | 181000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 123 | 20231020 | 180900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20231020 | 180800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20231020 | 180700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20231020 | 180600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20231020 | 180500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20231020 | 180400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20231020 | 180300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20231020 | 180200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20231020 | 180100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20231020 | 180000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20231020 | 175900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20231020 | 175800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20231020 | 175700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20231020 | 175600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20231020 | 175500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20231020 | 175400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20231020 | 175300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20231020 | 175200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20231020 | 175100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20231020 | 175000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20231020 | 174900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20231020 | 174800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20231020 | 174700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20231020 | 174600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20231020 | 174500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20231020 | 174400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20231020 | 174300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20231020 | 174200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20231020 | 174100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20231020 | 174000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 153 | 20231020 | 173900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20231020 | 173800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20231020 | 173700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20231020 | 173600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20231020 | 173500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20231020 | 173400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20231020 | 173300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20231020 | 173200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20231020 | 173100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20231020 | 173000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20231020 | 172900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20231020 | 172800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20231020 | 172700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20231020 | 172600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20231020 | 172500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20231020 | 172400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20231020 | 172300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20231020 | 172200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20231020 | 172100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20231020 | 172000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20231020 | 171900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20231020 | 171800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20231020 | 171700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20231020 | 171600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20231020 | 171500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20231020 | 171400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20231020 | 171300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20231020 | 171200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20231020 | 171100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20231020 | 171000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 183 | 20231020 | 170900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20231020 | 170800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20231020 | 170700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20231020 | 170600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20231020 | 170500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20231020 | 170400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20231020 | 170300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20231020 | 170200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20231020 | 170100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20231020 | 170000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20231020 | 165900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20231020 | 165800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20231020 | 165700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20231020 | 165600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20231020 | 165500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20231020 | 165400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20231020 | 165300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20231020 | 165200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20231020 | 165100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20231020 | 165000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20231020 | 164900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20231020 | 164800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20231020 | 164700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20231020 | 164600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20231020 | 164500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20231020 | 164400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20231020 | 164300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20231020 | 164200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20231020 | 164100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20231020 | 164000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 213 | 20231020 | 163900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20231020 | 163800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20231020 | 163700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20231020 | 163600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20231020 | 163500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20231020 | 163400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20231020 | 163300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20231020 | 163200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20231020 | 163100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20231020 | 163000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20231020 | 162900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20231020 | 162800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20231020 | 162700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20231020 | 162600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20231020 | 162500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20231020 | 162400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20231020 | 162300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20231020 | 162200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20231020 | 162100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20231020 | 162000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20231020 | 161900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20231020 | 161800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20231020 | 161700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20231020 | 161600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20231020 | 161500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20231020 | 161400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20231020 | 161300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20231020 | 161200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20231020 | 161100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20231020 | 161000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 243 | 20231020 | 160900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20231020 | 160800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20231020 | 160700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20231020 | 160600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20231020 | 160500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20231020 | 160400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20231020 | 160300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20231020 | 160200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20231020 | 160100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20231020 | 160000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20231020 | 155900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20231020 | 155800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20231020 | 155700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20231020 | 155600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20231020 | 155500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20231020 | 155400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20231020 | 155300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20231020 | 155200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 261 | 20231020 | 155100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 262 | 20231020 | 155000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 263 | 20231020 | 154900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 264 | 20231020 | 154800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 265 | 20231020 | 154700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 266 | 20231020 | 154600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 267 | 20231020 | 154500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 268 | 20231020 | 154400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 269 | 20231020 | 154300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 270 | 20231020 | 154200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 271 | 20231020 | 154100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 272 | 20231020 | 154000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 273 | 20231020 | 153900 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 274 | 20231020 | 153800 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 275 | 20231020 | 153700 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 276 | 20231020 | 153600 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 277 | 20231020 | 153500 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 278 | 20231020 | 153400 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20231020 | 153300 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 280 | 20231020 | 153200 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 281 | 20231020 | 153100 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 282 | 20231020 | 153000 | 13509875400 | 48150 | 48150 | 48150 | 48150 | 2444 |
| 283 | 20231020 | 152900 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 284 | 20231020 | 152800 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 285 | 20231020 | 152700 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 286 | 20231020 | 152600 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 287 | 20231020 | 152500 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 288 | 20231020 | 152400 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 289 | 20231020 | 152300 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 290 | 20231020 | 152200 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 291 | 20231020 | 152100 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 292 | 20231020 | 152000 | 13392196800 | 48150 | 48150 | 48150 | 48150 | 0 |
| 293 | 20231020 | 151900 | 13392196800 | 48150 | 47900 | 48200 | 47900 | 1502 |
| 294 | 20231020 | 151800 | 13320067400 | 47900 | 48000 | 48000 | 47900 | 1152 |
| 295 | 20231020 | 151700 | 13264826550 | 48000 | 48050 | 48200 | 48000 | 206 |
| 296 | 20231020 | 151600 | 13254920450 | 47950 | 48000 | 48000 | 47950 | 627 |
| 297 | 20231020 | 151500 | 13224837050 | 48000 | 48150 | 48150 | 48000 | 409 |
| 298 | 20231020 | 151400 | 13205192150 | 48100 | 48050 | 48100 | 48050 | 241 |
| 299 | 20231020 | 151300 | 13193611600 | 48100 | 48200 | 48200 | 48100 | 192 |
| 300 | 20231020 | 151200 | 13184373150 | 48200 | 48150 | 48200 | 48100 | 85 |
| 301 | 20231020 | 151100 | 13180278800 | 48200 | 48300 | 48300 | 48200 | 273 |
| 302 | 20231020 | 151000 | 13167107500 | 48250 | 48300 | 48300 | 48200 | 243 |
| 303 | 20231020 | 150900 | 13155383200 | 48300 | 47950 | 48300 | 47950 | 581 |
| 304 | 20231020 | 150800 | 13127435100 | 48000 | 48150 | 48150 | 48000 | 555 |
| 305 | 20231020 | 150700 | 13100781400 | 48100 | 48300 | 48300 | 48100 | 68 |
| 306 | 20231020 | 150600 | 13097500100 | 48300 | 48200 | 48300 | 48000 | 1158 |
| 307 | 20231020 | 150500 | 13041843100 | 48200 | 48350 | 48350 | 48200 | 223 |
| 308 | 20231020 | 150400 | 13031082500 | 48250 | 48350 | 48400 | 48200 | 635 |
| 309 | 20231020 | 150300 | 13000394650 | 48350 | 48350 | 48400 | 48300 | 363 |
| 310 | 20231020 | 150200 | 12982847450 | 48350 | 48450 | 48450 | 48300 | 277 |
| 311 | 20231020 | 150100 | 12969446250 | 48500 | 48500 | 48550 | 48450 | 453 |
| 312 | 20231020 | 150000 | 12947465050 | 48450 | 48600 | 48600 | 48400 | 383 |
| 313 | 20231020 | 145900 | 12928869000 | 48550 | 48400 | 48550 | 48350 | 632 |
| 314 | 20231020 | 145800 | 12898226300 | 48350 | 48400 | 48400 | 48250 | 109 |
| 315 | 20231020 | 145700 | 12892957450 | 48400 | 48200 | 48400 | 48050 | 635 |
| 316 | 20231020 | 145600 | 12862355550 | 48150 | 48300 | 48350 | 48150 | 202 |
| 317 | 20231020 | 145500 | 12852617100 | 48050 | 48350 | 48400 | 48050 | 148 |
| 318 | 20231020 | 145400 | 12845489850 | 48400 | 48500 | 48550 | 48000 | 2256 |
| 319 | 20231020 | 145300 | 12736712350 | 48500 | 48650 | 48650 | 48350 | 107 |
| 320 | 20231020 | 145200 | 12731527800 | 48650 | 48450 | 48650 | 48400 | 478 |
| 321 | 20231020 | 145100 | 12708304150 | 48450 | 48400 | 48450 | 48350 | 131 |
| 322 | 20231020 | 145000 | 12701963250 | 48350 | 48450 | 48450 | 48350 | 99 |
| 323 | 20231020 | 144900 | 12697172750 | 48450 | 48500 | 48500 | 48100 | 271 |
| 324 | 20231020 | 144800 | 12684091800 | 48550 | 48250 | 48550 | 48050 | 1336 |
| 325 | 20231020 | 144700 | 12619639650 | 48300 | 48400 | 48400 | 48250 | 528 |
| 326 | 20231020 | 144600 | 12594140400 | 48400 | 48500 | 48500 | 48300 | 86 |
| 327 | 20231020 | 144500 | 12589983600 | 48550 | 48600 | 48600 | 48350 | 311 |
| 328 | 20231020 | 144400 | 12574899300 | 48200 | 48600 | 48600 | 48150 | 1854 |
| 329 | 20231020 | 144300 | 12485295450 | 48600 | 48750 | 48750 | 48600 | 1398 |
| 330 | 20231020 | 144200 | 12417270650 | 48750 | 48750 | 48750 | 48650 | 204 |
| 331 | 20231020 | 144100 | 12407336750 | 48750 | 48650 | 48750 | 48650 | 212 |
| 332 | 20231020 | 144000 | 12397007550 | 48650 | 48950 | 48950 | 48650 | 174 |
| 333 | 20231020 | 143900 | 12388529850 | 48950 | 48700 | 49000 | 48650 | 499 |
| 334 | 20231020 | 143800 | 12364177700 | 48750 | 49050 | 49050 | 48750 | 314 |
| 335 | 20231020 | 143700 | 12348827250 | 49000 | 49000 | 49050 | 48950 | 550 |
| 336 | 20231020 | 143600 | 12321880300 | 49000 | 48650 | 49000 | 48600 | 646 |
| 337 | 20231020 | 143500 | 12290362650 | 48600 | 48850 | 48850 | 48600 | 310 |
| 338 | 20231020 | 143400 | 12275253300 | 48900 | 48900 | 49000 | 48700 | 378 |
| 339 | 20231020 | 143300 | 12256765350 | 48900 | 48950 | 48950 | 48800 | 252 |
| 340 | 20231020 | 143200 | 12244458150 | 48950 | 49000 | 49000 | 48950 | 264 |
| 341 | 20231020 | 143100 | 12231528050 | 49000 | 48800 | 49000 | 48800 | 1097 |
| 342 | 20231020 | 143000 | 12177824950 | 48800 | 48800 | 48900 | 48800 | 457 |
| 343 | 20231020 | 142900 | 12155498150 | 48800 | 48700 | 48850 | 48700 | 353 |
| 344 | 20231020 | 142800 | 12138289950 | 48650 | 48600 | 48700 | 48600 | 433 |
| 345 | 20231020 | 142700 | 12117234300 | 48600 | 48500 | 48600 | 48450 | 685 |
| 346 | 20231020 | 142600 | 12084007900 | 48500 | 48550 | 48550 | 48450 | 113 |
| 347 | 20231020 | 142500 | 12078525950 | 48450 | 48350 | 48550 | 48350 | 608 |
| 348 | 20231020 | 142400 | 12049074700 | 48400 | 48350 | 48400 | 48050 | 1250 |
| 349 | 20231020 | 142300 | 11988793950 | 48300 | 48450 | 48450 | 48300 | 123 |
| 350 | 20231020 | 142200 | 11982844150 | 48400 | 48350 | 48450 | 48350 | 474 |
| 351 | 20231020 | 142100 | 11959906200 | 48350 | 48300 | 48500 | 48250 | 1248 |
| 352 | 20231020 | 142000 | 11899626300 | 48300 | 48400 | 48400 | 48300 | 286 |
| 353 | 20231020 | 141900 | 11885797250 | 48400 | 48400 | 48500 | 48400 | 186 |
| 354 | 20231020 | 141800 | 11876794250 | 48500 | 48500 | 48500 | 48350 | 1016 |
| 355 | 20231020 | 141700 | 11827577050 | 48500 | 48400 | 48550 | 48350 | 192 |
| 356 | 20231020 | 141600 | 11818291600 | 48400 | 48650 | 48650 | 48400 | 466 |
| 357 | 20231020 | 141500 | 11795701350 | 48650 | 48400 | 48650 | 48400 | 369 |
| 358 | 20231020 | 141400 | 11777774250 | 48650 | 48500 | 48650 | 48400 | 423 |
| 359 | 20231020 | 141300 | 11757276150 | 48450 | 48550 | 48800 | 48450 | 847 |
| 360 | 20231020 | 141200 | 11716070050 | 48550 | 48700 | 48700 | 48550 | 111 |
| 361 | 20231020 | 141100 | 11710673100 | 48750 | 48600 | 48750 | 48450 | 331 |
| 362 | 20231020 | 141000 | 11694624150 | 48600 | 48750 | 48850 | 48550 | 840 |
| 363 | 20231020 | 140900 | 11653785450 | 48750 | 48900 | 48900 | 48650 | 464 |
| 364 | 20231020 | 140800 | 11631147100 | 48900 | 48900 | 49000 | 48600 | 1534 |
| 365 | 20231020 | 140700 | 11556379400 | 48850 | 48950 | 49100 | 48800 | 368 |
| 366 | 20231020 | 140600 | 11538386300 | 48950 | 49100 | 49100 | 48700 | 1391 |
| 367 | 20231020 | 140500 | 11470402200 | 49100 | 49300 | 49300 | 48950 | 247 |
| 368 | 20231020 | 140400 | 11458292050 | 48950 | 49250 | 49450 | 48900 | 1281 |
| 369 | 20231020 | 140300 | 11395216450 | 49250 | 49250 | 49250 | 48950 | 704 |
| 370 | 20231020 | 140200 | 11360664250 | 49150 | 49250 | 49250 | 49150 | 471 |
| 371 | 20231020 | 140100 | 11337508200 | 49150 | 49250 | 49400 | 49150 | 538 |
| 372 | 20231020 | 140000 | 11310977350 | 49300 | 49450 | 49450 | 49100 | 581 |
| 373 | 20231020 | 135900 | 11282361600 | 49450 | 49250 | 49450 | 49200 | 625 |
| 374 | 20231020 | 135800 | 11251529600 | 49250 | 49000 | 49350 | 49000 | 1288 |
| 375 | 20231020 | 135700 | 11188078750 | 49100 | 49150 | 49300 | 48950 | 763 |
| 376 | 20231020 | 135600 | 11150559050 | 49150 | 49250 | 49350 | 48950 | 1239 |
| 377 | 20231020 | 135500 | 11089644950 | 49250 | 49600 | 49600 | 49200 | 1432 |
| 378 | 20231020 | 135400 | 11019004700 | 49550 | 49500 | 49650 | 49500 | 1216 |
| 379 | 20231020 | 135300 | 10958763400 | 49500 | 49550 | 49600 | 49450 | 819 |
| 380 | 20231020 | 135200 | 10918245100 | 49500 | 49650 | 49650 | 49450 | 1636 |
| 381 | 20231020 | 135100 | 10837200200 | 49650 | 49550 | 49750 | 49350 | 7949 |
| 382 | 20231020 | 135000 | 10442828300 | 49550 | 49300 | 49550 | 49250 | 4890 |
| 383 | 20231020 | 134900 | 10201015150 | 49300 | 49300 | 49300 | 49250 | 661 |
| 384 | 20231020 | 134800 | 10168429550 | 49300 | 49200 | 49300 | 49150 | 1037 |
| 385 | 20231020 | 134700 | 10117367800 | 49200 | 49150 | 49300 | 49150 | 456 |
| 386 | 20231020 | 134600 | 10094911650 | 49300 | 49200 | 49300 | 49000 | 2536 |
| 387 | 20231020 | 134500 | 9970239500 | 49200 | 48950 | 49250 | 48950 | 1488 |
| 388 | 20231020 | 134400 | 9897177300 | 48900 | 49050 | 49100 | 48900 | 712 |
| 389 | 20231020 | 134300 | 9862300650 | 49050 | 49150 | 49150 | 49000 | 748 |
| 390 | 20231020 | 134200 | 9825608500 | 49150 | 49250 | 49250 | 48900 | 1175 |
| 391 | 20231020 | 134100 | 9767978300 | 49400 | 49350 | 49450 | 49250 | 2108 |
| 392 | 20231020 | 134000 | 9663863200 | 49350 | 49200 | 49500 | 49100 | 7658 |
| 393 | 20231020 | 133900 | 9285856750 | 49200 | 49000 | 49300 | 48950 | 4334 |
| 394 | 20231020 | 133800 | 9073199900 | 49000 | 49050 | 49100 | 49000 | 909 |
| 395 | 20231020 | 133700 | 9028607050 | 49050 | 48900 | 49100 | 48900 | 1716 |
| 396 | 20231020 | 133600 | 8944410800 | 48950 | 49100 | 49200 | 48850 | 1517 |
| 397 | 20231020 | 133500 | 8870017650 | 49100 | 48850 | 49250 | 48800 | 5540 |
| 398 | 20231020 | 133400 | 8598531450 | 48850 | 48500 | 48850 | 48450 | 2798 |
| 399 | 20231020 | 133300 | 8462296100 | 48500 | 48500 | 48550 | 48400 | 440 |
| 400 | 20231020 | 133200 | 8440980800 | 48550 | 48550 | 48600 | 48500 | 155 |
| 401 | 20231020 | 133100 | 8433453600 | 48550 | 48650 | 48650 | 48500 | 672 |
| 402 | 20231020 | 133000 | 8400786700 | 48650 | 48400 | 48650 | 48400 | 838 |
| 403 | 20231020 | 132900 | 8360152800 | 48450 | 48450 | 48500 | 48350 | 307 |
| 404 | 20231020 | 132800 | 8345285500 | 48450 | 48300 | 48500 | 48300 | 809 |
| 405 | 20231020 | 132700 | 8306127900 | 48250 | 47850 | 48350 | 47850 | 2754 |
| 406 | 20231020 | 132600 | 8173685400 | 47850 | 47850 | 47900 | 47850 | 121 |
| 407 | 20231020 | 132500 | 8167893500 | 47900 | 47850 | 47900 | 47800 | 278 |
| 408 | 20231020 | 132400 | 8154593250 | 47800 | 47700 | 47850 | 47400 | 446 |
| 409 | 20231020 | 132300 | 8133303950 | 47750 | 47900 | 47900 | 47250 | 1388 |
| 410 | 20231020 | 132200 | 8067421850 | 47900 | 47700 | 47900 | 47650 | 556 |
| 411 | 20231020 | 132100 | 8040849700 | 47650 | 47650 | 47750 | 47600 | 190 |
| 412 | 20231020 | 132000 | 8031795050 | 47750 | 47800 | 47800 | 47300 | 1901 |
| 413 | 20231020 | 131900 | 7941466850 | 47800 | 47950 | 47950 | 47750 | 91 |
| 414 | 20231020 | 131800 | 7937117900 | 47950 | 47800 | 48100 | 47350 | 1526 |
| 415 | 20231020 | 131700 | 7864394500 | 47800 | 47800 | 47850 | 47550 | 1560 |
| 416 | 20231020 | 131600 | 7790024500 | 47750 | 47700 | 48150 | 47700 | 1214 |
| 417 | 20231020 | 131500 | 7731810700 | 47700 | 48100 | 48150 | 47700 | 1882 |
| 418 | 20231020 | 131400 | 7641720400 | 48300 | 48650 | 48650 | 48050 | 3228 |
| 419 | 20231020 | 131300 | 7485550400 | 48650 | 48600 | 48800 | 48500 | 2810 |
| 420 | 20231020 | 131200 | 7348850050 | 48550 | 48200 | 48600 | 48200 | 4352 |
| 421 | 20231020 | 131100 | 7138254000 | 48200 | 48300 | 48350 | 48150 | 964 |
| 422 | 20231020 | 131000 | 7091717950 | 48300 | 48650 | 48650 | 48300 | 3862 |
| 423 | 20231020 | 130900 | 6904507500 | 48650 | 48700 | 48700 | 48250 | 6306 |
| 424 | 20231020 | 130800 | 6598180500 | 48800 | 48800 | 48800 | 48800 | 0 |
| 425 | 20231020 | 130700 | 6598180500 | 48800 | 48650 | 48800 | 48650 | 1569 |
| 426 | 20231020 | 130600 | 6521724550 | 48650 | 48700 | 48750 | 48400 | 4261 |
| 427 | 20231020 | 130500 | 6314685150 | 48750 | 48200 | 48800 | 48200 | 7132 |
| 428 | 20231020 | 130400 | 5968336700 | 48200 | 47900 | 48250 | 47850 | 2162 |
| 429 | 20231020 | 130300 | 5864347800 | 47850 | 48000 | 48000 | 47850 | 770 |
| 430 | 20231020 | 130200 | 5827452700 | 48000 | 47900 | 48000 | 47900 | 1800 |
| 431 | 20231020 | 130100 | 5741099900 | 47900 | 47750 | 47950 | 47750 | 2343 |
| 432 | 20231020 | 130000 | 5628873900 | 47750 | 47750 | 47800 | 47550 | 531 |
| 433 | 20231020 | 125900 | 5603523500 | 47750 | 47800 | 47800 | 47700 | 409 |
| 434 | 20231020 | 125800 | 5583993650 | 47750 | 47850 | 47900 | 47750 | 1427 |
| 435 | 20231020 | 125700 | 5515755950 | 47900 | 47400 | 47900 | 47400 | 1574 |
| 436 | 20231020 | 125600 | 5440621200 | 47400 | 47700 | 47700 | 47400 | 289 |
| 437 | 20231020 | 125500 | 5426851250 | 47650 | 47750 | 47800 | 47600 | 402 |
| 438 | 20231020 | 125400 | 5407690900 | 47750 | 47650 | 47800 | 47550 | 1530 |
| 439 | 20231020 | 125300 | 5334798000 | 47550 | 47750 | 47750 | 47550 | 380 |
| 440 | 20231020 | 125200 | 5316682700 | 47750 | 47450 | 47800 | 47400 | 3272 |
| 441 | 20231020 | 125100 | 5160714250 | 47400 | 47250 | 47400 | 47250 | 140 |
| 442 | 20231020 | 125000 | 5154086250 | 47200 | 47250 | 47250 | 47200 | 104 |
| 443 | 20231020 | 124900 | 5149176250 | 47250 | 47300 | 47700 | 47250 | 2492 |
| 444 | 20231020 | 124800 | 5030766250 | 47550 | 47200 | 47600 | 47150 | 1743 |
| 445 | 20231020 | 124700 | 4948146700 | 47250 | 47250 | 47300 | 47200 | 405 |
| 446 | 20231020 | 124600 | 4929018200 | 47250 | 47200 | 47300 | 47150 | 844 |
| 447 | 20231020 | 124500 | 4889145050 | 47150 | 47200 | 47250 | 47050 | 795 |
| 448 | 20231020 | 124400 | 4851627200 | 47200 | 47650 | 47700 | 47000 | 3620 |
| 449 | 20231020 | 124300 | 4680034550 | 47650 | 47350 | 47700 | 47350 | 4337 |
| 450 | 20231020 | 124200 | 4473674000 | 47350 | 47300 | 47350 | 47000 | 742 |
| 451 | 20231020 | 124100 | 4438637700 | 47300 | 46950 | 47300 | 46950 | 804 |
| 452 | 20231020 | 124000 | 4400739500 | 46950 | 46900 | 47000 | 46700 | 1402 |
| 453 | 20231020 | 123900 | 4335002600 | 46850 | 47150 | 47200 | 46600 | 3253 |
| 454 | 20231020 | 123800 | 4182201500 | 47150 | 47500 | 47750 | 47150 | 3769 |
| 455 | 20231020 | 123700 | 4003242400 | 47500 | 46600 | 47600 | 46600 | 4394 |
| 456 | 20231020 | 123600 | 3795619900 | 46600 | 46100 | 46600 | 46100 | 3715 |
| 457 | 20231020 | 123500 | 3623389450 | 46050 | 46000 | 46050 | 45900 | 502 |
| 458 | 20231020 | 123400 | 3600294950 | 46000 | 46000 | 46000 | 46000 | 1 |
| 459 | 20231020 | 123300 | 3600248950 | 46000 | 45950 | 46000 | 45950 | 99 |
| 460 | 20231020 | 123200 | 3595695950 | 46000 | 46000 | 46000 | 45950 | 51 |
| 461 | 20231020 | 123100 | 3593350000 | 46000 | 45950 | 46000 | 45950 | 92 |
| 462 | 20231020 | 123000 | 3589118550 | 45950 | 45950 | 45950 | 45950 | 36 |
| 463 | 20231020 | 122900 | 3587464350 | 45950 | 45950 | 45950 | 45950 | 25 |
| 464 | 20231020 | 122800 | 3586315600 | 45900 | 46000 | 46000 | 45850 | 313 |
| 465 | 20231020 | 122700 | 3571941800 | 46000 | 46050 | 46050 | 46000 | 84 |
| 466 | 20231020 | 122600 | 3568075700 | 46050 | 46100 | 46100 | 46050 | 57 |
| 467 | 20231020 | 122500 | 3565450800 | 46100 | 46100 | 46150 | 46100 | 107 |
| 468 | 20231020 | 122400 | 3560515800 | 46100 | 46050 | 46150 | 46050 | 134 |
| 469 | 20231020 | 122300 | 3554343300 | 46100 | 46050 | 46100 | 46000 | 583 |
| 470 | 20231020 | 122200 | 3527493250 | 46000 | 45900 | 46000 | 45900 | 1653 |
| 471 | 20231020 | 122100 | 3451485150 | 45900 | 45950 | 45950 | 45900 | 105 |
| 472 | 20231020 | 122000 | 3446660600 | 45900 | 45900 | 45900 | 45900 | 78 |
| 473 | 20231020 | 121900 | 3443080400 | 45900 | 45850 | 45900 | 45800 | 294 |
| 474 | 20231020 | 121800 | 3429601650 | 45900 | 45900 | 45900 | 45900 | 169 |
| 475 | 20231020 | 121700 | 3421844550 | 45900 | 45950 | 45950 | 45900 | 105 |
| 476 | 20231020 | 121600 | 3417019850 | 45900 | 45950 | 45950 | 45900 | 79 |
| 477 | 20231020 | 121500 | 3413393500 | 45950 | 45900 | 46000 | 45900 | 310 |
| 478 | 20231020 | 121400 | 3399148350 | 45900 | 45900 | 45900 | 45900 | 136 |
| 479 | 20231020 | 121300 | 3392905950 | 45950 | 45900 | 45950 | 45900 | 104 |
| 480 | 20231020 | 121200 | 3388128750 | 45900 | 45850 | 45900 | 45850 | 119 |
| 481 | 20231020 | 121100 | 3382666700 | 45850 | 45850 | 45850 | 45800 | 435 |
| 482 | 20231020 | 121000 | 3362741250 | 45850 | 45900 | 45900 | 45850 | 176 |
| 483 | 20231020 | 120900 | 3354663700 | 45900 | 45950 | 45950 | 45900 | 37 |
| 484 | 20231020 | 120800 | 3352964250 | 46000 | 45950 | 46000 | 45800 | 201 |
| 485 | 20231020 | 120700 | 3343721150 | 46000 | 45800 | 46000 | 45800 | 1432 |
| 486 | 20231020 | 120600 | 3277870000 | 45750 | 45750 | 45750 | 45750 | 8 |
| 487 | 20231020 | 120500 | 3277504000 | 45700 | 45700 | 45700 | 45700 | 30 |
| 488 | 20231020 | 120400 | 3276133000 | 45700 | 45700 | 45700 | 45700 | 1 |
| 489 | 20231020 | 120300 | 3276087300 | 45750 | 45900 | 45900 | 45600 | 2252 |
| 490 | 20231020 | 120200 | 3173296750 | 45800 | 45950 | 45950 | 45800 | 331 |
| 491 | 20231020 | 120100 | 3158119400 | 45900 | 45950 | 45950 | 45900 | 48 |
| 492 | 20231020 | 120000 | 3155914800 | 45950 | 46000 | 46000 | 45950 | 118 |
| 493 | 20231020 | 115900 | 3150491150 | 45950 | 45950 | 45950 | 45950 | 536 |
| 494 | 20231020 | 115800 | 3125861950 | 46000 | 45900 | 46000 | 45900 | 1450 |
| 495 | 20231020 | 115700 | 3059276200 | 45850 | 45850 | 45850 | 45800 | 223 |
| 496 | 20231020 | 115600 | 3049051700 | 45850 | 45800 | 45850 | 45750 | 118 |
| 497 | 20231020 | 115500 | 3043646450 | 45800 | 45800 | 45850 | 45800 | 71 |
| 498 | 20231020 | 115400 | 3040393750 | 45850 | 45850 | 45850 | 45850 | 34 |
| 499 | 20231020 | 115300 | 3038834850 | 45900 | 45850 | 45900 | 45850 | 36 |
| 500 | 20231020 | 115200 | 3037182700 | 45950 | 45550 | 45950 | 45550 | 1485 |
| 501 | 20231020 | 115100 | 2969132950 | 45550 | 45600 | 45600 | 45550 | 154 |
| 502 | 20231020 | 115000 | 2962113250 | 45600 | 45600 | 45600 | 45600 | 120 |
| 503 | 20231020 | 114900 | 2956641250 | 45600 | 45600 | 45600 | 45600 | 36 |
| 504 | 20231020 | 114800 | 2954999650 | 45550 | 45550 | 45550 | 45500 | 97 |
| 505 | 20231020 | 114700 | 2950582300 | 45550 | 45550 | 45550 | 45550 | 62 |
| 506 | 20231020 | 114600 | 2947758200 | 45500 | 45550 | 45550 | 45500 | 55 |
| 507 | 20231020 | 114500 | 2945253100 | 45550 | 45550 | 45550 | 45500 | 123 |
| 508 | 20231020 | 114400 | 2939652950 | 45550 | 45500 | 45550 | 45500 | 79 |
| 509 | 20231020 | 114300 | 2936057500 | 45450 | 45500 | 45500 | 45450 | 41 |
| 510 | 20231020 | 114200 | 2934193100 | 45550 | 45500 | 45550 | 45500 | 46 |
| 511 | 20231020 | 114100 | 2932099150 | 45550 | 45500 | 45550 | 45500 | 69 |
| 512 | 20231020 | 114000 | 2928958750 | 45550 | 45550 | 45550 | 45550 | 123 |
| 513 | 20231020 | 113900 | 2923356100 | 45550 | 45600 | 45600 | 45550 | 110 |
| 514 | 20231020 | 113800 | 2918342850 | 45600 | 45650 | 45650 | 45600 | 58 |
| 515 | 20231020 | 113700 | 2915697150 | 45700 | 45750 | 45750 | 45700 | 133 |
| 516 | 20231020 | 113600 | 2909614050 | 45750 | 45700 | 45750 | 45700 | 80 |
| 517 | 20231020 | 113500 | 2905957050 | 45750 | 45750 | 45750 | 45750 | 69 |
| 518 | 20231020 | 113400 | 2902800300 | 45750 | 45700 | 45750 | 45700 | 95 |
| 519 | 20231020 | 113300 | 2898456650 | 45700 | 45750 | 45750 | 45700 | 111 |
| 520 | 20231020 | 113200 | 2893382100 | 45750 | 45700 | 45750 | 45700 | 99 |
| 521 | 20231020 | 113100 | 2888854600 | 45750 | 45750 | 45750 | 45700 | 37 |
| 522 | 20231020 | 113000 | 2887162350 | 45700 | 45700 | 45700 | 45650 | 168 |
| 523 | 20231020 | 112900 | 2879487850 | 45750 | 45750 | 45750 | 45750 | 22 |
| 524 | 20231020 | 112800 | 2878481350 | 45750 | 45750 | 45750 | 45750 | 120 |
| 525 | 20231020 | 112700 | 2872991350 | 45750 | 45850 | 45850 | 45750 | 105 |
| 526 | 20231020 | 112600 | 2868185000 | 45850 | 45800 | 45850 | 45750 | 187 |
| 527 | 20231020 | 112500 | 2859620500 | 45750 | 45750 | 45800 | 45750 | 24 |
| 528 | 20231020 | 112400 | 2858522450 | 45750 | 45700 | 45750 | 45700 | 79 |
| 529 | 20231020 | 112300 | 2854910050 | 45750 | 45700 | 45750 | 45700 | 914 |
| 530 | 20231020 | 112200 | 2813139150 | 45650 | 45600 | 45650 | 45600 | 59 |
| 531 | 20231020 | 112100 | 2810447500 | 45550 | 45450 | 45550 | 45450 | 155 |
| 532 | 20231020 | 112000 | 2803390650 | 45400 | 45450 | 45550 | 45400 | 153 |
| 533 | 20231020 | 111900 | 2796439000 | 45500 | 45500 | 45500 | 45450 | 62 |
| 534 | 20231020 | 111800 | 2793618500 | 45500 | 45500 | 45500 | 45450 | 82 |
| 535 | 20231020 | 111700 | 2789888000 | 45500 | 45500 | 45550 | 45500 | 71 |
| 536 | 20231020 | 111600 | 2786656600 | 45550 | 45550 | 45550 | 45550 | 25 |
| 537 | 20231020 | 111500 | 2785517850 | 45550 | 45500 | 45550 | 45500 | 251 |
| 538 | 20231020 | 111400 | 2774095600 | 45500 | 45500 | 45500 | 45500 | 71 |
| 539 | 20231020 | 111300 | 2770865100 | 45500 | 45400 | 45500 | 45200 | 3424 |
| 540 | 20231020 | 111200 | 2615217650 | 45350 | 45200 | 45350 | 45200 | 1509 |
| 541 | 20231020 | 111100 | 2546909750 | 45150 | 45150 | 45150 | 45150 | 5 |
| 542 | 20231020 | 111000 | 2546684000 | 45200 | 45150 | 45200 | 45150 | 43 |
| 543 | 20231020 | 110900 | 2544741600 | 45150 | 45200 | 45200 | 45150 | 28 |
| 544 | 20231020 | 110800 | 2543476250 | 45200 | 45200 | 45200 | 45200 | 51 |
| 545 | 20231020 | 110700 | 2541171050 | 45100 | 45100 | 45100 | 45100 | 1 |
| 546 | 20231020 | 110600 | 2541125950 | 45150 | 45100 | 45200 | 45100 | 257 |
| 547 | 20231020 | 110500 | 2529527000 | 45050 | 45000 | 45050 | 44950 | 822 |
| 548 | 20231020 | 110400 | 2492532000 | 45000 | 45000 | 45000 | 45000 | 24 |
| 549 | 20231020 | 110300 | 2491452000 | 45000 | 44950 | 45000 | 44950 | 67 |
| 550 | 20231020 | 110200 | 2488437250 | 44950 | 44950 | 44950 | 44950 | 47 |
| 551 | 20231020 | 110100 | 2486324600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 552 | 20231020 | 110000 | 2486324600 | 44950 | 44950 | 44950 | 44950 | 35 |
| 553 | 20231020 | 105900 | 2484751350 | 44900 | 44900 | 44900 | 44900 | 34 |
| 554 | 20231020 | 105800 | 2483224750 | 44850 | 44850 | 44850 | 44850 | 7 |
| 555 | 20231020 | 105700 | 2482910800 | 44850 | 44850 | 44850 | 44850 | 25 |
| 556 | 20231020 | 105600 | 2481789550 | 44700 | 44600 | 44900 | 44600 | 228 |
| 557 | 20231020 | 105500 | 2471618450 | 44650 | 44600 | 44750 | 44600 | 65 |
| 558 | 20231020 | 105400 | 2468714600 | 44800 | 45000 | 45000 | 44400 | 1834 |
| 559 | 20231020 | 105300 | 2386693600 | 45000 | 45000 | 45000 | 45000 | 128 |
| 560 | 20231020 | 105200 | 2380933600 | 45000 | 45150 | 45150 | 45000 | 761 |
| 561 | 20231020 | 105100 | 2346608000 | 45150 | 45150 | 45150 | 45150 | 0 |
| 562 | 20231020 | 105000 | 2346608000 | 45150 | 45150 | 45200 | 45150 | 38 |
| 563 | 20231020 | 104900 | 2344891000 | 45150 | 45200 | 45200 | 45150 | 16 |
| 564 | 20231020 | 104800 | 2344168550 | 45200 | 45150 | 45200 | 45150 | 87 |
| 565 | 20231020 | 104700 | 2340236400 | 45150 | 45150 | 45150 | 45150 | 2 |
| 566 | 20231020 | 104600 | 2340146100 | 45150 | 45150 | 45150 | 45150 | 10 |
| 567 | 20231020 | 104500 | 2339694600 | 45150 | 45150 | 45150 | 45150 | 42 |
| 568 | 20231020 | 104400 | 2337798300 | 45150 | 45150 | 45150 | 45150 | 0 |
| 569 | 20231020 | 104300 | 2337798300 | 45150 | 45250 | 45250 | 45150 | 64 |
| 570 | 20231020 | 104200 | 2334905250 | 45300 | 45300 | 45300 | 45300 | 0 |
| 571 | 20231020 | 104100 | 2334905250 | 45300 | 45100 | 45300 | 45100 | 23 |
| 572 | 20231020 | 104000 | 2333866700 | 45100 | 45200 | 45250 | 45100 | 506 |
| 573 | 20231020 | 103900 | 2310986450 | 45300 | 45300 | 45300 | 45300 | 0 |
| 574 | 20231020 | 103800 | 2310986450 | 45300 | 45300 | 45300 | 45150 | 471 |
| 575 | 20231020 | 103700 | 2289695550 | 45150 | 44950 | 45150 | 44950 | 1497 |
| 576 | 20231020 | 103600 | 2222194650 | 44950 | 44900 | 44950 | 44900 | 81 |
| 577 | 20231020 | 103500 | 2218554000 | 44850 | 45000 | 45000 | 44850 | 158 |
| 578 | 20231020 | 103400 | 2211459350 | 44950 | 44950 | 44950 | 44950 | 25 |
| 579 | 20231020 | 103300 | 2210335600 | 44850 | 44850 | 44900 | 44850 | 124 |
| 580 | 20231020 | 103200 | 2204769750 | 44850 | 45050 | 45050 | 44850 | 620 |
| 581 | 20231020 | 103100 | 2176892400 | 45050 | 45000 | 45050 | 45000 | 44 |
| 582 | 20231020 | 103000 | 2174912050 | 44950 | 45250 | 45250 | 44950 | 2650 |
| 583 | 20231020 | 102900 | 2055332350 | 45350 | 45250 | 45350 | 45250 | 119 |
| 584 | 20231020 | 102800 | 2049946900 | 45250 | 45300 | 45300 | 45250 | 41 |
| 585 | 20231020 | 102700 | 2048091600 | 45250 | 45350 | 45350 | 45250 | 465 |
| 586 | 20231020 | 102600 | 2027014750 | 45400 | 45450 | 45450 | 45400 | 27 |
| 587 | 20231020 | 102500 | 2025787700 | 45450 | 45400 | 45450 | 45400 | 181 |
| 588 | 20231020 | 102400 | 2017567550 | 45400 | 45400 | 45400 | 45400 | 25 |
| 589 | 20231020 | 102300 | 2016432550 | 45400 | 45800 | 45800 | 45400 | 49 |
| 590 | 20231020 | 102200 | 2014205700 | 45800 | 45400 | 45800 | 45400 | 78 |
| 591 | 20231020 | 102100 | 2010660100 | 45400 | 45500 | 45500 | 45400 | 253 |
| 592 | 20231020 | 102000 | 1999169650 | 45450 | 45750 | 45750 | 45450 | 687 |
| 593 | 20231020 | 101900 | 1967827400 | 45750 | 46000 | 46000 | 45750 | 852 |
| 594 | 20231020 | 101800 | 1928664350 | 46000 | 45800 | 46000 | 45800 | 3474 |
| 595 | 20231020 | 101700 | 1769049250 | 45800 | 45500 | 45800 | 45500 | 2059 |
| 596 | 20231020 | 101600 | 1675037700 | 45550 | 45550 | 45550 | 45500 | 511 |
| 597 | 20231020 | 101500 | 1651762250 | 45600 | 45150 | 45600 | 45150 | 3299 |
| 598 | 20231020 | 101400 | 1501581900 | 45150 | 45150 | 45200 | 45150 | 214 |
| 599 | 20231020 | 101300 | 1491919550 | 45150 | 45150 | 45150 | 45150 | 112 |
| 600 | 20231020 | 101200 | 1486862750 | 45100 | 45150 | 45150 | 45100 | 105 |
| 601 | 20231020 | 101100 | 1482127050 | 45150 | 45350 | 45350 | 45150 | 701 |
| 602 | 20231020 | 101000 | 1450406500 | 45400 | 45400 | 45400 | 45400 | 8 |
| 603 | 20231020 | 100900 | 1450043300 | 45500 | 45500 | 45500 | 45450 | 19 |
| 604 | 20231020 | 100800 | 1449179000 | 45550 | 45500 | 45550 | 45500 | 106 |
| 605 | 20231020 | 100700 | 1444355950 | 45550 | 45450 | 45550 | 45450 | 546 |
| 606 | 20231020 | 100600 | 1419514700 | 45400 | 45400 | 45400 | 45300 | 1419 |
| 607 | 20231020 | 100500 | 1355103250 | 45450 | 45450 | 45450 | 45450 | 38 |
| 608 | 20231020 | 100400 | 1353376150 | 45450 | 45400 | 45450 | 45400 | 290 |
| 609 | 20231020 | 100300 | 1340201650 | 45350 | 45400 | 45400 | 45350 | 124 |
| 610 | 20231020 | 100200 | 1334577550 | 45400 | 45350 | 45400 | 45350 | 118 |
| 611 | 20231020 | 100100 | 1329223100 | 45350 | 45300 | 45350 | 45250 | 31 |
| 612 | 20231020 | 100000 | 1327818800 | 45300 | 45200 | 45300 | 45200 | 22 |
| 613 | 20231020 | 095900 | 1326822800 | 45200 | 45300 | 45300 | 45200 | 6 |
| 614 | 20231020 | 095800 | 1326551400 | 45300 | 45400 | 45400 | 45200 | 140 |
| 615 | 20231020 | 095700 | 1320215350 | 45350 | 45300 | 45400 | 45300 | 30 |
| 616 | 20231020 | 095600 | 1318856150 | 45300 | 45450 | 45450 | 45300 | 65 |
| 617 | 20231020 | 095500 | 1315905500 | 45450 | 45500 | 45550 | 45450 | 111 |
| 618 | 20231020 | 095400 | 1310853450 | 45500 | 45350 | 45500 | 45350 | 1192 |
| 619 | 20231020 | 095300 | 1256694450 | 45400 | 45350 | 45400 | 45350 | 22 |
| 620 | 20231020 | 095200 | 1255695850 | 45450 | 45300 | 45450 | 45300 | 359 |
| 621 | 20231020 | 095100 | 1239411000 | 45350 | 45100 | 45350 | 45100 | 1165 |
| 622 | 20231020 | 095000 | 1186704600 | 45100 | 45050 | 45100 | 45050 | 54 |
| 623 | 20231020 | 094900 | 1184269450 | 45050 | 45150 | 45200 | 45050 | 65 |
| 624 | 20231020 | 094800 | 1181339450 | 45050 | 45050 | 45050 | 45050 | 1 |
| 625 | 20231020 | 094700 | 1181294400 | 45050 | 45150 | 45150 | 45050 | 153 |
| 626 | 20231020 | 094600 | 1174391050 | 45150 | 45150 | 45150 | 45150 | 37 |
| 627 | 20231020 | 094500 | 1172720500 | 45100 | 45000 | 45100 | 45000 | 381 |
| 628 | 20231020 | 094400 | 1155557500 | 45000 | 45000 | 45050 | 45000 | 218 |
| 629 | 20231020 | 094300 | 1145747250 | 45000 | 45100 | 45100 | 45000 | 624 |
| 630 | 20231020 | 094200 | 1117614950 | 45100 | 45200 | 45200 | 45100 | 1044 |
| 631 | 20231020 | 094100 | 1070451350 | 45250 | 45350 | 45350 | 45250 | 229 |
| 632 | 20231020 | 094000 | 1060086700 | 45300 | 45400 | 45400 | 45300 | 503 |
| 633 | 20231020 | 093900 | 1037278200 | 45450 | 45350 | 45450 | 45350 | 103 |
| 634 | 20231020 | 093800 | 1032598900 | 45350 | 45350 | 45350 | 45350 | 31 |
| 635 | 20231020 | 093700 | 1031193050 | 45400 | 45500 | 45500 | 45400 | 18 |
| 636 | 20231020 | 093600 | 1030375400 | 45450 | 45250 | 45450 | 45100 | 554 |
| 637 | 20231020 | 093500 | 1005229650 | 45100 | 45200 | 45200 | 45100 | 760 |
| 638 | 20231020 | 093400 | 970912050 | 45150 | 45300 | 45300 | 45150 | 4 |
| 639 | 20231020 | 093300 | 970731100 | 45150 | 45150 | 45150 | 45150 | 51 |
| 640 | 20231020 | 093200 | 968428450 | 45300 | 45450 | 45500 | 45300 | 452 |
| 641 | 20231020 | 093100 | 947909450 | 45450 | 45600 | 45650 | 45400 | 884 |
| 642 | 20231020 | 093000 | 907688850 | 45550 | 45000 | 45550 | 44900 | 1967 |
| 643 | 20231020 | 092900 | 818687550 | 45000 | 45000 | 45000 | 45000 | 105 |
| 644 | 20231020 | 092800 | 813962550 | 45150 | 45100 | 45150 | 45100 | 482 |
| 645 | 20231020 | 092700 | 792224250 | 45150 | 45100 | 45250 | 45100 | 107 |
| 646 | 20231020 | 092600 | 787388550 | 45150 | 44850 | 45150 | 44850 | 713 |
| 647 | 20231020 | 092500 | 755287550 | 44800 | 44800 | 44800 | 44800 | 27 |
| 648 | 20231020 | 092400 | 754077950 | 44500 | 44450 | 44850 | 44300 | 80 |
| 649 | 20231020 | 092300 | 750516350 | 44250 | 44400 | 44400 | 44250 | 245 |
| 650 | 20231020 | 092200 | 739671700 | 44250 | 44250 | 44250 | 44250 | 23 |
| 651 | 20231020 | 092100 | 738653950 | 44300 | 44350 | 44350 | 44300 | 694 |
| 652 | 20231020 | 092000 | 707907850 | 44400 | 44500 | 44500 | 44300 | 370 |
| 653 | 20231020 | 091900 | 691500300 | 44500 | 44650 | 44650 | 44400 | 74 |
| 654 | 20231020 | 091800 | 688213900 | 44650 | 44500 | 44650 | 44300 | 490 |
| 655 | 20231020 | 091700 | 666432200 | 44500 | 44700 | 44700 | 44500 | 905 |
| 656 | 20231020 | 091600 | 626090450 | 44650 | 44900 | 45100 | 44650 | 1426 |
| 657 | 20231020 | 091500 | 562139800 | 45100 | 45150 | 45150 | 44850 | 638 |
| 658 | 20231020 | 091400 | 533481650 | 44900 | 44900 | 45150 | 44850 | 496 |
| 659 | 20231020 | 091300 | 511160450 | 44800 | 44800 | 44900 | 44800 | 435 |
| 660 | 20231020 | 091200 | 491660500 | 44750 | 44900 | 44900 | 44750 | 281 |
| 661 | 20231020 | 091100 | 479065900 | 44900 | 44850 | 44900 | 44800 | 98 |
| 662 | 20231020 | 091000 | 474669850 | 44850 | 44900 | 44950 | 44850 | 324 |
| 663 | 20231020 | 090900 | 460116950 | 44950 | 45050 | 45050 | 44950 | 511 |
| 664 | 20231020 | 090800 | 437133250 | 45100 | 45200 | 45200 | 45100 | 155 |
| 665 | 20231020 | 090700 | 430136800 | 45200 | 45550 | 45700 | 45100 | 1465 |
| 666 | 20231020 | 090600 | 363706850 | 45700 | 45400 | 45750 | 45400 | 1663 |
| 667 | 20231020 | 090500 | 287769250 | 45400 | 45500 | 45900 | 45400 | 1976 |
| 668 | 20231020 | 090400 | 197600700 | 45550 | 45150 | 45550 | 45100 | 1660 |
| 669 | 20231020 | 090300 | 122224050 | 45100 | 44800 | 45100 | 44800 | 220 |
| 670 | 20231020 | 090200 | 112341500 | 44900 | 45050 | 45050 | 44800 | 1120 |
| 671 | 20231020 | 090100 | 61967750 | 45000 | 44850 | 45100 | 44600 | 499 |
| 672 | 20231020 | 090000 | 39572100 | 44900 | 44400 | 44900 | 44400 | 857 |