39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 210500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 3 | 20231006 | 210400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231006 | 210300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231006 | 210200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231006 | 210100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231006 | 210000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231006 | 205900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231006 | 205800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231006 | 205700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231006 | 205600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231006 | 205500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231006 | 205400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231006 | 205300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231006 | 205200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231006 | 205100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231006 | 205000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231006 | 204900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231006 | 204800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231006 | 204700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231006 | 204600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231006 | 204500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231006 | 204400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231006 | 204300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231006 | 204200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231006 | 204100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231006 | 204000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231006 | 203900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231006 | 203800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231006 | 203700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231006 | 203600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231006 | 203500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 33 | 20231006 | 203400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231006 | 203300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231006 | 203200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231006 | 203100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231006 | 203000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231006 | 202900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231006 | 202800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231006 | 202700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231006 | 202600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231006 | 202500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231006 | 202400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231006 | 202300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231006 | 202200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231006 | 202100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231006 | 202000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231006 | 201900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231006 | 201800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231006 | 201700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231006 | 201600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231006 | 201500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231006 | 201400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231006 | 201300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231006 | 201200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231006 | 201100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231006 | 201000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231006 | 200900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231006 | 200800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231006 | 200700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231006 | 200600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231006 | 200500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 63 | 20231006 | 200400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231006 | 200300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231006 | 200200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231006 | 200100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231006 | 200000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231006 | 195900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231006 | 195800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231006 | 195700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231006 | 195600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231006 | 195500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231006 | 195400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231006 | 195300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231006 | 195200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231006 | 195100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231006 | 195000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231006 | 194900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231006 | 194800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231006 | 194700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231006 | 194600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231006 | 194500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231006 | 194400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231006 | 194300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231006 | 194200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231006 | 194100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231006 | 194000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231006 | 193900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231006 | 193800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231006 | 193700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231006 | 193600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231006 | 193500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 93 | 20231006 | 193400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231006 | 193300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231006 | 193200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231006 | 193100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231006 | 193000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231006 | 192900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231006 | 192800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231006 | 192700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231006 | 192600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231006 | 192500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231006 | 192400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231006 | 192300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231006 | 192200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231006 | 192100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231006 | 192000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231006 | 191900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231006 | 191800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231006 | 191700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231006 | 191600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231006 | 191500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231006 | 191400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231006 | 191300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231006 | 191200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231006 | 191100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231006 | 191000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231006 | 190900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231006 | 190800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231006 | 190700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231006 | 190600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231006 | 190500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 123 | 20231006 | 190400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231006 | 190300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231006 | 190200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231006 | 190100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231006 | 190000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231006 | 185900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231006 | 185800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231006 | 185700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231006 | 185600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231006 | 185500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231006 | 185400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231006 | 185300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231006 | 185200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231006 | 185100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231006 | 185000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231006 | 184900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231006 | 184800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231006 | 184700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231006 | 184600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231006 | 184500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231006 | 184400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231006 | 184300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231006 | 184200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231006 | 184100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231006 | 184000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231006 | 183900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231006 | 183800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231006 | 183700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231006 | 183600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231006 | 183500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 153 | 20231006 | 183400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231006 | 183300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231006 | 183200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231006 | 183100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231006 | 183000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231006 | 182900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231006 | 182800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231006 | 182700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231006 | 182600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231006 | 182500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231006 | 182400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231006 | 182300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231006 | 182200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231006 | 182100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231006 | 182000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231006 | 181900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231006 | 181800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231006 | 181700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231006 | 181600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231006 | 181500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231006 | 181400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231006 | 181300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231006 | 181200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231006 | 181100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231006 | 181000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231006 | 180900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231006 | 180800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231006 | 180700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231006 | 180600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231006 | 180500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 183 | 20231006 | 180400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231006 | 180300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231006 | 180200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231006 | 180100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231006 | 180000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231006 | 175900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231006 | 175800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231006 | 175700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231006 | 175600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231006 | 175500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231006 | 175400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231006 | 175300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231006 | 175200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231006 | 175100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231006 | 175000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231006 | 174900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231006 | 174800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231006 | 174700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231006 | 174600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231006 | 174500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231006 | 174400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231006 | 174300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231006 | 174200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231006 | 174100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231006 | 174000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231006 | 173900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231006 | 173800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231006 | 173700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231006 | 173600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231006 | 173500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 213 | 20231006 | 173400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231006 | 173300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231006 | 173200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231006 | 173100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231006 | 173000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231006 | 172900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231006 | 172800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231006 | 172700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231006 | 172600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231006 | 172500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231006 | 172400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231006 | 172300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231006 | 172200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231006 | 172100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231006 | 172000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231006 | 171900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231006 | 171800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231006 | 171700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231006 | 171600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231006 | 171500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231006 | 171400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231006 | 171300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231006 | 171200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231006 | 171100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231006 | 171000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231006 | 170900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231006 | 170800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231006 | 170700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231006 | 170600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231006 | 170500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 243 | 20231006 | 170400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231006 | 170300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231006 | 170200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231006 | 170100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231006 | 170000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231006 | 165900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231006 | 165800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231006 | 165700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231006 | 165600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231006 | 165500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231006 | 165400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231006 | 165300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231006 | 165200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231006 | 165100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231006 | 165000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231006 | 164900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231006 | 164800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231006 | 164700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231006 | 164600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231006 | 164500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231006 | 164400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231006 | 164300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231006 | 164200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231006 | 164100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231006 | 164000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231006 | 163900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231006 | 163800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231006 | 163700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231006 | 163600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231006 | 163500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 273 | 20231006 | 163400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231006 | 163300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231006 | 163200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231006 | 163100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231006 | 163000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231006 | 162900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231006 | 162800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231006 | 162700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231006 | 162600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231006 | 162500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231006 | 162400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231006 | 162300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231006 | 162200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231006 | 162100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231006 | 162000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231006 | 161900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231006 | 161800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231006 | 161700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231006 | 161600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231006 | 161500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231006 | 161400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231006 | 161300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231006 | 161200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231006 | 161100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231006 | 161000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231006 | 160900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231006 | 160800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231006 | 160700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231006 | 160600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231006 | 160500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 303 | 20231006 | 160400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231006 | 160300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231006 | 160200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231006 | 160100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231006 | 160000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231006 | 155900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231006 | 155800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231006 | 155700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231006 | 155600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231006 | 155500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231006 | 155400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231006 | 155300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231006 | 155200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231006 | 155100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231006 | 155000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231006 | 154900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231006 | 154800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231006 | 154700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231006 | 154600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231006 | 154500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231006 | 154400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231006 | 154300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231006 | 154200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231006 | 154100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231006 | 154000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231006 | 153900 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231006 | 153800 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231006 | 153700 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231006 | 153600 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231006 | 153500 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 333 | 20231006 | 153400 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231006 | 153300 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231006 | 153200 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231006 | 153100 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231006 | 153000 | 28224639000 | 46000 | 46000 | 46000 | 46000 | 6035 |
| 338 | 20231006 | 152900 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 339 | 20231006 | 152800 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 340 | 20231006 | 152700 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 341 | 20231006 | 152600 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 342 | 20231006 | 152500 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 343 | 20231006 | 152400 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 344 | 20231006 | 152300 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 345 | 20231006 | 152200 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 346 | 20231006 | 152100 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 347 | 20231006 | 152000 | 27947029000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 348 | 20231006 | 151900 | 27947029000 | 46150 | 46400 | 46450 | 46150 | 2492 |
| 349 | 20231006 | 151800 | 27831654100 | 46450 | 46300 | 46600 | 46150 | 2754 |
| 350 | 20231006 | 151700 | 27703641550 | 46600 | 46000 | 46600 | 45850 | 6960 |
| 351 | 20231006 | 151600 | 27380995500 | 46100 | 45400 | 46150 | 45400 | 7636 |
| 352 | 20231006 | 151500 | 27031566500 | 45300 | 45350 | 45400 | 45300 | 357 |
| 353 | 20231006 | 151400 | 27015375450 | 45350 | 45450 | 45500 | 45200 | 906 |
| 354 | 20231006 | 151300 | 26974235900 | 45450 | 45150 | 45500 | 45150 | 3527 |
| 355 | 20231006 | 151200 | 26814308300 | 45150 | 45050 | 45150 | 45050 | 276 |
| 356 | 20231006 | 151100 | 26801853700 | 45050 | 45050 | 45050 | 45000 | 569 |
| 357 | 20231006 | 151000 | 26776246250 | 45050 | 44950 | 45050 | 44850 | 1202 |
| 358 | 20231006 | 150900 | 26722262200 | 44950 | 45150 | 45150 | 44950 | 1030 |
| 359 | 20231006 | 150800 | 26675878050 | 45150 | 45200 | 45200 | 45100 | 615 |
| 360 | 20231006 | 150700 | 26648103050 | 45200 | 45200 | 45200 | 45100 | 434 |
| 361 | 20231006 | 150600 | 26628497550 | 45200 | 45150 | 45250 | 45100 | 881 |
| 362 | 20231006 | 150500 | 26588693850 | 45150 | 45150 | 45200 | 45100 | 595 |
| 363 | 20231006 | 150400 | 26561826650 | 45150 | 45200 | 45200 | 45050 | 867 |
| 364 | 20231006 | 150300 | 26522671400 | 45200 | 44950 | 45200 | 44950 | 1694 |
| 365 | 20231006 | 150200 | 26446324750 | 45000 | 44900 | 45000 | 44900 | 836 |
| 366 | 20231006 | 150100 | 26408739700 | 44900 | 44850 | 44900 | 44850 | 944 |
| 367 | 20231006 | 150000 | 26366363350 | 44900 | 44850 | 44900 | 44850 | 299 |
| 368 | 20231006 | 145900 | 26352951250 | 44800 | 44800 | 44800 | 44750 | 374 |
| 369 | 20231006 | 145800 | 26336206550 | 44750 | 44650 | 44800 | 44650 | 220 |
| 370 | 20231006 | 145700 | 26326363950 | 44650 | 44600 | 44700 | 44600 | 446 |
| 371 | 20231006 | 145600 | 26306453600 | 44600 | 44600 | 44600 | 44550 | 598 |
| 372 | 20231006 | 145500 | 26279785350 | 44550 | 44500 | 44550 | 44450 | 413 |
| 373 | 20231006 | 145400 | 26261406350 | 44500 | 44300 | 44500 | 44300 | 313 |
| 374 | 20231006 | 145300 | 26247502300 | 44300 | 44350 | 44400 | 44300 | 975 |
| 375 | 20231006 | 145200 | 26204305100 | 44350 | 44350 | 44350 | 44300 | 114 |
| 376 | 20231006 | 145100 | 26199252700 | 44350 | 44350 | 44350 | 44300 | 197 |
| 377 | 20231006 | 145000 | 26190518800 | 44300 | 44350 | 44350 | 44300 | 586 |
| 378 | 20231006 | 144900 | 26164547650 | 44350 | 44350 | 44350 | 44300 | 379 |
| 379 | 20231006 | 144800 | 26147744400 | 44350 | 44350 | 44350 | 44350 | 203 |
| 380 | 20231006 | 144700 | 26138741350 | 44350 | 44500 | 44500 | 44350 | 955 |
| 381 | 20231006 | 144600 | 26096318950 | 44550 | 44500 | 44550 | 44500 | 135 |
| 382 | 20231006 | 144500 | 26090310400 | 44500 | 44550 | 44550 | 44500 | 59 |
| 383 | 20231006 | 144400 | 26087683750 | 44550 | 44550 | 44550 | 44500 | 439 |
| 384 | 20231006 | 144300 | 26068130550 | 44500 | 44450 | 44550 | 44450 | 137 |
| 385 | 20231006 | 144200 | 26062039150 | 44550 | 44700 | 44700 | 44450 | 124 |
| 386 | 20231006 | 144100 | 26056512150 | 44700 | 44650 | 44700 | 44500 | 455 |
| 387 | 20231006 | 144000 | 26036210300 | 44700 | 44750 | 44750 | 44700 | 140 |
| 388 | 20231006 | 143900 | 26029949300 | 44750 | 44600 | 44750 | 44500 | 267 |
| 389 | 20231006 | 143800 | 26018041250 | 44600 | 44550 | 44750 | 44550 | 377 |
| 390 | 20231006 | 143700 | 26001228400 | 44550 | 44500 | 44550 | 44500 | 59 |
| 391 | 20231006 | 143600 | 25998601750 | 44500 | 44550 | 44550 | 44500 | 51 |
| 392 | 20231006 | 143500 | 25996331250 | 44600 | 44500 | 44600 | 44500 | 157 |
| 393 | 20231006 | 143400 | 25989343250 | 44500 | 44800 | 44850 | 44450 | 428 |
| 394 | 20231006 | 143300 | 25970259750 | 44850 | 44650 | 44900 | 44650 | 4049 |
| 395 | 20231006 | 143200 | 25788914200 | 44650 | 44250 | 44650 | 44250 | 2394 |
| 396 | 20231006 | 143100 | 25682694600 | 44300 | 44250 | 44300 | 44250 | 279 |
| 397 | 20231006 | 143000 | 25670347250 | 44250 | 44150 | 44250 | 44150 | 256 |
| 398 | 20231006 | 142900 | 25659034950 | 44200 | 44150 | 44200 | 44150 | 55 |
| 399 | 20231006 | 142800 | 25656605250 | 44150 | 44150 | 44200 | 44150 | 250 |
| 400 | 20231006 | 142700 | 25645566750 | 44150 | 44150 | 44200 | 44150 | 118 |
| 401 | 20231006 | 142600 | 25640356450 | 44100 | 44100 | 44100 | 44100 | 34 |
| 402 | 20231006 | 142500 | 25638857050 | 44150 | 44200 | 44200 | 44150 | 167 |
| 403 | 20231006 | 142400 | 25631482850 | 44200 | 44150 | 44200 | 44150 | 59 |
| 404 | 20231006 | 142300 | 25628875300 | 44150 | 44200 | 44200 | 44150 | 971 |
| 405 | 20231006 | 142200 | 25586001700 | 44250 | 44150 | 44250 | 44150 | 249 |
| 406 | 20231006 | 142100 | 25574999100 | 44150 | 44250 | 44250 | 44100 | 194 |
| 407 | 20231006 | 142000 | 25566437050 | 44250 | 44300 | 44350 | 44150 | 1073 |
| 408 | 20231006 | 141900 | 25518989450 | 44300 | 44300 | 44350 | 44200 | 170 |
| 409 | 20231006 | 141800 | 25511459400 | 44300 | 44350 | 44400 | 44300 | 411 |
| 410 | 20231006 | 141700 | 25493216950 | 44300 | 44200 | 44350 | 44200 | 770 |
| 411 | 20231006 | 141600 | 25459102750 | 44200 | 44100 | 44300 | 44100 | 159 |
| 412 | 20231006 | 141500 | 25452076050 | 44100 | 44100 | 44150 | 44100 | 309 |
| 413 | 20231006 | 141400 | 25438447700 | 44100 | 44150 | 44200 | 44100 | 225 |
| 414 | 20231006 | 141300 | 25428517450 | 44200 | 44350 | 44350 | 44100 | 974 |
| 415 | 20231006 | 141200 | 25385353300 | 44250 | 44100 | 44250 | 44100 | 469 |
| 416 | 20231006 | 141100 | 25364629050 | 44050 | 44050 | 44050 | 44050 | 111 |
| 417 | 20231006 | 141000 | 25359739500 | 44050 | 44050 | 44050 | 44050 | 128 |
| 418 | 20231006 | 140900 | 25354101100 | 44050 | 44000 | 44150 | 44000 | 787 |
| 419 | 20231006 | 140800 | 25319409100 | 44000 | 44150 | 44150 | 44000 | 95 |
| 420 | 20231006 | 140700 | 25315226450 | 44150 | 43800 | 44200 | 43800 | 242 |
| 421 | 20231006 | 140600 | 25304554050 | 43800 | 43700 | 44000 | 43650 | 2522 |
| 422 | 20231006 | 140500 | 25194261250 | 43750 | 43750 | 43800 | 43700 | 688 |
| 423 | 20231006 | 140400 | 25164184350 | 43750 | 43850 | 43900 | 43750 | 1417 |
| 424 | 20231006 | 140300 | 25102135700 | 43900 | 44050 | 44050 | 43850 | 1022 |
| 425 | 20231006 | 140200 | 25057269050 | 44000 | 44050 | 44050 | 44000 | 531 |
| 426 | 20231006 | 140100 | 25033881600 | 44050 | 43900 | 44450 | 43900 | 770 |
| 427 | 20231006 | 140000 | 24999893400 | 44000 | 43850 | 44000 | 43850 | 1158 |
| 428 | 20231006 | 135900 | 24949068450 | 43850 | 43900 | 44000 | 43850 | 528 |
| 429 | 20231006 | 135800 | 24925883400 | 44000 | 44100 | 44150 | 43850 | 2739 |
| 430 | 20231006 | 135700 | 24805492900 | 44100 | 44250 | 44300 | 44100 | 525 |
| 431 | 20231006 | 135600 | 24782297750 | 44300 | 44200 | 44300 | 44200 | 112 |
| 432 | 20231006 | 135500 | 24777344300 | 44250 | 44200 | 44300 | 44200 | 167 |
| 433 | 20231006 | 135400 | 24769955000 | 44250 | 44250 | 44250 | 44100 | 61 |
| 434 | 20231006 | 135300 | 24767258700 | 44100 | 44300 | 44350 | 44100 | 185 |
| 435 | 20231006 | 135200 | 24759071200 | 44300 | 44050 | 44300 | 44050 | 285 |
| 436 | 20231006 | 135100 | 24746490950 | 44050 | 44300 | 44300 | 44000 | 1460 |
| 437 | 20231006 | 135000 | 24682110550 | 44250 | 44000 | 44300 | 44000 | 207 |
| 438 | 20231006 | 134900 | 24672966650 | 44100 | 44100 | 44150 | 43950 | 258 |
| 439 | 20231006 | 134800 | 24661612750 | 44000 | 44050 | 44200 | 43950 | 3055 |
| 440 | 20231006 | 134700 | 24527131650 | 44050 | 44250 | 44250 | 44050 | 1733 |
| 441 | 20231006 | 134600 | 24450660100 | 44250 | 44350 | 44350 | 44200 | 1155 |
| 442 | 20231006 | 134500 | 24399524050 | 44350 | 44250 | 44350 | 44250 | 378 |
| 443 | 20231006 | 134400 | 24382783100 | 44250 | 44200 | 44300 | 44200 | 553 |
| 444 | 20231006 | 134300 | 24358315350 | 44250 | 44450 | 44450 | 44200 | 1811 |
| 445 | 20231006 | 134200 | 24278098900 | 44450 | 44550 | 44550 | 44450 | 332 |
| 446 | 20231006 | 134100 | 24263328850 | 44600 | 44550 | 44650 | 44550 | 194 |
| 447 | 20231006 | 134000 | 24254684150 | 44550 | 44600 | 44650 | 44550 | 337 |
| 448 | 20231006 | 133900 | 24239660750 | 44600 | 44650 | 44650 | 44600 | 190 |
| 449 | 20231006 | 133800 | 24231182300 | 44650 | 44750 | 44750 | 44650 | 217 |
| 450 | 20231006 | 133700 | 24221482500 | 44750 | 44750 | 44800 | 44700 | 30 |
| 451 | 20231006 | 133600 | 24220140650 | 44800 | 44800 | 44900 | 44700 | 173 |
| 452 | 20231006 | 133500 | 24212385650 | 44800 | 44800 | 44900 | 44800 | 177 |
| 453 | 20231006 | 133400 | 24204453700 | 44800 | 44850 | 44850 | 44750 | 27 |
| 454 | 20231006 | 133300 | 24203244500 | 44750 | 44950 | 44950 | 44750 | 237 |
| 455 | 20231006 | 133200 | 24192617800 | 44950 | 44950 | 44950 | 44800 | 464 |
| 456 | 20231006 | 133100 | 24171761450 | 44750 | 44600 | 44900 | 44550 | 535 |
| 457 | 20231006 | 133000 | 24147832500 | 44550 | 44600 | 44750 | 44500 | 663 |
| 458 | 20231006 | 132900 | 24118296200 | 44600 | 44700 | 44750 | 44600 | 244 |
| 459 | 20231006 | 132800 | 24107398000 | 44750 | 44750 | 44750 | 44600 | 460 |
| 460 | 20231006 | 132700 | 24086842250 | 44800 | 44900 | 44900 | 44800 | 215 |
| 461 | 20231006 | 132600 | 24077206150 | 44900 | 44850 | 44900 | 44800 | 226 |
| 462 | 20231006 | 132500 | 24067073200 | 44800 | 44850 | 44850 | 44800 | 350 |
| 463 | 20231006 | 132400 | 24051383250 | 44800 | 44900 | 44900 | 44800 | 107 |
| 464 | 20231006 | 132300 | 24046585500 | 44850 | 44950 | 44950 | 44850 | 161 |
| 465 | 20231006 | 132200 | 24039353350 | 44950 | 44900 | 44950 | 44850 | 95 |
| 466 | 20231006 | 132100 | 24035086050 | 44900 | 44800 | 44900 | 44800 | 334 |
| 467 | 20231006 | 132000 | 24020104100 | 44850 | 45050 | 45050 | 44800 | 470 |
| 468 | 20231006 | 131900 | 23998969800 | 45050 | 45000 | 45150 | 44950 | 941 |
| 469 | 20231006 | 131800 | 23956577750 | 45000 | 44800 | 45000 | 44800 | 668 |
| 470 | 20231006 | 131700 | 23926580550 | 44800 | 44700 | 44850 | 44700 | 578 |
| 471 | 20231006 | 131600 | 23900697550 | 44700 | 44650 | 44750 | 44650 | 339 |
| 472 | 20231006 | 131500 | 23885542450 | 44700 | 44500 | 44700 | 44500 | 277 |
| 473 | 20231006 | 131400 | 23873200700 | 44500 | 44650 | 44650 | 44500 | 410 |
| 474 | 20231006 | 131300 | 23854922350 | 44650 | 44550 | 44650 | 44500 | 213 |
| 475 | 20231006 | 131200 | 23845422650 | 44550 | 44550 | 44650 | 44550 | 580 |
| 476 | 20231006 | 131100 | 23819567200 | 44600 | 44550 | 44600 | 44500 | 250 |
| 477 | 20231006 | 131000 | 23808435250 | 44600 | 44600 | 44650 | 44550 | 121 |
| 478 | 20231006 | 130900 | 23803036750 | 44600 | 44700 | 44700 | 44600 | 406 |
| 479 | 20231006 | 130800 | 23784904300 | 44700 | 44650 | 44700 | 44600 | 273 |
| 480 | 20231006 | 130700 | 23772715200 | 44650 | 44700 | 44750 | 44650 | 232 |
| 481 | 20231006 | 130600 | 23762350300 | 44650 | 44750 | 44800 | 44600 | 1013 |
| 482 | 20231006 | 130500 | 23717028950 | 44800 | 44550 | 44800 | 44550 | 405 |
| 483 | 20231006 | 130400 | 23698922350 | 44600 | 44500 | 44600 | 44450 | 369 |
| 484 | 20231006 | 130300 | 23682498250 | 44500 | 44400 | 44500 | 44400 | 62 |
| 485 | 20231006 | 130200 | 23679742850 | 44450 | 44450 | 44500 | 44400 | 742 |
| 486 | 20231006 | 130100 | 23646778850 | 44450 | 44450 | 44500 | 44300 | 335 |
| 487 | 20231006 | 130000 | 23631890300 | 44450 | 44250 | 44600 | 44200 | 652 |
| 488 | 20231006 | 125900 | 23603037750 | 44200 | 44450 | 44500 | 44200 | 1795 |
| 489 | 20231006 | 125800 | 23523550750 | 44500 | 44450 | 44550 | 44400 | 1313 |
| 490 | 20231006 | 125700 | 23465199050 | 44550 | 44600 | 44650 | 44450 | 1227 |
| 491 | 20231006 | 125600 | 23410576050 | 44700 | 44550 | 44750 | 44550 | 420 |
| 492 | 20231006 | 125500 | 23391837850 | 44600 | 44550 | 44850 | 44550 | 1159 |
| 493 | 20231006 | 125400 | 23340112200 | 44550 | 44400 | 44550 | 44400 | 486 |
| 494 | 20231006 | 125300 | 23318491400 | 44450 | 44450 | 44500 | 44400 | 373 |
| 495 | 20231006 | 125200 | 23301913750 | 44450 | 44400 | 44550 | 44400 | 769 |
| 496 | 20231006 | 125100 | 23267726900 | 44400 | 44700 | 44700 | 44400 | 1291 |
| 497 | 20231006 | 125000 | 23210249650 | 44650 | 44650 | 44850 | 44550 | 2167 |
| 498 | 20231006 | 124900 | 23113584250 | 44650 | 44800 | 44800 | 44650 | 533 |
| 499 | 20231006 | 124800 | 23089757800 | 44800 | 44600 | 44800 | 44550 | 874 |
| 500 | 20231006 | 124700 | 23050770900 | 44650 | 44950 | 44950 | 44600 | 3188 |
| 501 | 20231006 | 124600 | 22908040750 | 45000 | 44900 | 45050 | 44850 | 185 |
| 502 | 20231006 | 124500 | 22899725250 | 44850 | 45150 | 45150 | 44850 | 2043 |
| 503 | 20231006 | 124400 | 22807827600 | 45300 | 45250 | 45300 | 45050 | 350 |
| 504 | 20231006 | 124300 | 22792022650 | 45350 | 45200 | 45350 | 45100 | 606 |
| 505 | 20231006 | 124200 | 22764642900 | 45300 | 45100 | 45300 | 45050 | 311 |
| 506 | 20231006 | 124100 | 22750616200 | 45050 | 45150 | 45150 | 45000 | 377 |
| 507 | 20231006 | 124000 | 22733622850 | 45150 | 45300 | 45400 | 45150 | 496 |
| 508 | 20231006 | 123900 | 22711189550 | 45300 | 45150 | 45300 | 45150 | 222 |
| 509 | 20231006 | 123800 | 22701157450 | 45150 | 45150 | 45150 | 45050 | 505 |
| 510 | 20231006 | 123700 | 22678380200 | 45150 | 45150 | 45150 | 45050 | 855 |
| 511 | 20231006 | 123600 | 22639847750 | 45200 | 45200 | 45350 | 45200 | 393 |
| 512 | 20231006 | 123500 | 22622070500 | 45300 | 45450 | 45600 | 45300 | 1545 |
| 513 | 20231006 | 123400 | 22551900550 | 45450 | 45100 | 45450 | 45100 | 602 |
| 514 | 20231006 | 123300 | 22524694400 | 45100 | 45350 | 45400 | 45050 | 965 |
| 515 | 20231006 | 123200 | 22481062600 | 45350 | 45350 | 45350 | 45250 | 708 |
| 516 | 20231006 | 123100 | 22449001200 | 45350 | 45300 | 45500 | 45300 | 404 |
| 517 | 20231006 | 123000 | 22430677400 | 45300 | 45300 | 45500 | 45250 | 364 |
| 518 | 20231006 | 122900 | 22414181350 | 45500 | 45500 | 45550 | 45200 | 4394 |
| 519 | 20231006 | 122800 | 22215040200 | 45500 | 45600 | 45650 | 45500 | 352 |
| 520 | 20231006 | 122700 | 22198998750 | 45650 | 45850 | 45850 | 45600 | 1191 |
| 521 | 20231006 | 122600 | 22144538250 | 45850 | 45750 | 45850 | 45750 | 127 |
| 522 | 20231006 | 122500 | 22138720500 | 45750 | 45700 | 45800 | 45700 | 185 |
| 523 | 20231006 | 122400 | 22130255100 | 45800 | 45650 | 45800 | 45600 | 149 |
| 524 | 20231006 | 122300 | 22123441150 | 45600 | 45600 | 45600 | 45500 | 442 |
| 525 | 20231006 | 122200 | 22103305500 | 45750 | 45650 | 45750 | 45550 | 512 |
| 526 | 20231006 | 122100 | 22079964100 | 45600 | 45650 | 45800 | 45600 | 425 |
| 527 | 20231006 | 122000 | 22060548150 | 45800 | 46000 | 46000 | 45650 | 673 |
| 528 | 20231006 | 121900 | 22029691600 | 46050 | 46050 | 46150 | 46000 | 375 |
| 529 | 20231006 | 121800 | 22012419750 | 46050 | 46150 | 46200 | 46050 | 750 |
| 530 | 20231006 | 121700 | 21977832450 | 46150 | 46150 | 46200 | 46150 | 126 |
| 531 | 20231006 | 121600 | 21972016100 | 46200 | 46000 | 46250 | 46000 | 919 |
| 532 | 20231006 | 121500 | 21929593100 | 45900 | 45850 | 46100 | 45850 | 254 |
| 533 | 20231006 | 121400 | 21917891200 | 45850 | 45850 | 45950 | 45850 | 375 |
| 534 | 20231006 | 121300 | 21900685200 | 45900 | 45950 | 46100 | 45900 | 338 |
| 535 | 20231006 | 121200 | 21885154800 | 46000 | 46000 | 46000 | 45900 | 356 |
| 536 | 20231006 | 121100 | 21868811250 | 46000 | 45900 | 46000 | 45900 | 71 |
| 537 | 20231006 | 121000 | 21865551300 | 46100 | 45750 | 46150 | 45500 | 1751 |
| 538 | 20231006 | 120900 | 21785314700 | 45500 | 45950 | 46000 | 45500 | 1335 |
| 539 | 20231006 | 120800 | 21724302850 | 46000 | 46100 | 46100 | 46000 | 484 |
| 540 | 20231006 | 120700 | 21702023600 | 46150 | 46050 | 46150 | 46050 | 79 |
| 541 | 20231006 | 120600 | 21698384600 | 46150 | 46150 | 46300 | 46100 | 377 |
| 542 | 20231006 | 120500 | 21680969700 | 46200 | 46300 | 46300 | 45950 | 985 |
| 543 | 20231006 | 120400 | 21635523300 | 46300 | 46100 | 46300 | 46050 | 641 |
| 544 | 20231006 | 120300 | 21605968050 | 46100 | 46350 | 46400 | 46050 | 566 |
| 545 | 20231006 | 120200 | 21579823350 | 46400 | 46600 | 46700 | 46200 | 2152 |
| 546 | 20231006 | 120100 | 21479809650 | 46550 | 46100 | 46600 | 45900 | 4466 |
| 547 | 20231006 | 120000 | 21272875600 | 46100 | 45600 | 46200 | 45550 | 4063 |
| 548 | 20231006 | 115900 | 21086527850 | 45600 | 45650 | 45700 | 45600 | 445 |
| 549 | 20231006 | 115800 | 21066216400 | 45650 | 45650 | 45700 | 45550 | 364 |
| 550 | 20231006 | 115700 | 21049607750 | 45550 | 45700 | 45700 | 45550 | 224 |
| 551 | 20231006 | 115600 | 21039391950 | 45650 | 45700 | 45700 | 45650 | 392 |
| 552 | 20231006 | 115500 | 21021490950 | 45700 | 45600 | 45700 | 45550 | 483 |
| 553 | 20231006 | 115400 | 20999427800 | 45600 | 45450 | 45650 | 45450 | 793 |
| 554 | 20231006 | 115300 | 20963342550 | 45500 | 45600 | 45600 | 45450 | 268 |
| 555 | 20231006 | 115200 | 20951138700 | 45600 | 45700 | 45800 | 45600 | 1458 |
| 556 | 20231006 | 115100 | 20884511150 | 45750 | 45600 | 45800 | 45600 | 1244 |
| 557 | 20231006 | 115000 | 20827650750 | 45600 | 45550 | 45600 | 45500 | 973 |
| 558 | 20231006 | 114900 | 20783306450 | 45550 | 45250 | 45600 | 45250 | 996 |
| 559 | 20231006 | 114800 | 20737972450 | 45250 | 45150 | 45250 | 45150 | 263 |
| 560 | 20231006 | 114700 | 20726085450 | 45150 | 45000 | 45150 | 45000 | 252 |
| 561 | 20231006 | 114600 | 20714742000 | 45100 | 45150 | 45200 | 45100 | 237 |
| 562 | 20231006 | 114500 | 20704035200 | 45200 | 45200 | 45200 | 45150 | 233 |
| 563 | 20231006 | 114400 | 20693506700 | 45200 | 45100 | 45200 | 45100 | 269 |
| 564 | 20231006 | 114300 | 20681354200 | 45100 | 45050 | 45100 | 45050 | 217 |
| 565 | 20231006 | 114200 | 20671569350 | 45000 | 45100 | 45100 | 44950 | 45 |
| 566 | 20231006 | 114100 | 20669545650 | 44950 | 45050 | 45100 | 44900 | 282 |
| 567 | 20231006 | 114000 | 20656849750 | 44850 | 45000 | 45000 | 44850 | 519 |
| 568 | 20231006 | 113900 | 20633504250 | 45000 | 44950 | 45000 | 44900 | 85 |
| 569 | 20231006 | 113800 | 20629685100 | 45000 | 44950 | 45000 | 44900 | 75 |
| 570 | 20231006 | 113700 | 20626314650 | 44900 | 44900 | 44950 | 44800 | 207 |
| 571 | 20231006 | 113600 | 20617027400 | 44800 | 44850 | 44900 | 44750 | 591 |
| 572 | 20231006 | 113500 | 20590535750 | 44800 | 44850 | 45000 | 44800 | 318 |
| 573 | 20231006 | 113400 | 20576276600 | 44800 | 45000 | 45050 | 44750 | 656 |
| 574 | 20231006 | 113300 | 20546782500 | 45000 | 44700 | 45000 | 44700 | 298 |
| 575 | 20231006 | 113200 | 20533412950 | 44700 | 44900 | 44950 | 44650 | 852 |
| 576 | 20231006 | 113100 | 20495312350 | 45000 | 45100 | 45100 | 45000 | 567 |
| 577 | 20231006 | 113000 | 20469786700 | 45100 | 45050 | 45200 | 45050 | 167 |
| 578 | 20231006 | 112900 | 20462248750 | 45050 | 45200 | 45200 | 45050 | 1159 |
| 579 | 20231006 | 112800 | 20409930150 | 45200 | 45150 | 45250 | 45050 | 566 |
| 580 | 20231006 | 112700 | 20384383050 | 45050 | 45300 | 45300 | 45000 | 931 |
| 581 | 20231006 | 112600 | 20342287600 | 45450 | 45200 | 45450 | 45200 | 1491 |
| 582 | 20231006 | 112500 | 20274707600 | 45200 | 45050 | 45200 | 45050 | 893 |
| 583 | 20231006 | 112400 | 20234419700 | 45050 | 44950 | 45150 | 44950 | 509 |
| 584 | 20231006 | 112300 | 20211485550 | 44950 | 44900 | 44950 | 44700 | 875 |
| 585 | 20231006 | 112200 | 20172194200 | 44900 | 44900 | 44950 | 44850 | 340 |
| 586 | 20231006 | 112100 | 20156929400 | 44950 | 44900 | 44950 | 44850 | 619 |
| 587 | 20231006 | 112000 | 20129147850 | 44900 | 44950 | 44950 | 44600 | 273 |
| 588 | 20231006 | 111900 | 20116915550 | 44850 | 44550 | 44900 | 44500 | 1879 |
| 589 | 20231006 | 111800 | 20032932550 | 44600 | 44800 | 44800 | 44550 | 572 |
| 590 | 20231006 | 111700 | 20007405150 | 44800 | 44500 | 44900 | 44400 | 2341 |
| 591 | 20231006 | 111600 | 19903178150 | 44550 | 44600 | 44650 | 44500 | 663 |
| 592 | 20231006 | 111500 | 19873638100 | 44650 | 44750 | 44750 | 44650 | 764 |
| 593 | 20231006 | 111400 | 19839521400 | 44650 | 44650 | 44800 | 44600 | 600 |
| 594 | 20231006 | 111300 | 19812752100 | 44650 | 44800 | 44800 | 44600 | 471 |
| 595 | 20231006 | 111200 | 19791681800 | 44800 | 44600 | 44900 | 44600 | 510 |
| 596 | 20231006 | 111100 | 19768862450 | 44600 | 44650 | 44750 | 44550 | 623 |
| 597 | 20231006 | 111000 | 19741068700 | 44850 | 44650 | 44900 | 44550 | 2815 |
| 598 | 20231006 | 110900 | 19615486450 | 44600 | 44900 | 44900 | 44600 | 2195 |
| 599 | 20231006 | 110800 | 19517327400 | 44900 | 45200 | 45200 | 44900 | 1186 |
| 600 | 20231006 | 110700 | 19463921900 | 45100 | 45250 | 45250 | 45100 | 177 |
| 601 | 20231006 | 110600 | 19455928900 | 45250 | 45100 | 45300 | 44950 | 595 |
| 602 | 20231006 | 110500 | 19429039600 | 45050 | 45000 | 45050 | 44850 | 1015 |
| 603 | 20231006 | 110400 | 19383458600 | 45000 | 45100 | 45100 | 44950 | 414 |
| 604 | 20231006 | 110300 | 19364826650 | 45100 | 45000 | 45200 | 45000 | 750 |
| 605 | 20231006 | 110200 | 19330981300 | 45000 | 44700 | 45100 | 44650 | 1898 |
| 606 | 20231006 | 110100 | 19246054200 | 44650 | 44900 | 44950 | 44650 | 963 |
| 607 | 20231006 | 110000 | 19202913650 | 44950 | 44950 | 44950 | 44650 | 3553 |
| 608 | 20231006 | 105900 | 19043931750 | 44900 | 44900 | 44950 | 44850 | 619 |
| 609 | 20231006 | 105800 | 19016149650 | 44900 | 45100 | 45100 | 44900 | 1144 |
| 610 | 20231006 | 105700 | 18964679700 | 45050 | 45150 | 45200 | 45000 | 1256 |
| 611 | 20231006 | 105600 | 18908087100 | 45200 | 45050 | 45200 | 45050 | 240 |
| 612 | 20231006 | 105500 | 18897256650 | 45000 | 45000 | 45150 | 45000 | 727 |
| 613 | 20231006 | 105400 | 18864504500 | 45000 | 45100 | 45200 | 45000 | 2079 |
| 614 | 20231006 | 105300 | 18770789450 | 45150 | 45200 | 45300 | 45050 | 1038 |
| 615 | 20231006 | 105200 | 18723877550 | 45150 | 45450 | 45750 | 45150 | 1684 |
| 616 | 20231006 | 105100 | 18647447000 | 45450 | 45450 | 45450 | 45250 | 1789 |
| 617 | 20231006 | 105000 | 18566320100 | 45500 | 45600 | 45650 | 45450 | 614 |
| 618 | 20231006 | 104900 | 18538358700 | 45600 | 45600 | 45600 | 45550 | 420 |
| 619 | 20231006 | 104800 | 18519208500 | 45650 | 45700 | 45700 | 45450 | 607 |
| 620 | 20231006 | 104700 | 18491536300 | 45700 | 45800 | 45800 | 45700 | 714 |
| 621 | 20231006 | 104600 | 18458861250 | 45800 | 45500 | 45850 | 45500 | 574 |
| 622 | 20231006 | 104500 | 18432642300 | 45450 | 45800 | 45850 | 45450 | 930 |
| 623 | 20231006 | 104400 | 18390219050 | 45850 | 46000 | 46100 | 45850 | 546 |
| 624 | 20231006 | 104300 | 18365114450 | 46200 | 46250 | 46350 | 46000 | 1356 |
| 625 | 20231006 | 104200 | 18302494800 | 46250 | 45750 | 46450 | 45750 | 4901 |
| 626 | 20231006 | 104100 | 18075985200 | 45750 | 44850 | 45950 | 44850 | 5523 |
| 627 | 20231006 | 104000 | 17825289700 | 44900 | 45300 | 45400 | 44850 | 4860 |
| 628 | 20231006 | 103900 | 17606261450 | 45300 | 45250 | 45350 | 45250 | 595 |
| 629 | 20231006 | 103800 | 17579309900 | 45250 | 45200 | 45350 | 45200 | 1159 |
| 630 | 20231006 | 103700 | 17526872550 | 45200 | 45250 | 45650 | 45200 | 1563 |
| 631 | 20231006 | 103600 | 17456042700 | 45250 | 45550 | 45550 | 45150 | 4178 |
| 632 | 20231006 | 103500 | 17266711300 | 45550 | 45700 | 45800 | 45550 | 2377 |
| 633 | 20231006 | 103400 | 17158127950 | 45750 | 45550 | 45850 | 45550 | 1331 |
| 634 | 20231006 | 103300 | 17097371200 | 45550 | 45950 | 46000 | 45500 | 3472 |
| 635 | 20231006 | 103200 | 16938480600 | 46000 | 46500 | 46500 | 45900 | 3425 |
| 636 | 20231006 | 103100 | 16780291000 | 46550 | 46200 | 46700 | 46200 | 2947 |
| 637 | 20231006 | 103000 | 16643452250 | 46200 | 45700 | 46300 | 45700 | 1911 |
| 638 | 20231006 | 102900 | 16555387050 | 45750 | 45600 | 45900 | 45500 | 2868 |
| 639 | 20231006 | 102800 | 16424422600 | 45650 | 46800 | 46800 | 45250 | 7544 |
| 640 | 20231006 | 102700 | 16076937850 | 46650 | 46500 | 47100 | 46300 | 15126 |
| 641 | 20231006 | 102600 | 15369625000 | 46400 | 45450 | 46600 | 45300 | 13252 |
| 642 | 20231006 | 102500 | 14759231750 | 45300 | 45450 | 45600 | 45150 | 1604 |
| 643 | 20231006 | 102400 | 14686394700 | 45500 | 45400 | 45500 | 45200 | 1912 |
| 644 | 20231006 | 102300 | 14599465400 | 45400 | 45150 | 45400 | 45050 | 3018 |
| 645 | 20231006 | 102200 | 14463288900 | 45100 | 45150 | 45300 | 45100 | 1244 |
| 646 | 20231006 | 102100 | 14407115600 | 45100 | 45200 | 45300 | 45100 | 736 |
| 647 | 20231006 | 102000 | 14373886600 | 45200 | 45200 | 45300 | 45100 | 1369 |
| 648 | 20231006 | 101900 | 14312065650 | 45150 | 45400 | 45500 | 45150 | 1956 |
| 649 | 20231006 | 101800 | 14223419000 | 45400 | 45550 | 45700 | 45250 | 1625 |
| 650 | 20231006 | 101700 | 14149479250 | 45600 | 45600 | 45750 | 45400 | 3565 |
| 651 | 20231006 | 101600 | 13986804850 | 45500 | 44950 | 45600 | 44950 | 1882 |
| 652 | 20231006 | 101500 | 13901762750 | 44950 | 45050 | 45200 | 44850 | 2562 |
| 653 | 20231006 | 101400 | 13786397300 | 45050 | 45400 | 45400 | 45050 | 3620 |
| 654 | 20231006 | 101300 | 13622957100 | 45400 | 45500 | 45750 | 45300 | 7452 |
| 655 | 20231006 | 101200 | 13283476850 | 45500 | 45250 | 45500 | 45000 | 3147 |
| 656 | 20231006 | 101100 | 13140735850 | 45250 | 45100 | 45350 | 45000 | 6929 |
| 657 | 20231006 | 101000 | 12827636650 | 45150 | 45250 | 45300 | 44750 | 5450 |
| 658 | 20231006 | 100900 | 12582411400 | 45250 | 45100 | 45450 | 44900 | 11223 |
| 659 | 20231006 | 100800 | 12074719450 | 45050 | 44350 | 45150 | 44350 | 10632 |
| 660 | 20231006 | 100700 | 11598688450 | 44350 | 44150 | 44400 | 44000 | 4254 |
| 661 | 20231006 | 100600 | 11410468850 | 44150 | 44000 | 44250 | 44000 | 1170 |
| 662 | 20231006 | 100500 | 11358798850 | 44000 | 43650 | 44300 | 43350 | 3458 |
| 663 | 20231006 | 100400 | 11206483000 | 43650 | 43800 | 44100 | 43350 | 4628 |
| 664 | 20231006 | 100300 | 11003222750 | 43800 | 43600 | 43900 | 43600 | 1087 |
| 665 | 20231006 | 100200 | 10955653950 | 43600 | 43700 | 43850 | 43600 | 1760 |
| 666 | 20231006 | 100100 | 10878720050 | 43650 | 43650 | 43900 | 43650 | 1950 |
| 667 | 20231006 | 100000 | 10793463350 | 43650 | 43150 | 43700 | 43150 | 1387 |
| 668 | 20231006 | 095900 | 10733206200 | 43000 | 43250 | 43250 | 43000 | 1019 |
| 669 | 20231006 | 095800 | 10689186050 | 43250 | 43250 | 43250 | 43000 | 681 |
| 670 | 20231006 | 095700 | 10659876050 | 43250 | 42950 | 43250 | 42950 | 377 |
| 671 | 20231006 | 095600 | 10643606900 | 43200 | 43100 | 43200 | 42900 | 394 |
| 672 | 20231006 | 095500 | 10626631400 | 43200 | 43000 | 43200 | 42850 | 343 |
| 673 | 20231006 | 095400 | 10611896300 | 43000 | 43000 | 43250 | 42950 | 848 |
| 674 | 20231006 | 095300 | 10575414500 | 43000 | 43200 | 43450 | 43000 | 1385 |
| 675 | 20231006 | 095200 | 10515474800 | 43200 | 43050 | 43200 | 43000 | 618 |
| 676 | 20231006 | 095100 | 10488793650 | 42950 | 42800 | 43100 | 42700 | 1451 |
| 677 | 20231006 | 095000 | 10426532450 | 42750 | 42700 | 43000 | 42700 | 459 |
| 678 | 20231006 | 094900 | 10406896500 | 42700 | 42900 | 42900 | 42650 | 503 |
| 679 | 20231006 | 094800 | 10385384200 | 42950 | 43000 | 43000 | 42900 | 139 |
| 680 | 20231006 | 094700 | 10379415150 | 43050 | 42800 | 43200 | 42700 | 1023 |
| 681 | 20231006 | 094600 | 10335364150 | 42900 | 43100 | 43100 | 42850 | 231 |
| 682 | 20231006 | 094500 | 10325423300 | 43200 | 42550 | 43200 | 42550 | 2837 |
| 683 | 20231006 | 094400 | 10203679700 | 42600 | 42400 | 42600 | 42350 | 170 |
| 684 | 20231006 | 094300 | 10196460050 | 42400 | 42500 | 42700 | 42400 | 2328 |
| 685 | 20231006 | 094200 | 10097601350 | 42500 | 42300 | 42850 | 42000 | 2660 |
| 686 | 20231006 | 094100 | 9985283400 | 42300 | 42450 | 43000 | 42250 | 3055 |
| 687 | 20231006 | 094000 | 9855484500 | 42450 | 42650 | 42900 | 42400 | 4598 |
| 688 | 20231006 | 093900 | 9659990150 | 42700 | 43300 | 43400 | 42500 | 4327 |
| 689 | 20231006 | 093800 | 9474754800 | 43300 | 43450 | 43550 | 43150 | 624 |
| 690 | 20231006 | 093700 | 9447713100 | 43550 | 43150 | 43550 | 43050 | 1759 |
| 691 | 20231006 | 093600 | 9371364250 | 43150 | 43300 | 43350 | 42800 | 3993 |
| 692 | 20231006 | 093500 | 9199519500 | 43300 | 43150 | 43600 | 43100 | 1553 |
| 693 | 20231006 | 093400 | 9132172850 | 43150 | 44150 | 44250 | 43100 | 7205 |
| 694 | 20231006 | 093300 | 8816465600 | 44100 | 43450 | 44200 | 43450 | 5515 |
| 695 | 20231006 | 093200 | 8574967750 | 43650 | 43350 | 43650 | 43250 | 1476 |
| 696 | 20231006 | 093100 | 8511000850 | 43500 | 43200 | 43600 | 43200 | 2429 |
| 697 | 20231006 | 093000 | 8405487400 | 43300 | 43300 | 43800 | 43250 | 4205 |
| 698 | 20231006 | 092900 | 8222619850 | 43250 | 42800 | 43250 | 42650 | 3902 |
| 699 | 20231006 | 092800 | 8055392350 | 42800 | 43000 | 43000 | 42800 | 2376 |
| 700 | 20231006 | 092700 | 7953416400 | 42900 | 42550 | 43200 | 42550 | 1726 |
| 701 | 20231006 | 092600 | 7879335700 | 42550 | 43150 | 43150 | 42550 | 7122 |
| 702 | 20231006 | 092500 | 7574915750 | 43050 | 43500 | 43700 | 43000 | 3811 |
| 703 | 20231006 | 092400 | 7410351100 | 43500 | 43900 | 44000 | 43000 | 11008 |
| 704 | 20231006 | 092300 | 6932166000 | 43900 | 44500 | 44550 | 43650 | 8942 |
| 705 | 20231006 | 092200 | 6536570300 | 44500 | 43750 | 44500 | 43500 | 11996 |
| 706 | 20231006 | 092100 | 6008254300 | 43750 | 43700 | 44000 | 43400 | 16501 |
| 707 | 20231006 | 092000 | 5285306400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 708 | 20231006 | 091900 | 5285306400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 709 | 20231006 | 091800 | 5285306400 | 43950 | 42650 | 43950 | 42650 | 15957 |
| 710 | 20231006 | 091700 | 4592453050 | 42750 | 42200 | 42750 | 42200 | 2539 |
| 711 | 20231006 | 091600 | 4484503950 | 42300 | 42100 | 42300 | 42100 | 451 |
| 712 | 20231006 | 091500 | 4465452600 | 42050 | 42150 | 42350 | 41900 | 1243 |
| 713 | 20231006 | 091400 | 4413176250 | 42050 | 42050 | 42200 | 41950 | 1200 |
| 714 | 20231006 | 091300 | 4362732050 | 41900 | 42250 | 42550 | 41850 | 5161 |
| 715 | 20231006 | 091200 | 4145217350 | 42450 | 42700 | 43000 | 42050 | 7747 |
| 716 | 20231006 | 091100 | 3814652100 | 42750 | 42300 | 42850 | 42300 | 8208 |
| 717 | 20231006 | 091000 | 3464749200 | 42350 | 42100 | 42350 | 41850 | 2254 |
| 718 | 20231006 | 090900 | 3369676450 | 41850 | 42300 | 42350 | 41750 | 3247 |
| 719 | 20231006 | 090800 | 3233273150 | 42300 | 42050 | 42350 | 41900 | 2293 |
| 720 | 20231006 | 090700 | 3136569500 | 41850 | 41950 | 42050 | 41600 | 4689 |
| 721 | 20231006 | 090600 | 2940516650 | 42000 | 42800 | 42950 | 41750 | 15942 |
| 722 | 20231006 | 090500 | 2264537000 | 42800 | 42050 | 42900 | 41950 | 12314 |
| 723 | 20231006 | 090400 | 1739730250 | 42050 | 42100 | 42450 | 41950 | 10289 |
| 724 | 20231006 | 090300 | 1305612050 | 42000 | 41950 | 42100 | 41300 | 7226 |
| 725 | 20231006 | 090200 | 1003453650 | 41900 | 42000 | 42350 | 41800 | 7056 |
| 726 | 20231006 | 090100 | 706884050 | 42000 | 40950 | 42700 | 40750 | 12695 |
| 727 | 20231006 | 090000 | 175583150 | 40900 | 40000 | 41000 | 39950 | 3898 |