36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 201700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 3 | 20231016 | 201600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231016 | 201500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231016 | 201400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231016 | 201300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231016 | 201200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231016 | 201100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231016 | 201000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231016 | 200900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231016 | 200800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231016 | 200700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231016 | 200600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231016 | 200500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231016 | 200400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231016 | 200300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231016 | 200200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231016 | 200100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231016 | 200000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231016 | 195900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231016 | 195800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231016 | 195700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231016 | 195600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231016 | 195500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231016 | 195400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231016 | 195300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231016 | 195200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231016 | 195100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231016 | 195000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231016 | 194900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231016 | 194800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231016 | 194700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 33 | 20231016 | 194600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231016 | 194500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231016 | 194400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231016 | 194300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231016 | 194200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231016 | 194100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231016 | 194000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231016 | 193900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231016 | 193800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231016 | 193700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231016 | 193600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231016 | 193500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231016 | 193400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231016 | 193300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231016 | 193200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231016 | 193100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231016 | 193000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231016 | 192900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231016 | 192800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231016 | 192700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231016 | 192600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231016 | 192500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231016 | 192400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231016 | 192300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231016 | 192200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231016 | 192100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231016 | 192000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231016 | 191900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231016 | 191800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231016 | 191700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 63 | 20231016 | 191600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231016 | 191500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231016 | 191400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231016 | 191300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231016 | 191200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231016 | 191100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231016 | 191000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231016 | 190900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231016 | 190800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231016 | 190700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231016 | 190600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231016 | 190500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231016 | 190400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231016 | 190300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231016 | 190200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231016 | 190100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231016 | 190000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231016 | 185900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231016 | 185800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231016 | 185700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231016 | 185600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231016 | 185500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231016 | 185400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231016 | 185300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231016 | 185200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231016 | 185100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231016 | 185000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231016 | 184900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231016 | 184800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231016 | 184700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 93 | 20231016 | 184600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231016 | 184500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231016 | 184400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231016 | 184300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231016 | 184200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231016 | 184100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231016 | 184000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231016 | 183900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231016 | 183800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231016 | 183700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231016 | 183600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231016 | 183500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231016 | 183400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231016 | 183300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231016 | 183200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231016 | 183100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231016 | 183000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231016 | 182900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231016 | 182800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231016 | 182700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231016 | 182600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231016 | 182500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231016 | 182400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231016 | 182300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231016 | 182200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231016 | 182100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231016 | 182000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231016 | 181900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231016 | 181800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231016 | 181700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 123 | 20231016 | 181600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231016 | 181500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231016 | 181400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231016 | 181300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231016 | 181200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231016 | 181100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231016 | 181000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231016 | 180900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231016 | 180800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231016 | 180700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231016 | 180600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231016 | 180500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231016 | 180400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231016 | 180300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231016 | 180200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231016 | 180100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231016 | 180000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231016 | 175900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231016 | 175800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231016 | 175700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231016 | 175600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231016 | 175500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231016 | 175400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231016 | 175300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231016 | 175200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231016 | 175100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231016 | 175000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231016 | 174900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231016 | 174800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231016 | 174700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 153 | 20231016 | 174600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231016 | 174500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231016 | 174400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231016 | 174300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231016 | 174200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231016 | 174100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231016 | 174000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231016 | 173900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231016 | 173800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231016 | 173700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231016 | 173600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231016 | 173500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231016 | 173400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231016 | 173300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231016 | 173200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231016 | 173100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231016 | 173000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231016 | 172900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231016 | 172800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231016 | 172700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231016 | 172600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231016 | 172500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231016 | 172400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231016 | 172300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231016 | 172200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231016 | 172100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231016 | 172000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231016 | 171900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231016 | 171800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231016 | 171700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 183 | 20231016 | 171600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231016 | 171500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231016 | 171400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231016 | 171300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231016 | 171200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231016 | 171100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231016 | 171000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231016 | 170900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231016 | 170800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231016 | 170700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231016 | 170600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231016 | 170500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231016 | 170400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231016 | 170300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231016 | 170200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231016 | 170100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231016 | 170000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231016 | 165900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231016 | 165800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231016 | 165700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231016 | 165600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231016 | 165500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231016 | 165400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231016 | 165300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231016 | 165200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231016 | 165100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231016 | 165000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231016 | 164900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231016 | 164800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231016 | 164700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 213 | 20231016 | 164600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231016 | 164500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231016 | 164400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231016 | 164300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231016 | 164200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231016 | 164100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231016 | 164000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231016 | 163900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231016 | 163800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231016 | 163700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231016 | 163600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231016 | 163500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231016 | 163400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231016 | 163300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231016 | 163200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231016 | 163100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231016 | 163000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231016 | 162900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231016 | 162800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231016 | 162700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231016 | 162600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231016 | 162500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231016 | 162400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231016 | 162300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231016 | 162200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231016 | 162100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231016 | 162000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231016 | 161900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231016 | 161800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231016 | 161700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 243 | 20231016 | 161600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231016 | 161500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231016 | 161400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231016 | 161300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231016 | 161200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231016 | 161100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231016 | 161000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231016 | 160900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231016 | 160800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231016 | 160700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231016 | 160600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231016 | 160500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231016 | 160400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231016 | 160300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231016 | 160200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231016 | 160100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231016 | 160000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231016 | 155900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231016 | 155800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231016 | 155700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231016 | 155600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231016 | 155500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231016 | 155400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231016 | 155300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231016 | 155200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231016 | 155100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231016 | 155000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231016 | 154900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231016 | 154800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231016 | 154700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 273 | 20231016 | 154600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231016 | 154500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231016 | 154400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231016 | 154300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231016 | 154200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20231016 | 154100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20231016 | 154000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20231016 | 153900 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20231016 | 153800 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20231016 | 153700 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20231016 | 153600 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20231016 | 153500 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20231016 | 153400 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20231016 | 153300 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20231016 | 153200 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20231016 | 153100 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20231016 | 153000 | 3577044550 | 45600 | 45600 | 45600 | 45600 | 2907 |
| 290 | 20231016 | 152900 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20231016 | 152800 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20231016 | 152700 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20231016 | 152600 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20231016 | 152500 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20231016 | 152400 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20231016 | 152300 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20231016 | 152200 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20231016 | 152100 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20231016 | 152000 | 3444485350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20231016 | 151900 | 3444485350 | 45300 | 45250 | 45300 | 45250 | 94 |
| 301 | 20231016 | 151800 | 3440229100 | 45100 | 45050 | 45100 | 44950 | 281 |
| 302 | 20231016 | 151700 | 3427578200 | 44950 | 44950 | 45000 | 44900 | 387 |
| 303 | 20231016 | 151600 | 3410179050 | 44950 | 44750 | 45100 | 44750 | 295 |
| 304 | 20231016 | 151500 | 3396909100 | 45000 | 44750 | 45000 | 44750 | 647 |
| 305 | 20231016 | 151400 | 3367866050 | 44750 | 44800 | 44800 | 44700 | 381 |
| 306 | 20231016 | 151300 | 3350817150 | 44700 | 44850 | 44900 | 44650 | 685 |
| 307 | 20231016 | 151200 | 3320128000 | 44800 | 44900 | 44900 | 44800 | 285 |
| 308 | 20231016 | 151100 | 3307348350 | 44900 | 44900 | 44900 | 44850 | 371 |
| 309 | 20231016 | 151000 | 3290691500 | 44900 | 45000 | 45100 | 44850 | 1103 |
| 310 | 20231016 | 150900 | 3241156250 | 45000 | 44950 | 45050 | 44950 | 270 |
| 311 | 20231016 | 150800 | 3229010450 | 44950 | 45050 | 45100 | 44950 | 483 |
| 312 | 20231016 | 150700 | 3207266350 | 45050 | 45150 | 45150 | 45050 | 258 |
| 313 | 20231016 | 150600 | 3195630150 | 45100 | 45200 | 45200 | 45100 | 376 |
| 314 | 20231016 | 150500 | 3178654250 | 45200 | 45300 | 45300 | 45150 | 362 |
| 315 | 20231016 | 150400 | 3162283400 | 45300 | 45300 | 45350 | 45300 | 284 |
| 316 | 20231016 | 150300 | 3149417900 | 45350 | 45350 | 45350 | 45350 | 133 |
| 317 | 20231016 | 150200 | 3143386350 | 45350 | 45450 | 45450 | 45350 | 337 |
| 318 | 20231016 | 150100 | 3128081000 | 45500 | 45500 | 45600 | 45500 | 148 |
| 319 | 20231016 | 150000 | 3121343050 | 45550 | 45650 | 45700 | 45500 | 188 |
| 320 | 20231016 | 145900 | 3112766450 | 45650 | 45600 | 45650 | 45500 | 390 |
| 321 | 20231016 | 145800 | 3094981700 | 45550 | 45550 | 45550 | 45500 | 163 |
| 322 | 20231016 | 145700 | 3087560500 | 45550 | 45500 | 45600 | 45500 | 230 |
| 323 | 20231016 | 145600 | 3077080050 | 45550 | 45600 | 45600 | 45550 | 164 |
| 324 | 20231016 | 145500 | 3069605000 | 45600 | 45550 | 45600 | 45550 | 337 |
| 325 | 20231016 | 145400 | 3054242750 | 45550 | 45500 | 45600 | 45500 | 122 |
| 326 | 20231016 | 145300 | 3048688750 | 45550 | 45450 | 45650 | 45450 | 216 |
| 327 | 20231016 | 145200 | 3038841350 | 45500 | 45600 | 45600 | 45500 | 130 |
| 328 | 20231016 | 145100 | 3032922050 | 45600 | 45500 | 45650 | 45500 | 329 |
| 329 | 20231016 | 145000 | 3017918300 | 45500 | 45500 | 45600 | 45500 | 167 |
| 330 | 20231016 | 144900 | 3010311900 | 45500 | 45650 | 45650 | 45500 | 265 |
| 331 | 20231016 | 144800 | 2998234500 | 45600 | 45550 | 45600 | 45550 | 149 |
| 332 | 20231016 | 144700 | 2991444850 | 45650 | 45550 | 45650 | 45550 | 364 |
| 333 | 20231016 | 144600 | 2974840750 | 45550 | 45500 | 45600 | 45500 | 222 |
| 334 | 20231016 | 144500 | 2964726950 | 45550 | 45600 | 45600 | 45500 | 124 |
| 335 | 20231016 | 144400 | 2959081300 | 45650 | 45600 | 45650 | 45550 | 257 |
| 336 | 20231016 | 144300 | 2947357150 | 45550 | 45600 | 45650 | 45500 | 212 |
| 337 | 20231016 | 144200 | 2937696000 | 45650 | 45550 | 45650 | 45550 | 457 |
| 338 | 20231016 | 144100 | 2916847000 | 45500 | 45600 | 45600 | 45450 | 161 |
| 339 | 20231016 | 144000 | 2909516800 | 45550 | 45500 | 45600 | 45400 | 317 |
| 340 | 20231016 | 143900 | 2895080550 | 45500 | 45450 | 45550 | 45450 | 211 |
| 341 | 20231016 | 143800 | 2885478100 | 45450 | 45500 | 45650 | 45450 | 289 |
| 342 | 20231016 | 143700 | 2872315000 | 45500 | 45400 | 45500 | 45400 | 151 |
| 343 | 20231016 | 143600 | 2865457000 | 45450 | 45450 | 45500 | 45400 | 211 |
| 344 | 20231016 | 143500 | 2855861300 | 45450 | 45450 | 45500 | 45400 | 207 |
| 345 | 20231016 | 143400 | 2846447500 | 45400 | 45400 | 45450 | 45300 | 363 |
| 346 | 20231016 | 143300 | 2829964450 | 45350 | 45450 | 45450 | 45300 | 301 |
| 347 | 20231016 | 143200 | 2816302250 | 45450 | 45550 | 45550 | 45450 | 311 |
| 348 | 20231016 | 143100 | 2802147150 | 45550 | 45650 | 45700 | 45550 | 337 |
| 349 | 20231016 | 143000 | 2786773700 | 45650 | 45650 | 45650 | 45600 | 317 |
| 350 | 20231016 | 142900 | 2772304050 | 45750 | 45650 | 45750 | 45650 | 408 |
| 351 | 20231016 | 142800 | 2753652800 | 45650 | 45750 | 45750 | 45650 | 726 |
| 352 | 20231016 | 142700 | 2720447400 | 45750 | 45750 | 45800 | 45750 | 309 |
| 353 | 20231016 | 142600 | 2706303300 | 45750 | 45650 | 45750 | 45650 | 151 |
| 354 | 20231016 | 142500 | 2699402900 | 45650 | 45650 | 45800 | 45650 | 352 |
| 355 | 20231016 | 142400 | 2683307850 | 45650 | 45700 | 45750 | 45650 | 261 |
| 356 | 20231016 | 142300 | 2671377650 | 45700 | 45700 | 45750 | 45700 | 198 |
| 357 | 20231016 | 142200 | 2662326900 | 45700 | 45650 | 45700 | 45650 | 114 |
| 358 | 20231016 | 142100 | 2657119350 | 45650 | 45650 | 45750 | 45600 | 381 |
| 359 | 20231016 | 142000 | 2639715150 | 45700 | 45750 | 45750 | 45700 | 187 |
| 360 | 20231016 | 141900 | 2631168550 | 45700 | 45700 | 45700 | 45700 | 98 |
| 361 | 20231016 | 141800 | 2626689950 | 45700 | 45700 | 45750 | 45650 | 130 |
| 362 | 20231016 | 141700 | 2620748350 | 45750 | 45750 | 45800 | 45700 | 375 |
| 363 | 20231016 | 141600 | 2603586900 | 45750 | 45700 | 45750 | 45700 | 283 |
| 364 | 20231016 | 141500 | 2590640950 | 45700 | 45750 | 45750 | 45700 | 153 |
| 365 | 20231016 | 141400 | 2583646300 | 45750 | 45750 | 45800 | 45700 | 299 |
| 366 | 20231016 | 141300 | 2569968600 | 45700 | 45750 | 45800 | 45700 | 323 |
| 367 | 20231016 | 141200 | 2555185900 | 45750 | 45700 | 45800 | 45700 | 253 |
| 368 | 20231016 | 141100 | 2543611650 | 45700 | 45800 | 45800 | 45700 | 246 |
| 369 | 20231016 | 141000 | 2532355100 | 45750 | 45700 | 45750 | 45700 | 220 |
| 370 | 20231016 | 140900 | 2522292850 | 45700 | 45750 | 45800 | 45700 | 227 |
| 371 | 20231016 | 140800 | 2511903600 | 45750 | 45800 | 45800 | 45700 | 332 |
| 372 | 20231016 | 140700 | 2496705000 | 45750 | 45750 | 45800 | 45750 | 104 |
| 373 | 20231016 | 140600 | 2491946250 | 45750 | 45700 | 45800 | 45700 | 249 |
| 374 | 20231016 | 140500 | 2480551750 | 45700 | 45750 | 45800 | 45700 | 179 |
| 375 | 20231016 | 140400 | 2472359300 | 45750 | 45800 | 45800 | 45750 | 286 |
| 376 | 20231016 | 140300 | 2459268250 | 45750 | 45700 | 45800 | 45700 | 227 |
| 377 | 20231016 | 140200 | 2448886850 | 45750 | 45750 | 45800 | 45700 | 235 |
| 378 | 20231016 | 140100 | 2438133300 | 45700 | 45700 | 45750 | 45700 | 272 |
| 379 | 20231016 | 140000 | 2425692150 | 45750 | 45750 | 45750 | 45700 | 250 |
| 380 | 20231016 | 135900 | 2414256250 | 45750 | 45750 | 45750 | 45700 | 433 |
| 381 | 20231016 | 135800 | 2394449850 | 45700 | 45750 | 45750 | 45700 | 223 |
| 382 | 20231016 | 135700 | 2384248450 | 45700 | 45700 | 45750 | 45700 | 155 |
| 383 | 20231016 | 135600 | 2377159300 | 45750 | 45700 | 45800 | 45700 | 82 |
| 384 | 20231016 | 135500 | 2373409050 | 45700 | 45700 | 45750 | 45700 | 412 |
| 385 | 20231016 | 135400 | 2354563800 | 45700 | 45750 | 45800 | 45700 | 377 |
| 386 | 20231016 | 135300 | 2337311750 | 45750 | 45750 | 45800 | 45750 | 184 |
| 387 | 20231016 | 135200 | 2328888800 | 45800 | 45750 | 45800 | 45750 | 156 |
| 388 | 20231016 | 135100 | 2321746250 | 45700 | 45700 | 45800 | 45700 | 469 |
| 389 | 20231016 | 135000 | 2300285250 | 45700 | 45700 | 45750 | 45700 | 201 |
| 390 | 20231016 | 134900 | 2291092350 | 45750 | 45700 | 45750 | 45700 | 71 |
| 391 | 20231016 | 134800 | 2287845900 | 45750 | 45700 | 45750 | 45700 | 218 |
| 392 | 20231016 | 134700 | 2277876350 | 45750 | 45650 | 45750 | 45650 | 184 |
| 393 | 20231016 | 134600 | 2269461400 | 45750 | 45650 | 45750 | 45550 | 335 |
| 394 | 20231016 | 134500 | 2254155900 | 45550 | 45500 | 45700 | 45500 | 61 |
| 395 | 20231016 | 134400 | 2251375950 | 45500 | 45550 | 45650 | 45500 | 319 |
| 396 | 20231016 | 134300 | 2236833000 | 45600 | 45550 | 45650 | 45550 | 139 |
| 397 | 20231016 | 134200 | 2230492200 | 45550 | 45600 | 45600 | 45500 | 237 |
| 398 | 20231016 | 134100 | 2219689400 | 45550 | 45550 | 45600 | 45550 | 112 |
| 399 | 20231016 | 134000 | 2214587150 | 45550 | 45500 | 45600 | 45500 | 181 |
| 400 | 20231016 | 133900 | 2206338700 | 45550 | 45550 | 45550 | 45450 | 172 |
| 401 | 20231016 | 133800 | 2198510950 | 45500 | 45550 | 45600 | 45500 | 338 |
| 402 | 20231016 | 133700 | 2183102950 | 45550 | 45500 | 45550 | 45500 | 362 |
| 403 | 20231016 | 133600 | 2166626700 | 45500 | 45450 | 45550 | 45450 | 174 |
| 404 | 20231016 | 133500 | 2158703400 | 45500 | 45600 | 45650 | 45500 | 424 |
| 405 | 20231016 | 133400 | 2139377100 | 45650 | 45700 | 45700 | 45600 | 174 |
| 406 | 20231016 | 133300 | 2131432700 | 45700 | 45700 | 45750 | 45650 | 366 |
| 407 | 20231016 | 133200 | 2114693800 | 45650 | 45650 | 45750 | 45600 | 320 |
| 408 | 20231016 | 133100 | 2100079100 | 45650 | 45700 | 45750 | 45650 | 277 |
| 409 | 20231016 | 133000 | 2087414700 | 45750 | 45750 | 45750 | 45700 | 110 |
| 410 | 20231016 | 132900 | 2082382600 | 45750 | 45800 | 45800 | 45750 | 622 |
| 411 | 20231016 | 132800 | 2053906300 | 45750 | 45750 | 45800 | 45750 | 187 |
| 412 | 20231016 | 132700 | 2045345700 | 45800 | 45750 | 45800 | 45750 | 345 |
| 413 | 20231016 | 132600 | 2029552450 | 45750 | 45800 | 45850 | 45700 | 568 |
| 414 | 20231016 | 132500 | 2003555650 | 45800 | 45750 | 45900 | 45750 | 352 |
| 415 | 20231016 | 132400 | 1987418550 | 45800 | 45800 | 45850 | 45750 | 225 |
| 416 | 20231016 | 132300 | 1977110600 | 45800 | 45850 | 45850 | 45800 | 528 |
| 417 | 20231016 | 132200 | 1952923700 | 45800 | 45700 | 45850 | 45650 | 751 |
| 418 | 20231016 | 132100 | 1918540150 | 45700 | 45600 | 45700 | 45600 | 954 |
| 419 | 20231016 | 132000 | 1874981250 | 45650 | 45500 | 45650 | 45450 | 2209 |
| 420 | 20231016 | 131900 | 1774386100 | 45500 | 45500 | 45500 | 45450 | 224 |
| 421 | 20231016 | 131800 | 1764196550 | 45500 | 45450 | 45500 | 45400 | 695 |
| 422 | 20231016 | 131700 | 1732602200 | 45400 | 45400 | 45450 | 45400 | 230 |
| 423 | 20231016 | 131600 | 1722149950 | 45400 | 45450 | 45450 | 45400 | 375 |
| 424 | 20231016 | 131500 | 1705110350 | 45400 | 45450 | 45450 | 45400 | 77 |
| 425 | 20231016 | 131400 | 1701612200 | 45450 | 45350 | 45450 | 45350 | 385 |
| 426 | 20231016 | 131300 | 1684126250 | 45350 | 45250 | 45400 | 45250 | 1625 |
| 427 | 20231016 | 131200 | 1610490550 | 45250 | 45250 | 45300 | 45250 | 205 |
| 428 | 20231016 | 131100 | 1601205600 | 45250 | 45250 | 45250 | 45200 | 82 |
| 429 | 20231016 | 131000 | 1597495350 | 45200 | 45250 | 45250 | 45200 | 156 |
| 430 | 20231016 | 130900 | 1590439150 | 45200 | 45250 | 45250 | 45200 | 140 |
| 431 | 20231016 | 130800 | 1584106100 | 45300 | 45250 | 45300 | 45200 | 279 |
| 432 | 20231016 | 130700 | 1571480250 | 45200 | 45200 | 45250 | 45200 | 60 |
| 433 | 20231016 | 130600 | 1568767200 | 45200 | 45200 | 45250 | 45200 | 63 |
| 434 | 20231016 | 130500 | 1565919400 | 45250 | 45200 | 45250 | 45200 | 103 |
| 435 | 20231016 | 130400 | 1561259450 | 45200 | 45150 | 45250 | 45150 | 141 |
| 436 | 20231016 | 130300 | 1554886950 | 45150 | 45050 | 45150 | 45050 | 403 |
| 437 | 20231016 | 130200 | 1536711000 | 45050 | 45100 | 45100 | 45050 | 86 |
| 438 | 20231016 | 130100 | 1532832450 | 45100 | 45050 | 45100 | 45050 | 128 |
| 439 | 20231016 | 130000 | 1527062150 | 45050 | 45050 | 45050 | 45050 | 66 |
| 440 | 20231016 | 125900 | 1524088850 | 45050 | 45050 | 45100 | 45000 | 182 |
| 441 | 20231016 | 125800 | 1515889400 | 45000 | 45000 | 45000 | 44950 | 349 |
| 442 | 20231016 | 125700 | 1500184700 | 45000 | 45000 | 45000 | 45000 | 51 |
| 443 | 20231016 | 125600 | 1497889700 | 45050 | 45000 | 45050 | 45000 | 30 |
| 444 | 20231016 | 125500 | 1496538550 | 45000 | 45000 | 45050 | 45000 | 167 |
| 445 | 20231016 | 125400 | 1489019450 | 44950 | 44950 | 45000 | 44950 | 88 |
| 446 | 20231016 | 125300 | 1485063750 | 45000 | 44950 | 45000 | 44950 | 39 |
| 447 | 20231016 | 125200 | 1483309500 | 44950 | 45000 | 45000 | 44950 | 67 |
| 448 | 20231016 | 125100 | 1480296800 | 44950 | 45000 | 45000 | 44950 | 159 |
| 449 | 20231016 | 125000 | 1473142750 | 45000 | 44850 | 45000 | 44850 | 67 |
| 450 | 20231016 | 124900 | 1470129800 | 44950 | 44850 | 44950 | 44850 | 109 |
| 451 | 20231016 | 124800 | 1465235550 | 44850 | 44900 | 44900 | 44850 | 39 |
| 452 | 20231016 | 124700 | 1463485200 | 44950 | 45000 | 45000 | 44950 | 325 |
| 453 | 20231016 | 124600 | 1448864900 | 45000 | 44950 | 45050 | 44950 | 113 |
| 454 | 20231016 | 124500 | 1443777650 | 45000 | 45000 | 45050 | 45000 | 122 |
| 455 | 20231016 | 124400 | 1438287100 | 45000 | 45000 | 45050 | 45000 | 65 |
| 456 | 20231016 | 124300 | 1435361050 | 45000 | 45050 | 45050 | 45000 | 175 |
| 457 | 20231016 | 124200 | 1427485000 | 45000 | 44950 | 45050 | 44950 | 127 |
| 458 | 20231016 | 124100 | 1421767950 | 45000 | 44950 | 45000 | 44950 | 79 |
| 459 | 20231016 | 124000 | 1418215800 | 44950 | 44900 | 45000 | 44900 | 82 |
| 460 | 20231016 | 123900 | 1414530650 | 44900 | 44900 | 44900 | 44900 | 29 |
| 461 | 20231016 | 123800 | 1413228550 | 44900 | 44950 | 44950 | 44900 | 227 |
| 462 | 20231016 | 123700 | 1403025950 | 44950 | 44850 | 44950 | 44850 | 83 |
| 463 | 20231016 | 123600 | 1399299950 | 44850 | 44850 | 44900 | 44850 | 46 |
| 464 | 20231016 | 123500 | 1397236700 | 44850 | 44850 | 44950 | 44850 | 58 |
| 465 | 20231016 | 123400 | 1394632600 | 44850 | 44950 | 44950 | 44850 | 155 |
| 466 | 20231016 | 123300 | 1387668700 | 44950 | 44900 | 45000 | 44900 | 129 |
| 467 | 20231016 | 123200 | 1381867900 | 44900 | 44950 | 45000 | 44900 | 123 |
| 468 | 20231016 | 123100 | 1376338200 | 44950 | 45000 | 45050 | 44950 | 142 |
| 469 | 20231016 | 123000 | 1369953900 | 44950 | 44950 | 45000 | 44950 | 100 |
| 470 | 20231016 | 122900 | 1365456050 | 45000 | 44950 | 45000 | 44950 | 187 |
| 471 | 20231016 | 122800 | 1357043800 | 44950 | 44900 | 44950 | 44900 | 13 |
| 472 | 20231016 | 122700 | 1356460000 | 44950 | 44950 | 45000 | 44950 | 217 |
| 473 | 20231016 | 122600 | 1346705750 | 45000 | 44950 | 45000 | 44950 | 39 |
| 474 | 20231016 | 122500 | 1344951600 | 44950 | 45050 | 45050 | 44950 | 199 |
| 475 | 20231016 | 122400 | 1335993550 | 45050 | 44950 | 45050 | 44950 | 89 |
| 476 | 20231016 | 122300 | 1331990500 | 44950 | 44950 | 45000 | 44950 | 147 |
| 477 | 20231016 | 122200 | 1325381200 | 44950 | 44950 | 45100 | 44950 | 42 |
| 478 | 20231016 | 122100 | 1323489550 | 44950 | 45000 | 45000 | 44950 | 79 |
| 479 | 20231016 | 122000 | 1319936000 | 45000 | 45000 | 45050 | 45000 | 228 |
| 480 | 20231016 | 121900 | 1309668800 | 45000 | 45050 | 45100 | 45000 | 232 |
| 481 | 20231016 | 121800 | 1299219650 | 45050 | 45050 | 45050 | 45000 | 97 |
| 482 | 20231016 | 121700 | 1294850050 | 45100 | 45050 | 45150 | 45050 | 111 |
| 483 | 20231016 | 121600 | 1289846650 | 45050 | 45050 | 45100 | 45050 | 267 |
| 484 | 20231016 | 121500 | 1277808100 | 45100 | 45100 | 45150 | 45100 | 110 |
| 485 | 20231016 | 121400 | 1272847050 | 45100 | 45150 | 45150 | 45100 | 274 |
| 486 | 20231016 | 121300 | 1260479400 | 45150 | 45150 | 45150 | 45150 | 23 |
| 487 | 20231016 | 121200 | 1259440950 | 45150 | 45100 | 45200 | 45100 | 298 |
| 488 | 20231016 | 121100 | 1245982950 | 45100 | 45150 | 45150 | 45100 | 67 |
| 489 | 20231016 | 121000 | 1242959000 | 45150 | 45200 | 45200 | 45100 | 351 |
| 490 | 20231016 | 120900 | 1227106550 | 45200 | 45250 | 45250 | 45200 | 36 |
| 491 | 20231016 | 120800 | 1225479250 | 45250 | 45250 | 45300 | 45200 | 440 |
| 492 | 20231016 | 120700 | 1205568950 | 45250 | 45200 | 45300 | 45200 | 184 |
| 493 | 20231016 | 120600 | 1197242800 | 45200 | 45200 | 45250 | 45200 | 37 |
| 494 | 20231016 | 120500 | 1195570000 | 45200 | 45200 | 45250 | 45200 | 95 |
| 495 | 20231016 | 120400 | 1191274250 | 45200 | 45250 | 45250 | 45200 | 52 |
| 496 | 20231016 | 120300 | 1188922500 | 45200 | 45200 | 45250 | 45200 | 315 |
| 497 | 20231016 | 120200 | 1174676900 | 45200 | 45200 | 45200 | 45200 | 40 |
| 498 | 20231016 | 120100 | 1172868900 | 45250 | 45250 | 45250 | 45150 | 122 |
| 499 | 20231016 | 120000 | 1167350800 | 45250 | 45150 | 45250 | 45100 | 267 |
| 500 | 20231016 | 115900 | 1155293050 | 45100 | 45050 | 45150 | 45050 | 748 |
| 501 | 20231016 | 115800 | 1121554900 | 45050 | 45100 | 45100 | 45050 | 197 |
| 502 | 20231016 | 115700 | 1112672150 | 45150 | 45050 | 45150 | 45050 | 149 |
| 503 | 20231016 | 115600 | 1105951900 | 45100 | 45050 | 45100 | 45050 | 91 |
| 504 | 20231016 | 115500 | 1101848800 | 45050 | 45050 | 45100 | 45050 | 76 |
| 505 | 20231016 | 115400 | 1098423500 | 45100 | 45050 | 45100 | 45000 | 193 |
| 506 | 20231016 | 115300 | 1089722250 | 45000 | 45050 | 45100 | 45000 | 33 |
| 507 | 20231016 | 115200 | 1088235750 | 45050 | 45000 | 45050 | 45000 | 216 |
| 508 | 20231016 | 115100 | 1078512200 | 45000 | 45000 | 45100 | 45000 | 266 |
| 509 | 20231016 | 115000 | 1066530950 | 45000 | 45050 | 45100 | 45000 | 374 |
| 510 | 20231016 | 114900 | 1049675050 | 45050 | 45100 | 45100 | 45000 | 122 |
| 511 | 20231016 | 114800 | 1044178850 | 45050 | 45000 | 45050 | 45000 | 79 |
| 512 | 20231016 | 114700 | 1040619950 | 45050 | 45050 | 45050 | 45050 | 133 |
| 513 | 20231016 | 114600 | 1034628300 | 45050 | 45050 | 45100 | 45050 | 251 |
| 514 | 20231016 | 114500 | 1023317950 | 45050 | 45050 | 45050 | 45050 | 7 |
| 515 | 20231016 | 114400 | 1023002600 | 45050 | 45150 | 45150 | 45050 | 385 |
| 516 | 20231016 | 114300 | 1005630550 | 45150 | 45150 | 45200 | 45100 | 520 |
| 517 | 20231016 | 114200 | 982155900 | 45100 | 45100 | 45100 | 45100 | 40 |
| 518 | 20231016 | 114100 | 980351900 | 45150 | 45100 | 45150 | 45100 | 240 |
| 519 | 20231016 | 114000 | 969517200 | 45100 | 45150 | 45150 | 45100 | 73 |
| 520 | 20231016 | 113900 | 966223750 | 45100 | 45100 | 45150 | 45100 | 20 |
| 521 | 20231016 | 113800 | 965321600 | 45150 | 45100 | 45150 | 45100 | 81 |
| 522 | 20231016 | 113700 | 961666900 | 45100 | 45050 | 45100 | 45050 | 210 |
| 523 | 20231016 | 113600 | 952198550 | 45100 | 45100 | 45100 | 45050 | 5 |
| 524 | 20231016 | 113500 | 951973100 | 45100 | 45050 | 45100 | 45050 | 97 |
| 525 | 20231016 | 113400 | 947601750 | 45050 | 45050 | 45100 | 45050 | 210 |
| 526 | 20231016 | 113300 | 938139150 | 45050 | 45000 | 45100 | 45000 | 310 |
| 527 | 20231016 | 113200 | 924183350 | 45000 | 44950 | 45000 | 44950 | 62 |
| 528 | 20231016 | 113100 | 921394850 | 44950 | 45000 | 45000 | 44950 | 76 |
| 529 | 20231016 | 113000 | 917977100 | 45000 | 44950 | 45000 | 44950 | 30 |
| 530 | 20231016 | 112900 | 916628300 | 45000 | 44950 | 45000 | 44950 | 104 |
| 531 | 20231016 | 112800 | 911949800 | 45000 | 44950 | 45000 | 44950 | 154 |
| 532 | 20231016 | 112700 | 905021550 | 44950 | 44950 | 45000 | 44950 | 50 |
| 533 | 20231016 | 112600 | 902773700 | 44950 | 44950 | 45000 | 44950 | 48 |
| 534 | 20231016 | 112500 | 900615000 | 44950 | 44950 | 45000 | 44950 | 58 |
| 535 | 20231016 | 112400 | 898006850 | 44950 | 44950 | 44950 | 44950 | 53 |
| 536 | 20231016 | 112300 | 895624500 | 45000 | 44950 | 45000 | 44950 | 52 |
| 537 | 20231016 | 112200 | 893285650 | 45000 | 44950 | 45000 | 44950 | 71 |
| 538 | 20231016 | 112100 | 890092650 | 45000 | 44950 | 45000 | 44950 | 62 |
| 539 | 20231016 | 112000 | 887305350 | 44950 | 44950 | 45000 | 44950 | 64 |
| 540 | 20231016 | 111900 | 884427350 | 44950 | 44900 | 45000 | 44900 | 215 |
| 541 | 20231016 | 111800 | 874764600 | 44900 | 45000 | 45000 | 44900 | 86 |
| 542 | 20231016 | 111700 | 870897250 | 45000 | 44950 | 45000 | 44900 | 81 |
| 543 | 20231016 | 111600 | 867257600 | 44900 | 44850 | 44950 | 44800 | 131 |
| 544 | 20231016 | 111500 | 861376900 | 44800 | 44700 | 44850 | 44700 | 572 |
| 545 | 20231016 | 111400 | 835790900 | 44700 | 44650 | 44700 | 44650 | 104 |
| 546 | 20231016 | 111300 | 831143750 | 44650 | 44650 | 44700 | 44650 | 49 |
| 547 | 20231016 | 111200 | 828954850 | 44700 | 44650 | 44700 | 44650 | 68 |
| 548 | 20231016 | 111100 | 825917750 | 44700 | 44700 | 44700 | 44650 | 44 |
| 549 | 20231016 | 111000 | 823951250 | 44650 | 44650 | 44700 | 44650 | 56 |
| 550 | 20231016 | 110900 | 821449250 | 44650 | 44650 | 44700 | 44650 | 74 |
| 551 | 20231016 | 110800 | 818144400 | 44700 | 44600 | 44700 | 44600 | 60 |
| 552 | 20231016 | 110700 | 815466300 | 44600 | 44700 | 44700 | 44600 | 54 |
| 553 | 20231016 | 110600 | 813054950 | 44650 | 44600 | 44650 | 44600 | 40 |
| 554 | 20231016 | 110500 | 811269850 | 44600 | 44650 | 44750 | 44600 | 53 |
| 555 | 20231016 | 110400 | 808903300 | 44600 | 44550 | 44650 | 44550 | 48 |
| 556 | 20231016 | 110300 | 806761550 | 44600 | 44550 | 44600 | 44550 | 72 |
| 557 | 20231016 | 110200 | 803552700 | 44550 | 44550 | 44550 | 44550 | 37 |
| 558 | 20231016 | 110100 | 801904350 | 44550 | 44600 | 44600 | 44550 | 101 |
| 559 | 20231016 | 110000 | 797400950 | 44450 | 44450 | 44550 | 44450 | 142 |
| 560 | 20231016 | 105900 | 791081000 | 44450 | 44450 | 44500 | 44450 | 45 |
| 561 | 20231016 | 105800 | 789080200 | 44500 | 44450 | 44500 | 44400 | 122 |
| 562 | 20231016 | 105700 | 783653350 | 44450 | 44450 | 44500 | 44400 | 99 |
| 563 | 20231016 | 105600 | 779252450 | 44450 | 44450 | 44550 | 44450 | 219 |
| 564 | 20231016 | 105500 | 769512350 | 44450 | 44450 | 44450 | 44450 | 31 |
| 565 | 20231016 | 105400 | 768134400 | 44450 | 44400 | 44500 | 44400 | 99 |
| 566 | 20231016 | 105300 | 763735250 | 44450 | 44400 | 44500 | 44400 | 44 |
| 567 | 20231016 | 105200 | 761779550 | 44400 | 44500 | 44500 | 44400 | 146 |
| 568 | 20231016 | 105100 | 755286850 | 44450 | 44450 | 44450 | 44450 | 64 |
| 569 | 20231016 | 105000 | 752442050 | 44450 | 44450 | 44500 | 44450 | 52 |
| 570 | 20231016 | 104900 | 750129550 | 44450 | 44500 | 44550 | 44450 | 61 |
| 571 | 20231016 | 104800 | 747415350 | 44450 | 44450 | 44450 | 44450 | 58 |
| 572 | 20231016 | 104700 | 744837250 | 44450 | 44450 | 44500 | 44450 | 57 |
| 573 | 20231016 | 104600 | 742302500 | 44450 | 44450 | 44500 | 44450 | 74 |
| 574 | 20231016 | 104500 | 739012150 | 44450 | 44450 | 44450 | 44450 | 25 |
| 575 | 20231016 | 104400 | 737900900 | 44450 | 44550 | 44550 | 44450 | 224 |
| 576 | 20231016 | 104300 | 727925250 | 44550 | 44550 | 44550 | 44550 | 68 |
| 577 | 20231016 | 104200 | 724895850 | 44500 | 44500 | 44500 | 44500 | 22 |
| 578 | 20231016 | 104100 | 723916850 | 44500 | 44500 | 44550 | 44500 | 75 |
| 579 | 20231016 | 104000 | 720578300 | 44500 | 44600 | 44600 | 44500 | 24 |
| 580 | 20231016 | 103900 | 719508100 | 44500 | 44500 | 44550 | 44500 | 43 |
| 581 | 20231016 | 103800 | 717593050 | 44500 | 44600 | 44600 | 44500 | 55 |
| 582 | 20231016 | 103700 | 715143450 | 44500 | 44500 | 44550 | 44500 | 54 |
| 583 | 20231016 | 103600 | 712739000 | 44500 | 44500 | 44500 | 44500 | 12 |
| 584 | 20231016 | 103500 | 712205000 | 44500 | 44550 | 44650 | 44500 | 47 |
| 585 | 20231016 | 103400 | 710109350 | 44550 | 44550 | 44550 | 44550 | 29 |
| 586 | 20231016 | 103300 | 708817400 | 44500 | 44700 | 44700 | 44500 | 362 |
| 587 | 20231016 | 103200 | 692637200 | 44700 | 44750 | 44850 | 44700 | 77 |
| 588 | 20231016 | 103100 | 689189600 | 44800 | 44750 | 44850 | 44750 | 35 |
| 589 | 20231016 | 103000 | 687620950 | 44750 | 44750 | 44800 | 44750 | 40 |
| 590 | 20231016 | 102900 | 685830450 | 44750 | 44800 | 44850 | 44750 | 56 |
| 591 | 20231016 | 102800 | 683321350 | 44800 | 44850 | 44850 | 44800 | 63 |
| 592 | 20231016 | 102700 | 680496500 | 44800 | 44850 | 44850 | 44800 | 54 |
| 593 | 20231016 | 102600 | 678076250 | 44900 | 44900 | 44900 | 44900 | 271 |
| 594 | 20231016 | 102500 | 665908350 | 44950 | 44950 | 44950 | 44950 | 21 |
| 595 | 20231016 | 102400 | 664964400 | 44900 | 44900 | 44900 | 44900 | 36 |
| 596 | 20231016 | 102300 | 663348000 | 44900 | 44900 | 44950 | 44900 | 59 |
| 597 | 20231016 | 102200 | 660697850 | 44900 | 44950 | 44950 | 44900 | 38 |
| 598 | 20231016 | 102100 | 658990000 | 44900 | 44900 | 45000 | 44900 | 27 |
| 599 | 20231016 | 102000 | 657776950 | 44900 | 44950 | 44950 | 44900 | 63 |
| 600 | 20231016 | 101900 | 654946600 | 44900 | 44950 | 44950 | 44900 | 28 |
| 601 | 20231016 | 101800 | 653688250 | 44900 | 44900 | 44900 | 44900 | 148 |
| 602 | 20231016 | 101700 | 647043050 | 44900 | 44950 | 44950 | 44900 | 296 |
| 603 | 20231016 | 101600 | 633738550 | 45000 | 44950 | 45000 | 44950 | 24 |
| 604 | 20231016 | 101500 | 632658850 | 45000 | 45000 | 45000 | 45000 | 172 |
| 605 | 20231016 | 101400 | 624918850 | 44950 | 45000 | 45050 | 44950 | 74 |
| 606 | 20231016 | 101300 | 621591250 | 45000 | 44950 | 45050 | 44950 | 57 |
| 607 | 20231016 | 101200 | 619025750 | 44950 | 44950 | 44950 | 44950 | 5 |
| 608 | 20231016 | 101100 | 618801000 | 44950 | 45050 | 45100 | 44950 | 158 |
| 609 | 20231016 | 101000 | 611688650 | 45100 | 45250 | 45300 | 45100 | 566 |
| 610 | 20231016 | 100900 | 586086200 | 45300 | 45300 | 45300 | 45250 | 80 |
| 611 | 20231016 | 100800 | 582463550 | 45300 | 45300 | 45300 | 45250 | 167 |
| 612 | 20231016 | 100700 | 574903350 | 45250 | 45200 | 45300 | 45200 | 634 |
| 613 | 20231016 | 100600 | 546215200 | 45200 | 44950 | 45200 | 44900 | 5322 |
| 614 | 20231016 | 100500 | 306461150 | 44950 | 44900 | 44950 | 44900 | 361 |
| 615 | 20231016 | 100400 | 290247750 | 44900 | 44900 | 44900 | 44850 | 50 |
| 616 | 20231016 | 100300 | 288003000 | 44900 | 44900 | 44900 | 44850 | 42 |
| 617 | 20231016 | 100200 | 286117700 | 44900 | 44900 | 44900 | 44900 | 48 |
| 618 | 20231016 | 100100 | 283962500 | 44900 | 44900 | 44900 | 44850 | 62 |
| 619 | 20231016 | 100000 | 281179200 | 44900 | 44900 | 44900 | 44900 | 35 |
| 620 | 20231016 | 095900 | 279607700 | 44850 | 44850 | 44900 | 44850 | 54 |
| 621 | 20231016 | 095800 | 277183850 | 44850 | 44900 | 44900 | 44850 | 89 |
| 622 | 20231016 | 095700 | 273190000 | 44900 | 44900 | 44900 | 44900 | 39 |
| 623 | 20231016 | 095600 | 271438900 | 44900 | 44900 | 44900 | 44850 | 73 |
| 624 | 20231016 | 095500 | 268161450 | 44900 | 44900 | 44900 | 44900 | 60 |
| 625 | 20231016 | 095400 | 265467450 | 44850 | 44900 | 44900 | 44850 | 16 |
| 626 | 20231016 | 095300 | 264749300 | 44900 | 44900 | 44900 | 44850 | 85 |
| 627 | 20231016 | 095200 | 260934550 | 44900 | 44900 | 44900 | 44900 | 21 |
| 628 | 20231016 | 095100 | 259991650 | 44850 | 44900 | 44900 | 44850 | 11 |
| 629 | 20231016 | 095000 | 259498000 | 44900 | 44850 | 44900 | 44850 | 91 |
| 630 | 20231016 | 094900 | 255415600 | 44850 | 44900 | 44900 | 44850 | 28 |
| 631 | 20231016 | 094800 | 254158650 | 44900 | 44850 | 44900 | 44850 | 59 |
| 632 | 20231016 | 094700 | 251510300 | 44900 | 44850 | 44900 | 44850 | 23 |
| 633 | 20231016 | 094600 | 250477700 | 44850 | 44900 | 44900 | 44850 | 240 |
| 634 | 20231016 | 094500 | 239711800 | 44900 | 44900 | 44900 | 44900 | 56 |
| 635 | 20231016 | 094400 | 237197400 | 44850 | 44900 | 44900 | 44850 | 117 |
| 636 | 20231016 | 094300 | 231944400 | 44900 | 44900 | 44900 | 44900 | 58 |
| 637 | 20231016 | 094200 | 229340200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 638 | 20231016 | 094100 | 229340200 | 44900 | 44900 | 44900 | 44900 | 21 |
| 639 | 20231016 | 094000 | 228397300 | 44900 | 44900 | 44900 | 44850 | 65 |
| 640 | 20231016 | 093900 | 225478850 | 44900 | 44900 | 44900 | 44900 | 210 |
| 641 | 20231016 | 093800 | 216049850 | 44900 | 44950 | 44950 | 44900 | 42 |
| 642 | 20231016 | 093700 | 214162450 | 44950 | 44900 | 44950 | 44900 | 56 |
| 643 | 20231016 | 093600 | 211645550 | 44950 | 44850 | 44950 | 44850 | 756 |
| 644 | 20231016 | 093500 | 177717650 | 44850 | 44850 | 44850 | 44800 | 65 |
| 645 | 20231016 | 093400 | 174802550 | 44800 | 44850 | 44850 | 44800 | 51 |
| 646 | 20231016 | 093300 | 172515700 | 44800 | 44800 | 44850 | 44800 | 145 |
| 647 | 20231016 | 093200 | 166019150 | 44800 | 44800 | 44800 | 44800 | 44 |
| 648 | 20231016 | 093100 | 164047950 | 44800 | 44800 | 44800 | 44800 | 55 |
| 649 | 20231016 | 093000 | 161583950 | 44800 | 44800 | 44800 | 44800 | 48 |
| 650 | 20231016 | 092900 | 159433550 | 44800 | 44800 | 44800 | 44750 | 158 |
| 651 | 20231016 | 092800 | 152356150 | 44800 | 44750 | 44800 | 44750 | 54 |
| 652 | 20231016 | 092700 | 149937100 | 44750 | 44700 | 44750 | 44600 | 735 |
| 653 | 20231016 | 092600 | 117065000 | 44700 | 44650 | 44700 | 44650 | 575 |
| 654 | 20231016 | 092500 | 91381650 | 44650 | 44650 | 44650 | 44650 | 14 |
| 655 | 20231016 | 092400 | 90756550 | 44650 | 44650 | 44650 | 44650 | 28 |
| 656 | 20231016 | 092300 | 89506350 | 44650 | 44650 | 44650 | 44650 | 20 |
| 657 | 20231016 | 092200 | 88613350 | 44650 | 44650 | 44650 | 44650 | 6 |
| 658 | 20231016 | 092100 | 88345450 | 44650 | 44650 | 44650 | 44650 | 0 |
| 659 | 20231016 | 092000 | 88345450 | 44650 | 44650 | 44650 | 44650 | 7 |
| 660 | 20231016 | 091900 | 88032900 | 44650 | 44650 | 44650 | 44650 | 20 |
| 661 | 20231016 | 091800 | 87139900 | 44650 | 44650 | 44650 | 44550 | 226 |
| 662 | 20231016 | 091700 | 77069000 | 44650 | 44650 | 44650 | 44650 | 24 |
| 663 | 20231016 | 091600 | 75997400 | 44650 | 44650 | 44650 | 44550 | 61 |
| 664 | 20231016 | 091500 | 73273850 | 44650 | 44600 | 44650 | 44600 | 23 |
| 665 | 20231016 | 091400 | 72247450 | 44650 | 44600 | 44650 | 44600 | 75 |
| 666 | 20231016 | 091300 | 68901900 | 44550 | 44550 | 44550 | 44550 | 42 |
| 667 | 20231016 | 091200 | 67030800 | 44500 | 44550 | 44550 | 44500 | 6 |
| 668 | 20231016 | 091100 | 66763650 | 44600 | 44600 | 44600 | 44500 | 35 |
| 669 | 20231016 | 091000 | 65202850 | 44600 | 44550 | 44600 | 44550 | 23 |
| 670 | 20231016 | 090900 | 64177550 | 44550 | 44600 | 44600 | 44550 | 213 |
| 671 | 20231016 | 090800 | 54678050 | 44650 | 44700 | 44700 | 44650 | 101 |
| 672 | 20231016 | 090700 | 50167200 | 44700 | 44700 | 44700 | 44700 | 71 |
| 673 | 20231016 | 090600 | 46993500 | 44700 | 44600 | 44700 | 44600 | 33 |
| 674 | 20231016 | 090500 | 45519600 | 44550 | 44550 | 44550 | 44550 | 11 |
| 675 | 20231016 | 090400 | 45029550 | 44550 | 44700 | 44800 | 44550 | 445 |
| 676 | 20231016 | 090300 | 25163000 | 44700 | 44650 | 44700 | 44650 | 170 |
| 677 | 20231016 | 090200 | 17568700 | 44700 | 44750 | 44750 | 44700 | 155 |
| 678 | 20231016 | 090100 | 10634650 | 44750 | 44750 | 44750 | 44750 | 15 |
| 679 | 20231016 | 090000 | 9963400 | 44450 | 44700 | 44750 | 44450 | 205 |