37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 203200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 3 | 20231018 | 203100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20231018 | 203000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20231018 | 202900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20231018 | 202800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20231018 | 202700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20231018 | 202600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20231018 | 202500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20231018 | 202400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20231018 | 202300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20231018 | 202200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20231018 | 202100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20231018 | 202000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20231018 | 201900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20231018 | 201800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20231018 | 201700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20231018 | 201600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20231018 | 201500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20231018 | 201400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20231018 | 201300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20231018 | 201200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20231018 | 201100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20231018 | 201000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20231018 | 200900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20231018 | 200800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20231018 | 200700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20231018 | 200600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20231018 | 200500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20231018 | 200400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20231018 | 200300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20231018 | 200200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 33 | 20231018 | 200100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20231018 | 200000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20231018 | 195900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20231018 | 195800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20231018 | 195700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20231018 | 195600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20231018 | 195500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20231018 | 195400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20231018 | 195300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20231018 | 195200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20231018 | 195100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20231018 | 195000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20231018 | 194900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20231018 | 194800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20231018 | 194700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20231018 | 194600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20231018 | 194500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20231018 | 194400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20231018 | 194300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20231018 | 194200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20231018 | 194100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20231018 | 194000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20231018 | 193900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20231018 | 193800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20231018 | 193700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20231018 | 193600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20231018 | 193500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20231018 | 193400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20231018 | 193300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20231018 | 193200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 63 | 20231018 | 193100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20231018 | 193000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20231018 | 192900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20231018 | 192800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20231018 | 192700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20231018 | 192600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20231018 | 192500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20231018 | 192400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20231018 | 192300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20231018 | 192200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20231018 | 192100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20231018 | 192000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20231018 | 191900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20231018 | 191800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20231018 | 191700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20231018 | 191600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20231018 | 191500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20231018 | 191400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20231018 | 191300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20231018 | 191200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20231018 | 191100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20231018 | 191000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20231018 | 190900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20231018 | 190800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20231018 | 190700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20231018 | 190600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20231018 | 190500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20231018 | 190400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20231018 | 190300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20231018 | 190200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 93 | 20231018 | 190100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20231018 | 190000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20231018 | 185900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20231018 | 185800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20231018 | 185700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20231018 | 185600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20231018 | 185500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20231018 | 185400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20231018 | 185300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20231018 | 185200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20231018 | 185100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20231018 | 185000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20231018 | 184900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20231018 | 184800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20231018 | 184700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20231018 | 184600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20231018 | 184500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20231018 | 184400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20231018 | 184300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20231018 | 184200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20231018 | 184100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20231018 | 184000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20231018 | 183900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20231018 | 183800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20231018 | 183700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20231018 | 183600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20231018 | 183500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20231018 | 183400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20231018 | 183300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20231018 | 183200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 123 | 20231018 | 183100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20231018 | 183000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20231018 | 182900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20231018 | 182800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20231018 | 182700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20231018 | 182600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20231018 | 182500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20231018 | 182400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20231018 | 182300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20231018 | 182200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20231018 | 182100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20231018 | 182000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20231018 | 181900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20231018 | 181800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20231018 | 181700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20231018 | 181600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20231018 | 181500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20231018 | 181400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20231018 | 181300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20231018 | 181200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20231018 | 181100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20231018 | 181000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20231018 | 180900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20231018 | 180800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20231018 | 180700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20231018 | 180600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20231018 | 180500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20231018 | 180400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20231018 | 180300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20231018 | 180200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 153 | 20231018 | 180100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20231018 | 180000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20231018 | 175900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20231018 | 175800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20231018 | 175700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20231018 | 175600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20231018 | 175500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20231018 | 175400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20231018 | 175300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20231018 | 175200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20231018 | 175100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20231018 | 175000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20231018 | 174900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20231018 | 174800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20231018 | 174700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20231018 | 174600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20231018 | 174500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20231018 | 174400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20231018 | 174300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20231018 | 174200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20231018 | 174100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20231018 | 174000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20231018 | 173900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20231018 | 173800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20231018 | 173700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20231018 | 173600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20231018 | 173500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20231018 | 173400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20231018 | 173300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20231018 | 173200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 183 | 20231018 | 173100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231018 | 173000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231018 | 172900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231018 | 172800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231018 | 172700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231018 | 172600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231018 | 172500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231018 | 172400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231018 | 172300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231018 | 172200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231018 | 172100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20231018 | 172000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20231018 | 171900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20231018 | 171800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20231018 | 171700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20231018 | 171600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20231018 | 171500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20231018 | 171400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20231018 | 171300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20231018 | 171200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20231018 | 171100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20231018 | 171000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20231018 | 170900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20231018 | 170800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20231018 | 170700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20231018 | 170600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20231018 | 170500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20231018 | 170400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20231018 | 170300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20231018 | 170200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 213 | 20231018 | 170100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20231018 | 170000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20231018 | 165900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20231018 | 165800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20231018 | 165700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20231018 | 165600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20231018 | 165500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20231018 | 165400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20231018 | 165300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20231018 | 165200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20231018 | 165100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20231018 | 165000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20231018 | 164900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20231018 | 164800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20231018 | 164700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20231018 | 164600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20231018 | 164500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20231018 | 164400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20231018 | 164300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20231018 | 164200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20231018 | 164100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20231018 | 164000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20231018 | 163900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20231018 | 163800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20231018 | 163700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20231018 | 163600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20231018 | 163500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20231018 | 163400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20231018 | 163300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20231018 | 163200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 243 | 20231018 | 163100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20231018 | 163000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20231018 | 162900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20231018 | 162800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20231018 | 162700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20231018 | 162600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20231018 | 162500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20231018 | 162400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20231018 | 162300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20231018 | 162200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20231018 | 162100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20231018 | 162000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20231018 | 161900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20231018 | 161800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20231018 | 161700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20231018 | 161600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20231018 | 161500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20231018 | 161400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20231018 | 161300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20231018 | 161200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20231018 | 161100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20231018 | 161000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20231018 | 160900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20231018 | 160800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20231018 | 160700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20231018 | 160600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20231018 | 160500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20231018 | 160400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20231018 | 160300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20231018 | 160200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 273 | 20231018 | 160100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20231018 | 160000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20231018 | 155900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20231018 | 155800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20231018 | 155700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20231018 | 155600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20231018 | 155500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20231018 | 155400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20231018 | 155300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20231018 | 155200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20231018 | 155100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20231018 | 155000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20231018 | 154900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20231018 | 154800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 287 | 20231018 | 154700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 288 | 20231018 | 154600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 289 | 20231018 | 154500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 290 | 20231018 | 154400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 291 | 20231018 | 154300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 292 | 20231018 | 154200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 293 | 20231018 | 154100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 294 | 20231018 | 154000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 295 | 20231018 | 153900 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 296 | 20231018 | 153800 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 297 | 20231018 | 153700 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 298 | 20231018 | 153600 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 299 | 20231018 | 153500 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 300 | 20231018 | 153400 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 301 | 20231018 | 153300 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 302 | 20231018 | 153200 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 303 | 20231018 | 153100 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 304 | 20231018 | 153000 | 7762443050 | 47950 | 47950 | 47950 | 47950 | 5421 |
| 305 | 20231018 | 152900 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 306 | 20231018 | 152800 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 307 | 20231018 | 152700 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 308 | 20231018 | 152600 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 309 | 20231018 | 152500 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 310 | 20231018 | 152400 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 311 | 20231018 | 152300 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 312 | 20231018 | 152200 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 313 | 20231018 | 152100 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 314 | 20231018 | 152000 | 7502506100 | 47850 | 47850 | 47850 | 47850 | 0 |
| 315 | 20231018 | 151900 | 7502506100 | 47850 | 47700 | 47900 | 47700 | 212 |
| 316 | 20231018 | 151800 | 7492356450 | 47900 | 47700 | 47900 | 47700 | 459 |
| 317 | 20231018 | 151700 | 7470433700 | 47700 | 47800 | 47800 | 47700 | 88 |
| 318 | 20231018 | 151600 | 7466231950 | 47750 | 47900 | 47900 | 47750 | 90 |
| 319 | 20231018 | 151500 | 7461926100 | 47850 | 47900 | 47900 | 47850 | 100 |
| 320 | 20231018 | 151400 | 7457136250 | 47900 | 47750 | 47950 | 47750 | 589 |
| 321 | 20231018 | 151300 | 7428923500 | 47750 | 47900 | 47900 | 47700 | 986 |
| 322 | 20231018 | 151200 | 7381766250 | 47900 | 47900 | 47900 | 47850 | 75 |
| 323 | 20231018 | 151100 | 7378174850 | 47850 | 47850 | 47900 | 47850 | 25 |
| 324 | 20231018 | 151000 | 7376978500 | 47850 | 47900 | 47900 | 47850 | 286 |
| 325 | 20231018 | 150900 | 7363291400 | 47850 | 47900 | 47900 | 47850 | 557 |
| 326 | 20231018 | 150800 | 7336636950 | 47900 | 47900 | 47900 | 47900 | 262 |
| 327 | 20231018 | 150700 | 7324087150 | 47900 | 47950 | 47950 | 47900 | 213 |
| 328 | 20231018 | 150600 | 7313882150 | 47950 | 47850 | 47950 | 47850 | 537 |
| 329 | 20231018 | 150500 | 7288161650 | 47850 | 47850 | 47850 | 47800 | 74 |
| 330 | 20231018 | 150400 | 7284621450 | 47850 | 47850 | 47900 | 47850 | 189 |
| 331 | 20231018 | 150300 | 7275575800 | 47900 | 47850 | 47950 | 47850 | 417 |
| 332 | 20231018 | 150200 | 7255601550 | 47850 | 48000 | 48000 | 47850 | 183 |
| 333 | 20231018 | 150100 | 7246836150 | 48000 | 47950 | 48000 | 47850 | 768 |
| 334 | 20231018 | 150000 | 7209980700 | 47950 | 47850 | 48000 | 47850 | 494 |
| 335 | 20231018 | 145900 | 7186308950 | 47850 | 47900 | 47900 | 47800 | 315 |
| 336 | 20231018 | 145800 | 7171225650 | 47850 | 47850 | 47900 | 47850 | 221 |
| 337 | 20231018 | 145700 | 7160641600 | 47900 | 47900 | 47900 | 47850 | 303 |
| 338 | 20231018 | 145600 | 7146130500 | 47900 | 47900 | 47900 | 47850 | 269 |
| 339 | 20231018 | 145500 | 7133246950 | 47900 | 47900 | 47900 | 47850 | 315 |
| 340 | 20231018 | 145400 | 7118161450 | 47850 | 47900 | 47950 | 47850 | 410 |
| 341 | 20231018 | 145300 | 7098517200 | 47900 | 47950 | 48000 | 47900 | 270 |
| 342 | 20231018 | 145200 | 7085568450 | 47950 | 48050 | 48050 | 47850 | 430 |
| 343 | 20231018 | 145100 | 7064945300 | 48050 | 47950 | 48050 | 47950 | 449 |
| 344 | 20231018 | 145000 | 7043383750 | 48000 | 47900 | 48000 | 47900 | 707 |
| 345 | 20231018 | 144900 | 7009471700 | 47950 | 47900 | 48000 | 47900 | 391 |
| 346 | 20231018 | 144800 | 6990718700 | 47950 | 47950 | 47950 | 47900 | 248 |
| 347 | 20231018 | 144700 | 6978829500 | 47900 | 47900 | 47950 | 47900 | 265 |
| 348 | 20231018 | 144600 | 6966129250 | 47850 | 47800 | 47900 | 47800 | 340 |
| 349 | 20231018 | 144500 | 6949854250 | 47800 | 47800 | 47850 | 47800 | 348 |
| 350 | 20231018 | 144400 | 6933211050 | 47850 | 47650 | 47850 | 47650 | 359 |
| 351 | 20231018 | 144300 | 6916050850 | 47650 | 47600 | 47700 | 47600 | 479 |
| 352 | 20231018 | 144200 | 6893236250 | 47650 | 47650 | 47700 | 47600 | 381 |
| 353 | 20231018 | 144100 | 6875077450 | 47650 | 47600 | 47700 | 47600 | 404 |
| 354 | 20231018 | 144000 | 6855824400 | 47650 | 47650 | 47650 | 47600 | 434 |
| 355 | 20231018 | 143900 | 6835154050 | 47600 | 47650 | 47650 | 47600 | 328 |
| 356 | 20231018 | 143800 | 6819531700 | 47600 | 47600 | 47600 | 47550 | 523 |
| 357 | 20231018 | 143700 | 6794643700 | 47600 | 47600 | 47600 | 47550 | 334 |
| 358 | 20231018 | 143600 | 6778753150 | 47600 | 47650 | 47650 | 47600 | 430 |
| 359 | 20231018 | 143500 | 6758280700 | 47650 | 47650 | 47650 | 47600 | 287 |
| 360 | 20231018 | 143400 | 6744614450 | 47600 | 47600 | 47650 | 47600 | 271 |
| 361 | 20231018 | 143300 | 6731712400 | 47600 | 47550 | 47650 | 47550 | 1084 |
| 362 | 20231018 | 143200 | 6680134150 | 47550 | 47550 | 47600 | 47550 | 401 |
| 363 | 20231018 | 143100 | 6661061250 | 47550 | 47600 | 47650 | 47550 | 668 |
| 364 | 20231018 | 143000 | 6629270300 | 47600 | 47700 | 47750 | 47600 | 901 |
| 365 | 20231018 | 142900 | 6586322300 | 47700 | 47700 | 47750 | 47700 | 274 |
| 366 | 20231018 | 142800 | 6573248750 | 47750 | 47700 | 47750 | 47700 | 394 |
| 367 | 20231018 | 142700 | 6554450050 | 47700 | 47700 | 47750 | 47700 | 231 |
| 368 | 20231018 | 142600 | 6543428100 | 47700 | 47750 | 47750 | 47700 | 362 |
| 369 | 20231018 | 142500 | 6526156800 | 47700 | 47600 | 47750 | 47600 | 732 |
| 370 | 20231018 | 142400 | 6491280200 | 47650 | 47600 | 47650 | 47600 | 117 |
| 371 | 20231018 | 142300 | 6485708450 | 47650 | 47700 | 47700 | 47600 | 436 |
| 372 | 20231018 | 142200 | 6464925700 | 47650 | 47750 | 47750 | 47650 | 300 |
| 373 | 20231018 | 142100 | 6450614900 | 47700 | 47700 | 47750 | 47700 | 207 |
| 374 | 20231018 | 142000 | 6440736200 | 47700 | 47700 | 47750 | 47700 | 262 |
| 375 | 20231018 | 141900 | 6428235650 | 47750 | 47750 | 47750 | 47700 | 189 |
| 376 | 20231018 | 141800 | 6419216350 | 47700 | 47700 | 47750 | 47700 | 200 |
| 377 | 20231018 | 141700 | 6409671550 | 47750 | 47700 | 47750 | 47700 | 99 |
| 378 | 20231018 | 141600 | 6404945950 | 47700 | 47800 | 47800 | 47700 | 356 |
| 379 | 20231018 | 141500 | 6387946900 | 47750 | 47750 | 47800 | 47750 | 184 |
| 380 | 20231018 | 141400 | 6379156200 | 47750 | 47750 | 47800 | 47750 | 151 |
| 381 | 20231018 | 141300 | 6371942750 | 47800 | 47750 | 47800 | 47750 | 134 |
| 382 | 20231018 | 141200 | 6365540000 | 47700 | 47700 | 47800 | 47700 | 350 |
| 383 | 20231018 | 141100 | 6348830700 | 47700 | 47750 | 47750 | 47700 | 182 |
| 384 | 20231018 | 141000 | 6340144000 | 47750 | 47850 | 47850 | 47750 | 154 |
| 385 | 20231018 | 140900 | 6332781600 | 47850 | 47850 | 47850 | 47800 | 116 |
| 386 | 20231018 | 140800 | 6327233100 | 47850 | 47800 | 47850 | 47800 | 168 |
| 387 | 20231018 | 140700 | 6319197350 | 47850 | 47800 | 47850 | 47800 | 156 |
| 388 | 20231018 | 140600 | 6311736950 | 47850 | 47850 | 47850 | 47800 | 176 |
| 389 | 20231018 | 140500 | 6303318050 | 47800 | 47800 | 47850 | 47800 | 142 |
| 390 | 20231018 | 140400 | 6296526750 | 47800 | 47850 | 47900 | 47800 | 161 |
| 391 | 20231018 | 140300 | 6288821700 | 47850 | 47850 | 47900 | 47850 | 225 |
| 392 | 20231018 | 140200 | 6278047550 | 47850 | 47900 | 47900 | 47850 | 184 |
| 393 | 20231018 | 140100 | 6269239400 | 47850 | 47900 | 47900 | 47850 | 181 |
| 394 | 20231018 | 140000 | 6260576350 | 47850 | 47850 | 47900 | 47800 | 181 |
| 395 | 20231018 | 135900 | 6251914300 | 47850 | 47800 | 47850 | 47800 | 227 |
| 396 | 20231018 | 135800 | 6241055000 | 47850 | 47800 | 47850 | 47800 | 264 |
| 397 | 20231018 | 135700 | 6228428650 | 47800 | 47800 | 47950 | 47800 | 269 |
| 398 | 20231018 | 135600 | 6215550800 | 47800 | 47800 | 47950 | 47800 | 160 |
| 399 | 20231018 | 135500 | 6207890400 | 47850 | 47800 | 47900 | 47750 | 396 |
| 400 | 20231018 | 135400 | 6188944950 | 47800 | 47800 | 47850 | 47800 | 258 |
| 401 | 20231018 | 135300 | 6176604250 | 47850 | 47850 | 47850 | 47800 | 188 |
| 402 | 20231018 | 135200 | 6167611400 | 47800 | 47900 | 47900 | 47800 | 344 |
| 403 | 20231018 | 135100 | 6151153300 | 47850 | 47900 | 47950 | 47850 | 315 |
| 404 | 20231018 | 135000 | 6136064350 | 47900 | 47850 | 47900 | 47850 | 311 |
| 405 | 20231018 | 134900 | 6121168450 | 47900 | 47950 | 47950 | 47900 | 207 |
| 406 | 20231018 | 134800 | 6111247750 | 47900 | 47850 | 47950 | 47850 | 285 |
| 407 | 20231018 | 134700 | 6097592800 | 47900 | 47850 | 47900 | 47850 | 282 |
| 408 | 20231018 | 134600 | 6084089150 | 47900 | 47950 | 48000 | 47850 | 515 |
| 409 | 20231018 | 134500 | 6059417450 | 47950 | 47900 | 47950 | 47900 | 368 |
| 410 | 20231018 | 134400 | 6041775700 | 47900 | 47950 | 47950 | 47900 | 209 |
| 411 | 20231018 | 134300 | 6031757300 | 47900 | 47950 | 47950 | 47900 | 303 |
| 412 | 20231018 | 134200 | 6017230600 | 47950 | 47950 | 48000 | 47950 | 204 |
| 413 | 20231018 | 134100 | 6007446600 | 48000 | 47900 | 48000 | 47900 | 902 |
| 414 | 20231018 | 134000 | 5964158600 | 47900 | 47800 | 47900 | 47800 | 253 |
| 415 | 20231018 | 133900 | 5952046650 | 47800 | 47800 | 47950 | 47800 | 107 |
| 416 | 20231018 | 133800 | 5946925450 | 47700 | 47750 | 47800 | 47700 | 258 |
| 417 | 20231018 | 133700 | 5934604750 | 47750 | 47800 | 47800 | 47750 | 202 |
| 418 | 20231018 | 133600 | 5924951500 | 47800 | 47800 | 48000 | 47800 | 2808 |
| 419 | 20231018 | 133500 | 5790343800 | 47850 | 47850 | 47850 | 47800 | 168 |
| 420 | 20231018 | 133400 | 5782306950 | 47850 | 47800 | 47850 | 47800 | 292 |
| 421 | 20231018 | 133300 | 5768339700 | 47850 | 47800 | 47850 | 47750 | 285 |
| 422 | 20231018 | 133200 | 5754711600 | 47800 | 47850 | 47850 | 47800 | 134 |
| 423 | 20231018 | 133100 | 5748303200 | 47800 | 47850 | 47900 | 47800 | 317 |
| 424 | 20231018 | 133000 | 5733130600 | 47900 | 47900 | 47900 | 47850 | 123 |
| 425 | 20231018 | 132900 | 5727242250 | 47900 | 47800 | 47900 | 47800 | 285 |
| 426 | 20231018 | 132800 | 5713604200 | 47850 | 47800 | 47850 | 47800 | 173 |
| 427 | 20231018 | 132700 | 5705331250 | 47800 | 47750 | 47900 | 47750 | 379 |
| 428 | 20231018 | 132600 | 5687209800 | 47700 | 47700 | 47750 | 47700 | 432 |
| 429 | 20231018 | 132500 | 5666595400 | 47700 | 47750 | 47800 | 47700 | 371 |
| 430 | 20231018 | 132400 | 5648883900 | 47750 | 47800 | 47850 | 47700 | 194 |
| 431 | 20231018 | 132300 | 5639611900 | 47800 | 47850 | 47900 | 47800 | 229 |
| 432 | 20231018 | 132200 | 5628647550 | 47900 | 47750 | 47900 | 47700 | 308 |
| 433 | 20231018 | 132100 | 5613927100 | 47750 | 47850 | 47850 | 47700 | 88 |
| 434 | 20231018 | 132000 | 5609720450 | 47850 | 47800 | 47850 | 47650 | 707 |
| 435 | 20231018 | 131900 | 5575960050 | 47800 | 47800 | 47850 | 47800 | 188 |
| 436 | 20231018 | 131800 | 5566966300 | 47800 | 47850 | 47950 | 47800 | 313 |
| 437 | 20231018 | 131700 | 5551982700 | 47900 | 47900 | 47900 | 47800 | 182 |
| 438 | 20231018 | 131600 | 5543269800 | 47850 | 47850 | 47900 | 47800 | 185 |
| 439 | 20231018 | 131500 | 5534418350 | 47900 | 47900 | 47900 | 47850 | 237 |
| 440 | 20231018 | 131400 | 5523066550 | 47900 | 47850 | 47950 | 47850 | 245 |
| 441 | 20231018 | 131300 | 5511336250 | 47900 | 47750 | 47900 | 47750 | 153 |
| 442 | 20231018 | 131200 | 5504010050 | 47700 | 47750 | 47750 | 47700 | 158 |
| 443 | 20231018 | 131100 | 5496467750 | 47700 | 47750 | 47750 | 47700 | 102 |
| 444 | 20231018 | 131000 | 5491599150 | 47750 | 47700 | 47750 | 47700 | 222 |
| 445 | 20231018 | 130900 | 5480999250 | 47700 | 47750 | 47750 | 47700 | 153 |
| 446 | 20231018 | 130800 | 5473695300 | 47700 | 47650 | 47700 | 47650 | 172 |
| 447 | 20231018 | 130700 | 5465497000 | 47650 | 47700 | 47700 | 47650 | 570 |
| 448 | 20231018 | 130600 | 5438310850 | 47650 | 47850 | 47850 | 47650 | 1105 |
| 449 | 20231018 | 130500 | 5385555950 | 47900 | 47950 | 48000 | 47900 | 296 |
| 450 | 20231018 | 130400 | 5371368950 | 47950 | 48000 | 48000 | 47950 | 85 |
| 451 | 20231018 | 130300 | 5367293000 | 48000 | 47900 | 48000 | 47900 | 205 |
| 452 | 20231018 | 130200 | 5357460750 | 47900 | 47950 | 47950 | 47900 | 253 |
| 453 | 20231018 | 130100 | 5345330450 | 47950 | 47950 | 47950 | 47900 | 317 |
| 454 | 20231018 | 130000 | 5330132100 | 48000 | 48000 | 48000 | 47950 | 155 |
| 455 | 20231018 | 125900 | 5322694000 | 48000 | 48000 | 48000 | 47950 | 296 |
| 456 | 20231018 | 125800 | 5308488550 | 48000 | 48000 | 48000 | 47950 | 140 |
| 457 | 20231018 | 125700 | 5301769150 | 48000 | 47950 | 48000 | 47950 | 168 |
| 458 | 20231018 | 125600 | 5293710200 | 47900 | 48000 | 48000 | 47850 | 281 |
| 459 | 20231018 | 125500 | 5280238150 | 48000 | 47950 | 48000 | 47950 | 168 |
| 460 | 20231018 | 125400 | 5272174700 | 48000 | 48000 | 48000 | 47950 | 398 |
| 461 | 20231018 | 125300 | 5253080300 | 48000 | 48000 | 48000 | 47950 | 372 |
| 462 | 20231018 | 125200 | 5235224650 | 48000 | 48000 | 48000 | 47950 | 227 |
| 463 | 20231018 | 125100 | 5224330550 | 47950 | 47950 | 47950 | 47900 | 165 |
| 464 | 20231018 | 125000 | 5216420100 | 47950 | 47950 | 47950 | 47900 | 182 |
| 465 | 20231018 | 124900 | 5207694400 | 47900 | 47950 | 47950 | 47900 | 349 |
| 466 | 20231018 | 124800 | 5190963200 | 47900 | 47950 | 47950 | 47900 | 201 |
| 467 | 20231018 | 124700 | 5181327000 | 47900 | 47900 | 47950 | 47900 | 145 |
| 468 | 20231018 | 124600 | 5174378350 | 47850 | 47900 | 47900 | 47850 | 263 |
| 469 | 20231018 | 124500 | 5161782800 | 47950 | 48050 | 48050 | 47900 | 611 |
| 470 | 20231018 | 124400 | 5132469500 | 48000 | 47950 | 48000 | 47950 | 229 |
| 471 | 20231018 | 124300 | 5121479350 | 48000 | 48050 | 48050 | 47950 | 89 |
| 472 | 20231018 | 124200 | 5117206800 | 48050 | 47950 | 48050 | 47950 | 309 |
| 473 | 20231018 | 124100 | 5102369200 | 47950 | 48000 | 48000 | 47950 | 185 |
| 474 | 20231018 | 124000 | 5093491600 | 47950 | 47950 | 48000 | 47950 | 230 |
| 475 | 20231018 | 123900 | 5082460300 | 47900 | 47900 | 47950 | 47900 | 136 |
| 476 | 20231018 | 123800 | 5075941800 | 47950 | 47950 | 47950 | 47900 | 184 |
| 477 | 20231018 | 123700 | 5067120800 | 47950 | 48000 | 48000 | 47950 | 336 |
| 478 | 20231018 | 123600 | 5050997100 | 47950 | 47950 | 48000 | 47950 | 127 |
| 479 | 20231018 | 123500 | 5044903850 | 47950 | 47850 | 48000 | 47850 | 298 |
| 480 | 20231018 | 123400 | 5030608350 | 47900 | 47900 | 47900 | 47850 | 143 |
| 481 | 20231018 | 123300 | 5023759850 | 47900 | 47950 | 48000 | 47900 | 343 |
| 482 | 20231018 | 123200 | 5007317550 | 47950 | 47950 | 48000 | 47950 | 137 |
| 483 | 20231018 | 123100 | 5000745450 | 47950 | 47900 | 48000 | 47900 | 234 |
| 484 | 20231018 | 123000 | 4989522550 | 47900 | 48000 | 48000 | 47900 | 330 |
| 485 | 20231018 | 122900 | 4973697150 | 48050 | 48000 | 48050 | 47950 | 236 |
| 486 | 20231018 | 122800 | 4962366600 | 48000 | 48000 | 48050 | 47950 | 288 |
| 487 | 20231018 | 122700 | 4948542300 | 47950 | 48000 | 48000 | 47950 | 146 |
| 488 | 20231018 | 122600 | 4941535600 | 48000 | 48000 | 48050 | 47950 | 247 |
| 489 | 20231018 | 122500 | 4929682650 | 48000 | 47950 | 48000 | 47950 | 279 |
| 490 | 20231018 | 122400 | 4916296550 | 47950 | 48000 | 48000 | 47950 | 186 |
| 491 | 20231018 | 122300 | 4907371200 | 48000 | 48000 | 48000 | 47950 | 243 |
| 492 | 20231018 | 122200 | 4895708500 | 48000 | 47950 | 48000 | 47950 | 157 |
| 493 | 20231018 | 122100 | 4888176350 | 48000 | 47950 | 48000 | 47900 | 336 |
| 494 | 20231018 | 122000 | 4872063000 | 47950 | 47950 | 47950 | 47900 | 222 |
| 495 | 20231018 | 121900 | 4861421550 | 47950 | 48000 | 48000 | 47900 | 171 |
| 496 | 20231018 | 121800 | 4853222950 | 48000 | 48000 | 48000 | 47950 | 197 |
| 497 | 20231018 | 121700 | 4843770350 | 48000 | 48000 | 48000 | 47950 | 211 |
| 498 | 20231018 | 121600 | 4833647100 | 48000 | 48000 | 48000 | 47950 | 187 |
| 499 | 20231018 | 121500 | 4824675950 | 48000 | 48000 | 48000 | 47900 | 252 |
| 500 | 20231018 | 121400 | 4812588300 | 48000 | 48000 | 48100 | 48000 | 466 |
| 501 | 20231018 | 121300 | 4790207300 | 48000 | 48000 | 48000 | 47950 | 143 |
| 502 | 20231018 | 121200 | 4783345950 | 47950 | 48100 | 48100 | 47950 | 383 |
| 503 | 20231018 | 121100 | 4764956350 | 48100 | 48000 | 48100 | 47950 | 148 |
| 504 | 20231018 | 121000 | 4757851750 | 48000 | 48000 | 48000 | 47950 | 157 |
| 505 | 20231018 | 120900 | 4750317100 | 47950 | 47950 | 48000 | 47900 | 188 |
| 506 | 20231018 | 120800 | 4741302450 | 47900 | 47900 | 47950 | 47900 | 213 |
| 507 | 20231018 | 120700 | 4731090900 | 47900 | 47950 | 47950 | 47900 | 280 |
| 508 | 20231018 | 120600 | 4717666750 | 47950 | 47950 | 47950 | 47900 | 113 |
| 509 | 20231018 | 120500 | 4712248800 | 47950 | 48100 | 48100 | 47950 | 281 |
| 510 | 20231018 | 120400 | 4698740800 | 48100 | 48100 | 48100 | 48050 | 229 |
| 511 | 20231018 | 120300 | 4687730400 | 48050 | 48100 | 48100 | 48050 | 201 |
| 512 | 20231018 | 120200 | 4678064200 | 48100 | 48050 | 48100 | 48000 | 247 |
| 513 | 20231018 | 120100 | 4666190850 | 48050 | 48100 | 48150 | 48050 | 298 |
| 514 | 20231018 | 120000 | 4651851150 | 48100 | 48100 | 48150 | 48050 | 351 |
| 515 | 20231018 | 115900 | 4634971900 | 48100 | 48000 | 48100 | 48000 | 180 |
| 516 | 20231018 | 115800 | 4626323600 | 48050 | 48050 | 48100 | 48000 | 436 |
| 517 | 20231018 | 115700 | 4605371950 | 48050 | 47900 | 48050 | 47900 | 90 |
| 518 | 20231018 | 115600 | 4601055100 | 47900 | 47850 | 47900 | 47800 | 207 |
| 519 | 20231018 | 115500 | 4591149600 | 47850 | 47800 | 47850 | 47800 | 256 |
| 520 | 20231018 | 115400 | 4578902550 | 47800 | 47850 | 47850 | 47800 | 256 |
| 521 | 20231018 | 115300 | 4566657400 | 47800 | 47800 | 47850 | 47800 | 274 |
| 522 | 20231018 | 115200 | 4553548750 | 47850 | 47900 | 47900 | 47800 | 205 |
| 523 | 20231018 | 115100 | 4543742400 | 47850 | 47900 | 48000 | 47800 | 643 |
| 524 | 20231018 | 115000 | 4512973900 | 47900 | 48000 | 48000 | 47800 | 427 |
| 525 | 20231018 | 114900 | 4492521850 | 48000 | 48050 | 48100 | 48000 | 225 |
| 526 | 20231018 | 114800 | 4481712200 | 48000 | 48000 | 48050 | 48000 | 250 |
| 527 | 20231018 | 114700 | 4469702050 | 48050 | 48000 | 48050 | 47950 | 239 |
| 528 | 20231018 | 114600 | 4458227650 | 48000 | 48050 | 48050 | 48000 | 252 |
| 529 | 20231018 | 114500 | 4446119850 | 48050 | 48050 | 48050 | 48000 | 223 |
| 530 | 20231018 | 114400 | 4435406650 | 48050 | 48000 | 48100 | 48000 | 300 |
| 531 | 20231018 | 114300 | 4420993400 | 48000 | 47950 | 48000 | 47950 | 92 |
| 532 | 20231018 | 114200 | 4416579600 | 48000 | 48000 | 48000 | 47950 | 296 |
| 533 | 20231018 | 114100 | 4402376950 | 48000 | 48000 | 48000 | 47950 | 222 |
| 534 | 20231018 | 114000 | 4391722000 | 48000 | 47950 | 48000 | 47900 | 187 |
| 535 | 20231018 | 113900 | 4382753400 | 47900 | 47950 | 47950 | 47900 | 220 |
| 536 | 20231018 | 113800 | 4372204750 | 47900 | 47950 | 47950 | 47900 | 350 |
| 537 | 20231018 | 113700 | 4355433600 | 48000 | 47950 | 48000 | 47950 | 220 |
| 538 | 20231018 | 113600 | 4344878200 | 47950 | 47900 | 47950 | 47900 | 330 |
| 539 | 20231018 | 113500 | 4329056250 | 47900 | 47950 | 47950 | 47900 | 116 |
| 540 | 20231018 | 113400 | 4323495350 | 47950 | 47950 | 48000 | 47900 | 326 |
| 541 | 20231018 | 113300 | 4307862700 | 47950 | 48000 | 48000 | 47950 | 256 |
| 542 | 20231018 | 113200 | 4295583800 | 48000 | 48000 | 48000 | 47950 | 251 |
| 543 | 20231018 | 113100 | 4283536350 | 48000 | 48000 | 48000 | 47950 | 214 |
| 544 | 20231018 | 113000 | 4273265700 | 48000 | 47950 | 48000 | 47950 | 169 |
| 545 | 20231018 | 112900 | 4265158500 | 47950 | 48000 | 48000 | 47950 | 312 |
| 546 | 20231018 | 112800 | 4250185650 | 48000 | 48000 | 48000 | 47950 | 183 |
| 547 | 20231018 | 112700 | 4241403450 | 47950 | 48000 | 48000 | 47950 | 295 |
| 548 | 20231018 | 112600 | 4227245700 | 47950 | 48000 | 48000 | 47950 | 236 |
| 549 | 20231018 | 112500 | 4215924350 | 48000 | 48050 | 48100 | 47950 | 509 |
| 550 | 20231018 | 112400 | 4191465950 | 48050 | 48100 | 48100 | 48050 | 148 |
| 551 | 20231018 | 112300 | 4184347700 | 48050 | 48100 | 48100 | 48000 | 315 |
| 552 | 20231018 | 112200 | 4169209350 | 48100 | 48000 | 48100 | 47950 | 343 |
| 553 | 20231018 | 112100 | 4152727500 | 48000 | 48000 | 48000 | 47950 | 149 |
| 554 | 20231018 | 112000 | 4145576950 | 48000 | 48000 | 48050 | 48000 | 234 |
| 555 | 20231018 | 111900 | 4134339000 | 48000 | 48100 | 48100 | 48000 | 796 |
| 556 | 20231018 | 111800 | 4096085850 | 48100 | 47900 | 48100 | 47900 | 587 |
| 557 | 20231018 | 111700 | 4067890600 | 47900 | 47850 | 47900 | 47850 | 150 |
| 558 | 20231018 | 111600 | 4060706200 | 47850 | 47850 | 48000 | 47850 | 227 |
| 559 | 20231018 | 111500 | 4049838350 | 47850 | 47800 | 47850 | 47800 | 201 |
| 560 | 20231018 | 111400 | 4040223500 | 47850 | 47750 | 47850 | 47700 | 426 |
| 561 | 20231018 | 111300 | 4019877100 | 47750 | 47850 | 47850 | 47700 | 684 |
| 562 | 20231018 | 111200 | 3987192800 | 47800 | 47850 | 47850 | 47800 | 352 |
| 563 | 20231018 | 111100 | 3970354400 | 47800 | 47850 | 47850 | 47800 | 296 |
| 564 | 20231018 | 111000 | 3956193500 | 47850 | 47850 | 47950 | 47800 | 465 |
| 565 | 20231018 | 110900 | 3933912100 | 47850 | 47950 | 48000 | 47850 | 387 |
| 566 | 20231018 | 110800 | 3915358900 | 47950 | 47950 | 47950 | 47850 | 358 |
| 567 | 20231018 | 110700 | 3898204400 | 47950 | 47900 | 47950 | 47900 | 136 |
| 568 | 20231018 | 110600 | 3891684050 | 47900 | 48050 | 48150 | 47900 | 378 |
| 569 | 20231018 | 110500 | 3873521050 | 48100 | 48000 | 48200 | 48000 | 2083 |
| 570 | 20231018 | 110400 | 3773323400 | 48000 | 48050 | 48050 | 48000 | 260 |
| 571 | 20231018 | 110300 | 3760831550 | 48050 | 48000 | 48050 | 47950 | 525 |
| 572 | 20231018 | 110200 | 3735632900 | 48000 | 47950 | 48000 | 47950 | 334 |
| 573 | 20231018 | 110100 | 3719604500 | 48000 | 47900 | 48000 | 47900 | 467 |
| 574 | 20231018 | 110000 | 3697203750 | 47900 | 47850 | 47950 | 47800 | 177 |
| 575 | 20231018 | 105900 | 3688728400 | 47800 | 47850 | 48000 | 47800 | 364 |
| 576 | 20231018 | 105800 | 3671300100 | 47850 | 47800 | 47850 | 47800 | 245 |
| 577 | 20231018 | 105700 | 3659579950 | 47800 | 47750 | 47850 | 47750 | 224 |
| 578 | 20231018 | 105600 | 3648865150 | 47750 | 47750 | 47750 | 47700 | 346 |
| 579 | 20231018 | 105500 | 3632350900 | 47700 | 47700 | 47750 | 47700 | 175 |
| 580 | 20231018 | 105400 | 3623995600 | 47700 | 47750 | 47750 | 47700 | 317 |
| 581 | 20231018 | 105300 | 3608861950 | 47750 | 47750 | 47800 | 47700 | 259 |
| 582 | 20231018 | 105200 | 3596492700 | 47800 | 47800 | 47800 | 47700 | 667 |
| 583 | 20231018 | 105100 | 3564613350 | 47750 | 47800 | 47850 | 47750 | 336 |
| 584 | 20231018 | 105000 | 3548554450 | 47800 | 47800 | 47850 | 47800 | 226 |
| 585 | 20231018 | 104900 | 3537745450 | 47800 | 47800 | 47800 | 47750 | 179 |
| 586 | 20231018 | 104800 | 3529191250 | 47800 | 47850 | 47850 | 47750 | 207 |
| 587 | 20231018 | 104700 | 3519297100 | 47850 | 47800 | 47850 | 47800 | 244 |
| 588 | 20231018 | 104600 | 3507623550 | 47800 | 47950 | 48000 | 47800 | 637 |
| 589 | 20231018 | 104500 | 3477136550 | 48000 | 47950 | 48000 | 47850 | 488 |
| 590 | 20231018 | 104400 | 3453731050 | 47900 | 48000 | 48000 | 47750 | 320 |
| 591 | 20231018 | 104300 | 3438434100 | 47950 | 47750 | 48000 | 47750 | 465 |
| 592 | 20231018 | 104200 | 3416178950 | 47750 | 47850 | 47850 | 47750 | 627 |
| 593 | 20231018 | 104100 | 3386214450 | 47850 | 47950 | 47950 | 47800 | 273 |
| 594 | 20231018 | 104000 | 3373140600 | 47900 | 47850 | 47950 | 47850 | 213 |
| 595 | 20231018 | 103900 | 3362931350 | 47850 | 48000 | 48000 | 47750 | 672 |
| 596 | 20231018 | 103800 | 3330784150 | 48000 | 47950 | 48000 | 47950 | 393 |
| 597 | 20231018 | 103700 | 3311924650 | 48000 | 47950 | 48000 | 47950 | 221 |
| 598 | 20231018 | 103600 | 3301319300 | 47950 | 47800 | 48000 | 47800 | 210 |
| 599 | 20231018 | 103500 | 3291249400 | 47850 | 47900 | 47900 | 47800 | 537 |
| 600 | 20231018 | 103400 | 3265551200 | 47950 | 47950 | 47950 | 47900 | 199 |
| 601 | 20231018 | 103300 | 3256011250 | 47900 | 47900 | 47950 | 47900 | 355 |
| 602 | 20231018 | 103200 | 3238993850 | 47950 | 48000 | 48050 | 47900 | 749 |
| 603 | 20231018 | 103100 | 3203045900 | 48000 | 48050 | 48050 | 48000 | 523 |
| 604 | 20231018 | 103000 | 3177918200 | 48050 | 48050 | 48050 | 48000 | 469 |
| 605 | 20231018 | 102900 | 3155387550 | 48000 | 48000 | 48050 | 47950 | 476 |
| 606 | 20231018 | 102800 | 3132539700 | 48000 | 47950 | 48000 | 47950 | 409 |
| 607 | 20231018 | 102700 | 3112909500 | 47950 | 47950 | 48000 | 47950 | 546 |
| 608 | 20231018 | 102600 | 3086719800 | 47950 | 47900 | 47950 | 47850 | 604 |
| 609 | 20231018 | 102500 | 3057789450 | 47900 | 47900 | 47900 | 47850 | 353 |
| 610 | 20231018 | 102400 | 3040881700 | 47850 | 47700 | 47900 | 47700 | 297 |
| 611 | 20231018 | 102300 | 3026683050 | 47750 | 47750 | 47750 | 47700 | 91 |
| 612 | 20231018 | 102200 | 3022338300 | 47750 | 47550 | 47750 | 47500 | 366 |
| 613 | 20231018 | 102100 | 3004901550 | 47550 | 47650 | 47650 | 47550 | 775 |
| 614 | 20231018 | 102000 | 2968014300 | 47650 | 47600 | 47650 | 47600 | 187 |
| 615 | 20231018 | 101900 | 2959104850 | 47650 | 47600 | 47650 | 47600 | 362 |
| 616 | 20231018 | 101800 | 2941861400 | 47650 | 47600 | 47650 | 47600 | 190 |
| 617 | 20231018 | 101700 | 2932808700 | 47600 | 47650 | 47650 | 47600 | 379 |
| 618 | 20231018 | 101600 | 2914751300 | 47650 | 47650 | 47650 | 47600 | 281 |
| 619 | 20231018 | 101500 | 2901366350 | 47650 | 47600 | 47650 | 47600 | 102 |
| 620 | 20231018 | 101400 | 2896508150 | 47600 | 47600 | 47600 | 47550 | 236 |
| 621 | 20231018 | 101300 | 2885277900 | 47550 | 47550 | 47550 | 47500 | 390 |
| 622 | 20231018 | 101200 | 2866733600 | 47550 | 47550 | 47550 | 47500 | 365 |
| 623 | 20231018 | 101100 | 2849379050 | 47550 | 47500 | 47550 | 47500 | 277 |
| 624 | 20231018 | 101000 | 2836215200 | 47550 | 47600 | 47600 | 47550 | 426 |
| 625 | 20231018 | 100900 | 2815953100 | 47600 | 47600 | 47650 | 47550 | 817 |
| 626 | 20231018 | 100800 | 2777064000 | 47600 | 47600 | 47600 | 47600 | 143 |
| 627 | 20231018 | 100700 | 2770257200 | 47550 | 47500 | 47550 | 47450 | 342 |
| 628 | 20231018 | 100600 | 2754008000 | 47450 | 47650 | 47650 | 47450 | 1835 |
| 629 | 20231018 | 100500 | 2666781300 | 47650 | 47500 | 47650 | 47450 | 645 |
| 630 | 20231018 | 100400 | 2636126600 | 47500 | 47500 | 47500 | 47450 | 464 |
| 631 | 20231018 | 100300 | 2614089200 | 47550 | 47500 | 47550 | 47500 | 180 |
| 632 | 20231018 | 100200 | 2605530400 | 47550 | 47550 | 47550 | 47500 | 368 |
| 633 | 20231018 | 100100 | 2588033250 | 47550 | 47500 | 47550 | 47500 | 267 |
| 634 | 20231018 | 100000 | 2575343650 | 47550 | 47550 | 47550 | 47500 | 590 |
| 635 | 20231018 | 095900 | 2547311300 | 47550 | 47550 | 47550 | 47500 | 168 |
| 636 | 20231018 | 095800 | 2539325650 | 47550 | 47550 | 47550 | 47500 | 344 |
| 637 | 20231018 | 095700 | 2522972650 | 47550 | 47600 | 47600 | 47550 | 473 |
| 638 | 20231018 | 095600 | 2500477600 | 47600 | 47500 | 47600 | 47500 | 1011 |
| 639 | 20231018 | 095500 | 2452424350 | 47550 | 47600 | 47650 | 47550 | 251 |
| 640 | 20231018 | 095400 | 2440483500 | 47600 | 47600 | 47750 | 47600 | 496 |
| 641 | 20231018 | 095300 | 2416848750 | 47550 | 47600 | 47600 | 47550 | 573 |
| 642 | 20231018 | 095200 | 2389585000 | 47550 | 47750 | 47750 | 47550 | 736 |
| 643 | 20231018 | 095100 | 2354519850 | 47750 | 47750 | 47800 | 47700 | 689 |
| 644 | 20231018 | 095000 | 2321634150 | 47800 | 47900 | 47900 | 47750 | 175 |
| 645 | 20231018 | 094900 | 2313262400 | 47900 | 47750 | 47900 | 47750 | 591 |
| 646 | 20231018 | 094800 | 2285018000 | 47750 | 47850 | 47850 | 47700 | 597 |
| 647 | 20231018 | 094700 | 2256531650 | 47850 | 47850 | 48000 | 47850 | 405 |
| 648 | 20231018 | 094600 | 2237144450 | 47800 | 47700 | 47800 | 47700 | 511 |
| 649 | 20231018 | 094500 | 2212744050 | 47600 | 47700 | 47700 | 47550 | 653 |
| 650 | 20231018 | 094400 | 2181648350 | 47650 | 47550 | 47700 | 47500 | 764 |
| 651 | 20231018 | 094300 | 2145330250 | 47550 | 47600 | 47600 | 47450 | 923 |
| 652 | 20231018 | 094200 | 2101484850 | 47600 | 47550 | 47600 | 47350 | 2466 |
| 653 | 20231018 | 094100 | 1984422350 | 47550 | 47650 | 47800 | 47550 | 1829 |
| 654 | 20231018 | 094000 | 1897324800 | 47650 | 47650 | 47650 | 47600 | 162 |
| 655 | 20231018 | 093900 | 1889606350 | 47650 | 47650 | 47650 | 47550 | 739 |
| 656 | 20231018 | 093800 | 1854418100 | 47650 | 47750 | 47750 | 47600 | 2401 |
| 657 | 20231018 | 093700 | 1740063850 | 47750 | 47950 | 47950 | 47700 | 2256 |
| 658 | 20231018 | 093600 | 1632219350 | 47950 | 47950 | 47950 | 47900 | 305 |
| 659 | 20231018 | 093500 | 1617595000 | 47900 | 47900 | 47950 | 47900 | 204 |
| 660 | 20231018 | 093400 | 1607820050 | 47850 | 48000 | 48000 | 47850 | 751 |
| 661 | 20231018 | 093300 | 1571823450 | 48000 | 48000 | 48000 | 47950 | 344 |
| 662 | 20231018 | 093200 | 1555326200 | 48000 | 47950 | 48000 | 47900 | 343 |
| 663 | 20231018 | 093100 | 1538878700 | 47950 | 47900 | 47950 | 47850 | 1105 |
| 664 | 20231018 | 093000 | 1485951950 | 47900 | 48250 | 48250 | 47850 | 2400 |
| 665 | 20231018 | 092900 | 1370659450 | 48250 | 48300 | 48300 | 48250 | 511 |
| 666 | 20231018 | 092800 | 1345993100 | 48300 | 48550 | 48550 | 48300 | 1119 |
| 667 | 20231018 | 092700 | 1291805750 | 48550 | 48550 | 48550 | 48500 | 635 |
| 668 | 20231018 | 092600 | 1260977500 | 48550 | 48550 | 48550 | 48500 | 197 |
| 669 | 20231018 | 092500 | 1251413650 | 48550 | 48550 | 48550 | 48500 | 211 |
| 670 | 20231018 | 092400 | 1241170450 | 48500 | 48550 | 48550 | 48500 | 243 |
| 671 | 20231018 | 092300 | 1229377950 | 48500 | 48550 | 48550 | 48500 | 658 |
| 672 | 20231018 | 092200 | 1197442300 | 48550 | 48400 | 48600 | 48350 | 4692 |
| 673 | 20231018 | 092100 | 970186400 | 48400 | 48350 | 48400 | 48350 | 482 |
| 674 | 20231018 | 092000 | 946863750 | 48350 | 48250 | 48350 | 48250 | 163 |
| 675 | 20231018 | 091900 | 938986000 | 48250 | 48200 | 48250 | 48200 | 245 |
| 676 | 20231018 | 091800 | 927171200 | 48200 | 48100 | 48400 | 48100 | 880 |
| 677 | 20231018 | 091700 | 884794450 | 48100 | 48200 | 48200 | 48050 | 1718 |
| 678 | 20231018 | 091600 | 802144050 | 48200 | 48300 | 48300 | 48150 | 1252 |
| 679 | 20231018 | 091500 | 741778600 | 48300 | 48250 | 48400 | 48250 | 676 |
| 680 | 20231018 | 091400 | 709111900 | 48250 | 48250 | 48450 | 48200 | 873 |
| 681 | 20231018 | 091300 | 666994450 | 48250 | 48250 | 48250 | 48200 | 633 |
| 682 | 20231018 | 091200 | 636462200 | 48300 | 48300 | 48300 | 48200 | 1126 |
| 683 | 20231018 | 091100 | 582121350 | 48300 | 48400 | 48400 | 48300 | 676 |
| 684 | 20231018 | 091000 | 549439900 | 48400 | 48450 | 48450 | 48400 | 339 |
| 685 | 20231018 | 090900 | 533027200 | 48450 | 48550 | 48600 | 48350 | 1806 |
| 686 | 20231018 | 090800 | 445500500 | 48550 | 48450 | 48600 | 48450 | 588 |
| 687 | 20231018 | 090700 | 416963550 | 48450 | 48500 | 48550 | 48400 | 687 |
| 688 | 20231018 | 090600 | 383657950 | 48500 | 48400 | 48500 | 48400 | 394 |
| 689 | 20231018 | 090500 | 364578500 | 48400 | 48350 | 48450 | 48350 | 247 |
| 690 | 20231018 | 090400 | 352625250 | 48300 | 48400 | 48450 | 48250 | 569 |
| 691 | 20231018 | 090300 | 325113000 | 48400 | 48300 | 48450 | 48250 | 724 |
| 692 | 20231018 | 090200 | 290138500 | 48300 | 48450 | 48450 | 48200 | 1178 |
| 693 | 20231018 | 090100 | 233205700 | 48450 | 48450 | 48500 | 48200 | 1413 |
| 694 | 20231018 | 090000 | 164772750 | 48450 | 48250 | 48450 | 48200 | 3394 |