36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 202200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 3 | 20231024 | 202100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20231024 | 202000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20231024 | 201900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20231024 | 201800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20231024 | 201700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20231024 | 201600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20231024 | 201500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20231024 | 201400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20231024 | 201300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20231024 | 201200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20231024 | 201100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20231024 | 201000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20231024 | 200900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20231024 | 200800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20231024 | 200700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20231024 | 200600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20231024 | 200500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20231024 | 200400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20231024 | 200300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20231024 | 200200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20231024 | 200100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20231024 | 200000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20231024 | 195900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20231024 | 195800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20231024 | 195700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20231024 | 195600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20231024 | 195500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20231024 | 195400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20231024 | 195300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20231024 | 195200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 33 | 20231024 | 195100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20231024 | 195000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20231024 | 194900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20231024 | 194800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20231024 | 194700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20231024 | 194600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20231024 | 194500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20231024 | 194400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20231024 | 194300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20231024 | 194200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20231024 | 194100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20231024 | 194000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20231024 | 193900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20231024 | 193800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20231024 | 193700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20231024 | 193600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20231024 | 193500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20231024 | 193400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20231024 | 193300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20231024 | 193200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20231024 | 193100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20231024 | 193000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20231024 | 192900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20231024 | 192800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20231024 | 192700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20231024 | 192600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20231024 | 192500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20231024 | 192400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20231024 | 192300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20231024 | 192200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 63 | 20231024 | 192100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20231024 | 192000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20231024 | 191900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20231024 | 191800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20231024 | 191700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20231024 | 191600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20231024 | 191500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20231024 | 191400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20231024 | 191300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20231024 | 191200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20231024 | 191100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20231024 | 191000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20231024 | 190900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20231024 | 190800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20231024 | 190700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20231024 | 190600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20231024 | 190500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20231024 | 190400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20231024 | 190300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20231024 | 190200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20231024 | 190100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20231024 | 190000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20231024 | 185900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20231024 | 185800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20231024 | 185700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20231024 | 185600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20231024 | 185500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20231024 | 185400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20231024 | 185300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20231024 | 185200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 93 | 20231024 | 185100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20231024 | 185000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20231024 | 184900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20231024 | 184800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20231024 | 184700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20231024 | 184600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20231024 | 184500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20231024 | 184400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20231024 | 184300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20231024 | 184200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20231024 | 184100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20231024 | 184000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20231024 | 183900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20231024 | 183800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20231024 | 183700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20231024 | 183600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20231024 | 183500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20231024 | 183400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20231024 | 183300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20231024 | 183200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20231024 | 183100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20231024 | 183000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20231024 | 182900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20231024 | 182800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20231024 | 182700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20231024 | 182600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20231024 | 182500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20231024 | 182400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20231024 | 182300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20231024 | 182200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 123 | 20231024 | 182100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20231024 | 182000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20231024 | 181900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20231024 | 181800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20231024 | 181700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20231024 | 181600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20231024 | 181500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20231024 | 181400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20231024 | 181300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20231024 | 181200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20231024 | 181100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20231024 | 181000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20231024 | 180900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20231024 | 180800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20231024 | 180700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20231024 | 180600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20231024 | 180500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20231024 | 180400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20231024 | 180300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20231024 | 180200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20231024 | 180100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20231024 | 180000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20231024 | 175900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20231024 | 175800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20231024 | 175700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20231024 | 175600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20231024 | 175500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20231024 | 175400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20231024 | 175300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20231024 | 175200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 153 | 20231024 | 175100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20231024 | 175000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20231024 | 174900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20231024 | 174800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20231024 | 174700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20231024 | 174600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20231024 | 174500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20231024 | 174400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20231024 | 174300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20231024 | 174200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20231024 | 174100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20231024 | 174000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20231024 | 173900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20231024 | 173800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20231024 | 173700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20231024 | 173600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20231024 | 173500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20231024 | 173400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20231024 | 173300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20231024 | 173200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20231024 | 173100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20231024 | 173000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20231024 | 172900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20231024 | 172800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20231024 | 172700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20231024 | 172600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20231024 | 172500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20231024 | 172400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20231024 | 172300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20231024 | 172200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 183 | 20231024 | 172100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20231024 | 172000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20231024 | 171900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20231024 | 171800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20231024 | 171700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20231024 | 171600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20231024 | 171500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20231024 | 171400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20231024 | 171300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20231024 | 171200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20231024 | 171100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20231024 | 171000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20231024 | 170900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20231024 | 170800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20231024 | 170700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20231024 | 170600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20231024 | 170500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20231024 | 170400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20231024 | 170300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20231024 | 170200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20231024 | 170100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20231024 | 170000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20231024 | 165900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20231024 | 165800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20231024 | 165700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20231024 | 165600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20231024 | 165500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20231024 | 165400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20231024 | 165300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20231024 | 165200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 213 | 20231024 | 165100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20231024 | 165000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20231024 | 164900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20231024 | 164800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20231024 | 164700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20231024 | 164600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20231024 | 164500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20231024 | 164400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20231024 | 164300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20231024 | 164200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20231024 | 164100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20231024 | 164000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20231024 | 163900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20231024 | 163800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20231024 | 163700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20231024 | 163600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20231024 | 163500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20231024 | 163400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20231024 | 163300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20231024 | 163200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20231024 | 163100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20231024 | 163000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20231024 | 162900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20231024 | 162800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20231024 | 162700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20231024 | 162600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20231024 | 162500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20231024 | 162400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20231024 | 162300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20231024 | 162200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 243 | 20231024 | 162100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20231024 | 162000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20231024 | 161900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20231024 | 161800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20231024 | 161700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20231024 | 161600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20231024 | 161500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20231024 | 161400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20231024 | 161300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20231024 | 161200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20231024 | 161100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20231024 | 161000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20231024 | 160900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20231024 | 160800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20231024 | 160700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20231024 | 160600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20231024 | 160500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20231024 | 160400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20231024 | 160300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20231024 | 160200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20231024 | 160100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20231024 | 160000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20231024 | 155900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20231024 | 155800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20231024 | 155700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20231024 | 155600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20231024 | 155500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20231024 | 155400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20231024 | 155300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20231024 | 155200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 273 | 20231024 | 155100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20231024 | 155000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20231024 | 154900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20231024 | 154800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20231024 | 154700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20231024 | 154600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20231024 | 154500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20231024 | 154400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20231024 | 154300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20231024 | 154200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20231024 | 154100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20231024 | 154000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20231024 | 153900 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20231024 | 153800 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20231024 | 153700 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20231024 | 153600 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20231024 | 153500 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20231024 | 153400 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20231024 | 153300 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20231024 | 153200 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20231024 | 153100 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 0 |
| 294 | 20231024 | 153000 | 4272558150 | 48350 | 48350 | 48350 | 48350 | 1534 |
| 295 | 20231024 | 152900 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 296 | 20231024 | 152800 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 297 | 20231024 | 152700 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 298 | 20231024 | 152600 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 299 | 20231024 | 152500 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 300 | 20231024 | 152400 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 301 | 20231024 | 152300 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20231024 | 152200 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 303 | 20231024 | 152100 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20231024 | 152000 | 4198389250 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20231024 | 151900 | 4198389250 | 48350 | 48300 | 48350 | 48300 | 82 |
| 306 | 20231024 | 151800 | 4194428550 | 48300 | 48300 | 48300 | 48300 | 280 |
| 307 | 20231024 | 151700 | 4180904550 | 48250 | 48350 | 48350 | 48250 | 92 |
| 308 | 20231024 | 151600 | 4176462100 | 48350 | 48250 | 48350 | 48250 | 655 |
| 309 | 20231024 | 151500 | 4144820500 | 48250 | 48250 | 48250 | 48250 | 158 |
| 310 | 20231024 | 151400 | 4137197000 | 48300 | 48250 | 48300 | 48250 | 278 |
| 311 | 20231024 | 151300 | 4123783050 | 48250 | 48250 | 48250 | 48250 | 311 |
| 312 | 20231024 | 151200 | 4108777300 | 48250 | 48250 | 48300 | 48250 | 45 |
| 313 | 20231024 | 151100 | 4106606000 | 48300 | 48300 | 48300 | 48150 | 274 |
| 314 | 20231024 | 151000 | 4093396600 | 48300 | 48300 | 48400 | 48250 | 235 |
| 315 | 20231024 | 150900 | 4082036850 | 48450 | 48450 | 48450 | 48450 | 0 |
| 316 | 20231024 | 150800 | 4082036850 | 48450 | 48500 | 48550 | 48450 | 369 |
| 317 | 20231024 | 150700 | 4064143900 | 48550 | 48550 | 48550 | 48500 | 477 |
| 318 | 20231024 | 150600 | 4041001050 | 48500 | 48250 | 48650 | 48250 | 4113 |
| 319 | 20231024 | 150500 | 3841761800 | 48250 | 48200 | 48300 | 48200 | 1072 |
| 320 | 20231024 | 150400 | 3790025850 | 48250 | 48200 | 48250 | 48200 | 79 |
| 321 | 20231024 | 150300 | 3786217800 | 48200 | 48200 | 48250 | 48200 | 35 |
| 322 | 20231024 | 150200 | 3784530700 | 48200 | 48200 | 48250 | 48200 | 539 |
| 323 | 20231024 | 150100 | 3758550600 | 48200 | 48200 | 48200 | 48200 | 3 |
| 324 | 20231024 | 150000 | 3758406000 | 48200 | 48250 | 48250 | 48200 | 188 |
| 325 | 20231024 | 145900 | 3749341900 | 48200 | 48200 | 48250 | 48200 | 679 |
| 326 | 20231024 | 145800 | 3716611500 | 48250 | 48200 | 48250 | 48200 | 348 |
| 327 | 20231024 | 145700 | 3699835400 | 48150 | 48200 | 48200 | 48150 | 64 |
| 328 | 20231024 | 145600 | 3696752350 | 48200 | 48100 | 48200 | 48100 | 1112 |
| 329 | 20231024 | 145500 | 3643224150 | 48050 | 48050 | 48100 | 48050 | 322 |
| 330 | 20231024 | 145400 | 3627736950 | 48050 | 48050 | 48100 | 48050 | 66 |
| 331 | 20231024 | 145300 | 3624564050 | 48050 | 48050 | 48100 | 48050 | 429 |
| 332 | 20231024 | 145200 | 3603950550 | 48050 | 48050 | 48050 | 48000 | 40 |
| 333 | 20231024 | 145100 | 3602028850 | 48000 | 48000 | 48000 | 48000 | 10 |
| 334 | 20231024 | 145000 | 3601548850 | 48050 | 48000 | 48050 | 48000 | 688 |
| 335 | 20231024 | 144900 | 3568517800 | 48000 | 48000 | 48050 | 48000 | 207 |
| 336 | 20231024 | 144800 | 3558577900 | 48050 | 47950 | 48050 | 47950 | 366 |
| 337 | 20231024 | 144700 | 3541009650 | 47950 | 47950 | 47950 | 47950 | 5 |
| 338 | 20231024 | 144600 | 3540769900 | 48000 | 47950 | 48000 | 47950 | 7 |
| 339 | 20231024 | 144500 | 3540434200 | 48000 | 48000 | 48050 | 48000 | 224 |
| 340 | 20231024 | 144400 | 3529681200 | 48050 | 48000 | 48050 | 48000 | 20 |
| 341 | 20231024 | 144300 | 3528720700 | 48000 | 48050 | 48050 | 48000 | 137 |
| 342 | 20231024 | 144200 | 3522144500 | 48000 | 47950 | 48000 | 47900 | 213 |
| 343 | 20231024 | 144100 | 3511925300 | 47900 | 48000 | 48000 | 47900 | 71 |
| 344 | 20231024 | 144000 | 3508518950 | 48000 | 48000 | 48000 | 48000 | 112 |
| 345 | 20231024 | 143900 | 3503142950 | 48000 | 48050 | 48050 | 48000 | 25 |
| 346 | 20231024 | 143800 | 3501942450 | 48050 | 48000 | 48050 | 48000 | 89 |
| 347 | 20231024 | 143700 | 3497669450 | 48050 | 48050 | 48050 | 48000 | 209 |
| 348 | 20231024 | 143600 | 3487627250 | 48050 | 48050 | 48050 | 48050 | 196 |
| 349 | 20231024 | 143500 | 3478209450 | 48050 | 48000 | 48050 | 48000 | 59 |
| 350 | 20231024 | 143400 | 3475374850 | 47950 | 48050 | 48050 | 47950 | 214 |
| 351 | 20231024 | 143300 | 3465095600 | 48050 | 48050 | 48100 | 47950 | 115 |
| 352 | 20231024 | 143200 | 3459573350 | 48050 | 47950 | 48050 | 47950 | 434 |
| 353 | 20231024 | 143100 | 3438727950 | 47950 | 47950 | 48000 | 47950 | 98 |
| 354 | 20231024 | 143000 | 3434025150 | 47950 | 47950 | 48000 | 47950 | 113 |
| 355 | 20231024 | 142900 | 3428603500 | 48000 | 48050 | 48100 | 48000 | 239 |
| 356 | 20231024 | 142800 | 3417120150 | 48050 | 48050 | 48100 | 48050 | 68 |
| 357 | 20231024 | 142700 | 3413849700 | 48050 | 48100 | 48100 | 48050 | 298 |
| 358 | 20231024 | 142600 | 3399520250 | 48100 | 48100 | 48150 | 48100 | 62 |
| 359 | 20231024 | 142500 | 3396536500 | 48100 | 48100 | 48200 | 48050 | 952 |
| 360 | 20231024 | 142400 | 3350694050 | 48100 | 48050 | 48100 | 48050 | 121 |
| 361 | 20231024 | 142300 | 3344876800 | 48100 | 48100 | 48100 | 48100 | 223 |
| 362 | 20231024 | 142200 | 3334150500 | 48050 | 48100 | 48100 | 48050 | 211 |
| 363 | 20231024 | 142100 | 3324003100 | 48100 | 48100 | 48100 | 48050 | 79 |
| 364 | 20231024 | 142000 | 3320205550 | 48050 | 47950 | 48100 | 47950 | 2768 |
| 365 | 20231024 | 141900 | 3187405100 | 47900 | 47900 | 47900 | 47900 | 23 |
| 366 | 20231024 | 141800 | 3186303400 | 47900 | 47900 | 47950 | 47900 | 135 |
| 367 | 20231024 | 141700 | 3179836850 | 47950 | 47900 | 47950 | 47900 | 132 |
| 368 | 20231024 | 141600 | 3173508100 | 47950 | 47900 | 47950 | 47900 | 62 |
| 369 | 20231024 | 141500 | 3170537950 | 47900 | 47950 | 47950 | 47900 | 1275 |
| 370 | 20231024 | 141400 | 3109463900 | 47900 | 47900 | 47900 | 47900 | 125 |
| 371 | 20231024 | 141300 | 3103476400 | 47900 | 47900 | 47950 | 47900 | 42 |
| 372 | 20231024 | 141200 | 3101463650 | 47900 | 47950 | 47950 | 47900 | 4 |
| 373 | 20231024 | 141100 | 3101271900 | 47900 | 47900 | 47900 | 47900 | 6 |
| 374 | 20231024 | 141000 | 3100984500 | 47950 | 47950 | 47950 | 47900 | 52 |
| 375 | 20231024 | 140900 | 3098492150 | 47950 | 47900 | 47950 | 47900 | 156 |
| 376 | 20231024 | 140800 | 3091012250 | 47900 | 47850 | 47900 | 47850 | 418 |
| 377 | 20231024 | 140700 | 3070990950 | 47850 | 47850 | 47850 | 47850 | 201 |
| 378 | 20231024 | 140600 | 3061373100 | 47850 | 47650 | 47850 | 47650 | 384 |
| 379 | 20231024 | 140500 | 3043002650 | 47850 | 47900 | 47900 | 47850 | 369 |
| 380 | 20231024 | 140400 | 3025330400 | 47900 | 47900 | 47900 | 47900 | 344 |
| 381 | 20231024 | 140300 | 3008852800 | 47900 | 47850 | 47900 | 47850 | 65 |
| 382 | 20231024 | 140200 | 3005741550 | 47850 | 47900 | 47900 | 47750 | 944 |
| 383 | 20231024 | 140100 | 2960572500 | 47850 | 47900 | 47900 | 47850 | 10 |
| 384 | 20231024 | 140000 | 2960093600 | 47900 | 47900 | 47950 | 47900 | 169 |
| 385 | 20231024 | 135900 | 2951998450 | 47950 | 47900 | 47950 | 47900 | 305 |
| 386 | 20231024 | 135800 | 2937388850 | 47900 | 47750 | 47950 | 47750 | 840 |
| 387 | 20231024 | 135700 | 2897201900 | 47750 | 47750 | 47750 | 47750 | 92 |
| 388 | 20231024 | 135600 | 2892808900 | 47750 | 47750 | 47750 | 47650 | 575 |
| 389 | 20231024 | 135500 | 2865399650 | 47750 | 47650 | 47800 | 47650 | 410 |
| 390 | 20231024 | 135400 | 2845829050 | 47700 | 47700 | 47700 | 47700 | 171 |
| 391 | 20231024 | 135300 | 2837672350 | 47700 | 47650 | 47750 | 47650 | 182 |
| 392 | 20231024 | 135200 | 2828991000 | 47650 | 47600 | 47650 | 47600 | 99 |
| 393 | 20231024 | 135100 | 2824274200 | 47600 | 47650 | 47650 | 47600 | 244 |
| 394 | 20231024 | 135000 | 2812649300 | 47650 | 47650 | 47650 | 47600 | 404 |
| 395 | 20231024 | 134900 | 2793418700 | 47650 | 47600 | 47650 | 47600 | 260 |
| 396 | 20231024 | 134800 | 2781040150 | 47600 | 47600 | 47600 | 47600 | 6 |
| 397 | 20231024 | 134700 | 2780754550 | 47600 | 47600 | 47600 | 47600 | 1 |
| 398 | 20231024 | 134600 | 2780706950 | 47550 | 47600 | 47650 | 47550 | 162 |
| 399 | 20231024 | 134500 | 2772993700 | 47600 | 47650 | 47650 | 47600 | 96 |
| 400 | 20231024 | 134400 | 2768421900 | 47700 | 47650 | 47750 | 47650 | 610 |
| 401 | 20231024 | 134300 | 2739337900 | 47650 | 47550 | 47650 | 47550 | 705 |
| 402 | 20231024 | 134200 | 2705774650 | 47600 | 47400 | 47600 | 47400 | 1403 |
| 403 | 20231024 | 134100 | 2639186450 | 47350 | 47400 | 47400 | 47350 | 95 |
| 404 | 20231024 | 134000 | 2634686100 | 47400 | 47350 | 47400 | 47350 | 501 |
| 405 | 20231024 | 133900 | 2610963200 | 47300 | 47300 | 47300 | 47300 | 11 |
| 406 | 20231024 | 133800 | 2610442900 | 47300 | 47350 | 47350 | 47300 | 396 |
| 407 | 20231024 | 133700 | 2591708950 | 47300 | 47300 | 47300 | 47300 | 0 |
| 408 | 20231024 | 133600 | 2591708950 | 47300 | 47300 | 47300 | 47300 | 185 |
| 409 | 20231024 | 133500 | 2582958450 | 47300 | 47350 | 47350 | 47300 | 271 |
| 410 | 20231024 | 133400 | 2570139550 | 47350 | 47300 | 47350 | 47300 | 148 |
| 411 | 20231024 | 133300 | 2563138100 | 47250 | 47250 | 47300 | 47250 | 113 |
| 412 | 20231024 | 133200 | 2557797450 | 47200 | 47200 | 47200 | 47200 | 32 |
| 413 | 20231024 | 133100 | 2556287050 | 47250 | 47200 | 47250 | 47200 | 44 |
| 414 | 20231024 | 133000 | 2554209200 | 47200 | 47250 | 47250 | 47200 | 62 |
| 415 | 20231024 | 132900 | 2551281000 | 47250 | 47250 | 47250 | 47250 | 34 |
| 416 | 20231024 | 132800 | 2549674500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 417 | 20231024 | 132700 | 2549674500 | 47250 | 47200 | 47250 | 47200 | 21 |
| 418 | 20231024 | 132600 | 2548682350 | 47200 | 47250 | 47250 | 47200 | 33 |
| 419 | 20231024 | 132500 | 2547124700 | 47250 | 47250 | 47250 | 47250 | 31 |
| 420 | 20231024 | 132400 | 2545659950 | 47250 | 47250 | 47250 | 47200 | 68 |
| 421 | 20231024 | 132300 | 2542447850 | 47200 | 47200 | 47200 | 47200 | 31 |
| 422 | 20231024 | 132200 | 2540984650 | 47200 | 47200 | 47200 | 47200 | 26 |
| 423 | 20231024 | 132100 | 2539757450 | 47150 | 47200 | 47200 | 47150 | 96 |
| 424 | 20231024 | 132000 | 2535226300 | 47200 | 47200 | 47200 | 47150 | 28 |
| 425 | 20231024 | 131900 | 2533904750 | 47150 | 47150 | 47150 | 47150 | 28 |
| 426 | 20231024 | 131800 | 2532584550 | 47200 | 47200 | 47200 | 47200 | 10 |
| 427 | 20231024 | 131700 | 2532112550 | 47200 | 47200 | 47250 | 47200 | 36 |
| 428 | 20231024 | 131600 | 2530412350 | 47200 | 47250 | 47250 | 47200 | 35 |
| 429 | 20231024 | 131500 | 2528759000 | 47250 | 47250 | 47250 | 47250 | 47 |
| 430 | 20231024 | 131400 | 2526538250 | 47300 | 47300 | 47300 | 47300 | 11 |
| 431 | 20231024 | 131300 | 2526017950 | 47300 | 47250 | 47300 | 47250 | 42 |
| 432 | 20231024 | 131200 | 2524032450 | 47300 | 47300 | 47300 | 47300 | 28 |
| 433 | 20231024 | 131100 | 2522708050 | 47300 | 47300 | 47300 | 47300 | 125 |
| 434 | 20231024 | 131000 | 2516795550 | 47300 | 47200 | 47300 | 47200 | 165 |
| 435 | 20231024 | 130900 | 2509001350 | 47200 | 47200 | 47200 | 47200 | 5 |
| 436 | 20231024 | 130800 | 2508765350 | 47200 | 47200 | 47200 | 47200 | 97 |
| 437 | 20231024 | 130700 | 2504186950 | 47150 | 47200 | 47200 | 47150 | 161 |
| 438 | 20231024 | 130600 | 2496590100 | 47200 | 47250 | 47250 | 47200 | 69 |
| 439 | 20231024 | 130500 | 2493330350 | 47250 | 47300 | 47300 | 47250 | 152 |
| 440 | 20231024 | 130400 | 2486142550 | 47350 | 47350 | 47350 | 47350 | 0 |
| 441 | 20231024 | 130300 | 2486142550 | 47350 | 47350 | 47350 | 47350 | 25 |
| 442 | 20231024 | 130200 | 2484958800 | 47350 | 47350 | 47350 | 47350 | 29 |
| 443 | 20231024 | 130100 | 2483585650 | 47300 | 47350 | 47350 | 47300 | 21 |
| 444 | 20231024 | 130000 | 2482592300 | 47350 | 47350 | 47350 | 47350 | 5 |
| 445 | 20231024 | 125900 | 2482355550 | 47350 | 47350 | 47350 | 47300 | 121 |
| 446 | 20231024 | 125800 | 2476631200 | 47350 | 47300 | 47350 | 47300 | 391 |
| 447 | 20231024 | 125700 | 2458130900 | 47300 | 47300 | 47300 | 47300 | 0 |
| 448 | 20231024 | 125600 | 2458130900 | 47300 | 47350 | 47350 | 47300 | 71 |
| 449 | 20231024 | 125500 | 2454770200 | 47350 | 47300 | 47350 | 47300 | 29 |
| 450 | 20231024 | 125400 | 2453397950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 451 | 20231024 | 125300 | 2453397950 | 47350 | 47350 | 47350 | 47350 | 11 |
| 452 | 20231024 | 125200 | 2452877100 | 47350 | 47300 | 47350 | 47300 | 49 |
| 453 | 20231024 | 125100 | 2450557000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 454 | 20231024 | 125000 | 2450557000 | 47300 | 47350 | 47350 | 47300 | 92 |
| 455 | 20231024 | 124900 | 2446205350 | 47350 | 47350 | 47350 | 47350 | 256 |
| 456 | 20231024 | 124800 | 2434083750 | 47350 | 47350 | 47350 | 47350 | 52 |
| 457 | 20231024 | 124700 | 2431621550 | 47350 | 47350 | 47350 | 47300 | 252 |
| 458 | 20231024 | 124600 | 2419691800 | 47350 | 47350 | 47350 | 47350 | 0 |
| 459 | 20231024 | 124500 | 2419691800 | 47350 | 47300 | 47350 | 47300 | 76 |
| 460 | 20231024 | 124400 | 2416095700 | 47300 | 47300 | 47300 | 47300 | 133 |
| 461 | 20231024 | 124300 | 2409804800 | 47250 | 47250 | 47250 | 47250 | 5 |
| 462 | 20231024 | 124200 | 2409568550 | 47250 | 47250 | 47250 | 47250 | 5 |
| 463 | 20231024 | 124100 | 2409332300 | 47300 | 47300 | 47300 | 47250 | 92 |
| 464 | 20231024 | 124000 | 2404984300 | 47300 | 47300 | 47300 | 47300 | 1 |
| 465 | 20231024 | 123900 | 2404937000 | 47250 | 47300 | 47300 | 47250 | 31 |
| 466 | 20231024 | 123800 | 2403471950 | 47250 | 47250 | 47300 | 47250 | 37 |
| 467 | 20231024 | 123700 | 2401722700 | 47300 | 47300 | 47300 | 47300 | 40 |
| 468 | 20231024 | 123600 | 2399830700 | 47300 | 47250 | 47300 | 47250 | 54 |
| 469 | 20231024 | 123500 | 2397277500 | 47250 | 47250 | 47250 | 47250 | 1 |
| 470 | 20231024 | 123400 | 2397230250 | 47250 | 47300 | 47300 | 47200 | 220 |
| 471 | 20231024 | 123300 | 2386834300 | 47250 | 47300 | 47300 | 47250 | 15 |
| 472 | 20231024 | 123200 | 2386125400 | 47300 | 47300 | 47300 | 47300 | 40 |
| 473 | 20231024 | 123100 | 2384233400 | 47300 | 47300 | 47350 | 47300 | 20 |
| 474 | 20231024 | 123000 | 2383287350 | 47250 | 47250 | 47250 | 47250 | 62 |
| 475 | 20231024 | 122900 | 2380357850 | 47250 | 47200 | 47250 | 47200 | 63 |
| 476 | 20231024 | 122800 | 2377381350 | 47200 | 47450 | 47450 | 47200 | 475 |
| 477 | 20231024 | 122700 | 2354881100 | 47450 | 47400 | 47450 | 47400 | 74 |
| 478 | 20231024 | 122600 | 2351371450 | 47450 | 47400 | 47450 | 47400 | 163 |
| 479 | 20231024 | 122500 | 2343637750 | 47450 | 47450 | 47450 | 47400 | 182 |
| 480 | 20231024 | 122400 | 2335004850 | 47400 | 47400 | 47450 | 47400 | 379 |
| 481 | 20231024 | 122300 | 2317037700 | 47350 | 47300 | 47400 | 47250 | 935 |
| 482 | 20231024 | 122200 | 2272804500 | 47300 | 47250 | 47300 | 47200 | 443 |
| 483 | 20231024 | 122100 | 2251872800 | 47250 | 47200 | 47250 | 47200 | 439 |
| 484 | 20231024 | 122000 | 2231151650 | 47200 | 47200 | 47200 | 47200 | 30 |
| 485 | 20231024 | 121900 | 2229735650 | 47150 | 47150 | 47150 | 47100 | 131 |
| 486 | 20231024 | 121800 | 2223559250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 487 | 20231024 | 121700 | 2223559250 | 47100 | 47150 | 47150 | 47100 | 24 |
| 488 | 20231024 | 121600 | 2222427850 | 47100 | 47100 | 47100 | 47100 | 70 |
| 489 | 20231024 | 121500 | 2219130850 | 47100 | 47100 | 47100 | 47100 | 2 |
| 490 | 20231024 | 121400 | 2219036650 | 47100 | 47100 | 47100 | 47100 | 0 |
| 491 | 20231024 | 121300 | 2219036650 | 47100 | 47150 | 47150 | 47100 | 138 |
| 492 | 20231024 | 121200 | 2212531350 | 47150 | 47150 | 47150 | 47150 | 15 |
| 493 | 20231024 | 121100 | 2211824100 | 47150 | 47150 | 47150 | 47150 | 59 |
| 494 | 20231024 | 121000 | 2209042250 | 47150 | 47150 | 47200 | 47150 | 230 |
| 495 | 20231024 | 120900 | 2198194200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 496 | 20231024 | 120800 | 2198194200 | 47100 | 47100 | 47100 | 47100 | 0 |
| 497 | 20231024 | 120700 | 2198194200 | 47100 | 47100 | 47100 | 47100 | 98 |
| 498 | 20231024 | 120600 | 2193578400 | 47100 | 47100 | 47150 | 47050 | 174 |
| 499 | 20231024 | 120500 | 2185381150 | 47100 | 47050 | 47100 | 47050 | 34 |
| 500 | 20231024 | 120400 | 2183779850 | 47100 | 47100 | 47100 | 47100 | 17 |
| 501 | 20231024 | 120300 | 2182979150 | 47100 | 47100 | 47100 | 47050 | 45 |
| 502 | 20231024 | 120200 | 2180860850 | 47100 | 47100 | 47100 | 47100 | 20 |
| 503 | 20231024 | 120100 | 2179918850 | 47050 | 47050 | 47050 | 47050 | 1 |
| 504 | 20231024 | 120000 | 2179871800 | 47100 | 47100 | 47100 | 47100 | 0 |
| 505 | 20231024 | 115900 | 2179871800 | 47100 | 47150 | 47150 | 47100 | 181 |
| 506 | 20231024 | 115800 | 2171341850 | 47150 | 47150 | 47150 | 47150 | 19 |
| 507 | 20231024 | 115700 | 2170446000 | 47200 | 47200 | 47200 | 47200 | 0 |
| 508 | 20231024 | 115600 | 2170446000 | 47200 | 47150 | 47200 | 47150 | 148 |
| 509 | 20231024 | 115500 | 2163467200 | 47200 | 47150 | 47200 | 47150 | 55 |
| 510 | 20231024 | 115400 | 2160871500 | 47150 | 47150 | 47150 | 47150 | 54 |
| 511 | 20231024 | 115300 | 2158325400 | 47150 | 47200 | 47200 | 47150 | 28 |
| 512 | 20231024 | 115200 | 2157004250 | 47200 | 47200 | 47200 | 47200 | 66 |
| 513 | 20231024 | 115100 | 2153889050 | 47200 | 47150 | 47200 | 47150 | 22 |
| 514 | 20231024 | 115000 | 2152850700 | 47200 | 47200 | 47200 | 47150 | 45 |
| 515 | 20231024 | 114900 | 2150726800 | 47200 | 47200 | 47200 | 47200 | 1 |
| 516 | 20231024 | 114800 | 2150679600 | 47200 | 47150 | 47200 | 47150 | 55 |
| 517 | 20231024 | 114700 | 2148085350 | 47150 | 47150 | 47150 | 47150 | 35 |
| 518 | 20231024 | 114600 | 2146435100 | 47200 | 47200 | 47250 | 47200 | 604 |
| 519 | 20231024 | 114500 | 2117918950 | 47200 | 47150 | 47200 | 47100 | 232 |
| 520 | 20231024 | 114400 | 2106974500 | 47150 | 47150 | 47150 | 47150 | 19 |
| 521 | 20231024 | 114300 | 2106078650 | 47150 | 47150 | 47150 | 47150 | 148 |
| 522 | 20231024 | 114200 | 2099100450 | 47150 | 47150 | 47150 | 47150 | 18 |
| 523 | 20231024 | 114100 | 2098251750 | 47150 | 47150 | 47150 | 47100 | 41 |
| 524 | 20231024 | 114000 | 2096318700 | 47100 | 47100 | 47150 | 47100 | 30 |
| 525 | 20231024 | 113900 | 2094905150 | 47100 | 47100 | 47100 | 47100 | 54 |
| 526 | 20231024 | 113800 | 2092361750 | 47100 | 47100 | 47100 | 47100 | 28 |
| 527 | 20231024 | 113700 | 2091042950 | 47100 | 47100 | 47100 | 47100 | 4 |
| 528 | 20231024 | 113600 | 2090854550 | 47100 | 47100 | 47100 | 47100 | 26 |
| 529 | 20231024 | 113500 | 2089629950 | 47100 | 47150 | 47150 | 47100 | 129 |
| 530 | 20231024 | 113400 | 2083554000 | 47150 | 47150 | 47150 | 47150 | 168 |
| 531 | 20231024 | 113300 | 2075632800 | 47150 | 47200 | 47200 | 47150 | 40 |
| 532 | 20231024 | 113200 | 2073745050 | 47200 | 47000 | 47350 | 46950 | 3708 |
| 533 | 20231024 | 113100 | 1899011450 | 47000 | 47000 | 47000 | 47000 | 49 |
| 534 | 20231024 | 113000 | 1896708450 | 47000 | 47000 | 47000 | 47000 | 44 |
| 535 | 20231024 | 112900 | 1894640450 | 47000 | 46950 | 47000 | 46950 | 153 |
| 536 | 20231024 | 112800 | 1887455700 | 47000 | 47000 | 47000 | 47000 | 0 |
| 537 | 20231024 | 112700 | 1887455700 | 47000 | 47000 | 47000 | 47000 | 20 |
| 538 | 20231024 | 112600 | 1886515700 | 46950 | 46950 | 46950 | 46950 | 25 |
| 539 | 20231024 | 112500 | 1885341950 | 47000 | 47000 | 47000 | 47000 | 27 |
| 540 | 20231024 | 112400 | 1884072950 | 46950 | 47000 | 47000 | 46950 | 405 |
| 541 | 20231024 | 112300 | 1865056650 | 46950 | 46900 | 46950 | 46900 | 289 |
| 542 | 20231024 | 112200 | 1851488750 | 46900 | 46900 | 46900 | 46900 | 19 |
| 543 | 20231024 | 112100 | 1850597650 | 46900 | 46900 | 46900 | 46900 | 60 |
| 544 | 20231024 | 112000 | 1847783650 | 46850 | 46850 | 46850 | 46800 | 162 |
| 545 | 20231024 | 111900 | 1840199450 | 46800 | 46850 | 46850 | 46800 | 181 |
| 546 | 20231024 | 111800 | 1831719950 | 46850 | 46850 | 46850 | 46850 | 1 |
| 547 | 20231024 | 111700 | 1831673100 | 46850 | 46800 | 46850 | 46650 | 679 |
| 548 | 20231024 | 111600 | 1799902000 | 46800 | 46800 | 46800 | 46750 | 139 |
| 549 | 20231024 | 111500 | 1793401850 | 46800 | 46800 | 46800 | 46800 | 32 |
| 550 | 20231024 | 111400 | 1791904250 | 46800 | 46750 | 46800 | 46750 | 55 |
| 551 | 20231024 | 111300 | 1789331500 | 46800 | 46800 | 46800 | 46800 | 21 |
| 552 | 20231024 | 111200 | 1788348700 | 46800 | 46800 | 46800 | 46800 | 2 |
| 553 | 20231024 | 111100 | 1788255100 | 46750 | 46700 | 46750 | 46500 | 1046 |
| 554 | 20231024 | 111000 | 1739392700 | 46700 | 46650 | 46700 | 46650 | 129 |
| 555 | 20231024 | 110900 | 1733368700 | 46700 | 46700 | 46700 | 46700 | 56 |
| 556 | 20231024 | 110800 | 1730753500 | 46650 | 46500 | 46650 | 46500 | 1376 |
| 557 | 20231024 | 110700 | 1666677750 | 46500 | 46550 | 46550 | 46500 | 49 |
| 558 | 20231024 | 110600 | 1664397200 | 46550 | 46550 | 46550 | 46500 | 79 |
| 559 | 20231024 | 110500 | 1660721450 | 46550 | 46500 | 46550 | 46500 | 77 |
| 560 | 20231024 | 110400 | 1657139250 | 46550 | 46550 | 46550 | 46550 | 78 |
| 561 | 20231024 | 110300 | 1653508350 | 46550 | 46550 | 46550 | 46500 | 84 |
| 562 | 20231024 | 110200 | 1649599200 | 46550 | 46500 | 46550 | 46500 | 55 |
| 563 | 20231024 | 110100 | 1647040000 | 46500 | 46500 | 46550 | 46500 | 66 |
| 564 | 20231024 | 110000 | 1643970700 | 46550 | 46500 | 46550 | 46500 | 632 |
| 565 | 20231024 | 105900 | 1614582550 | 46550 | 46500 | 46550 | 46500 | 64 |
| 566 | 20231024 | 105800 | 1611603900 | 46500 | 46500 | 46550 | 46500 | 67 |
| 567 | 20231024 | 105700 | 1608487700 | 46500 | 46550 | 46550 | 46500 | 78 |
| 568 | 20231024 | 105600 | 1604859800 | 46550 | 46550 | 46550 | 46500 | 50 |
| 569 | 20231024 | 105500 | 1602532400 | 46550 | 46500 | 46550 | 46500 | 111 |
| 570 | 20231024 | 105400 | 1597366600 | 46550 | 46500 | 46550 | 46500 | 48 |
| 571 | 20231024 | 105300 | 1595132700 | 46500 | 46550 | 46550 | 46500 | 60 |
| 572 | 20231024 | 105200 | 1592341150 | 46550 | 46550 | 46550 | 46500 | 90 |
| 573 | 20231024 | 105100 | 1588153950 | 46550 | 46550 | 46550 | 46550 | 62 |
| 574 | 20231024 | 105000 | 1585267850 | 46550 | 46550 | 46550 | 46550 | 51 |
| 575 | 20231024 | 104900 | 1582893800 | 46550 | 46550 | 46550 | 46500 | 30 |
| 576 | 20231024 | 104800 | 1581497450 | 46550 | 46550 | 46550 | 46500 | 224 |
| 577 | 20231024 | 104700 | 1571077800 | 46550 | 46550 | 46550 | 46550 | 30 |
| 578 | 20231024 | 104600 | 1569681300 | 46550 | 46500 | 46550 | 46500 | 51 |
| 579 | 20231024 | 104500 | 1567308250 | 46500 | 46550 | 46550 | 46500 | 32 |
| 580 | 20231024 | 104400 | 1565819250 | 46500 | 46550 | 46550 | 46500 | 211 |
| 581 | 20231024 | 104300 | 1556002050 | 46550 | 46550 | 46550 | 46550 | 10 |
| 582 | 20231024 | 104200 | 1555536550 | 46550 | 46550 | 46600 | 46550 | 273 |
| 583 | 20231024 | 104100 | 1542827200 | 46600 | 46600 | 46600 | 46550 | 126 |
| 584 | 20231024 | 104000 | 1536960600 | 46650 | 46600 | 46650 | 46600 | 48 |
| 585 | 20231024 | 103900 | 1534723000 | 46650 | 46550 | 46750 | 46550 | 1496 |
| 586 | 20231024 | 103800 | 1464978600 | 46550 | 46550 | 46550 | 46500 | 656 |
| 587 | 20231024 | 103700 | 1434443650 | 46550 | 46550 | 46550 | 46500 | 532 |
| 588 | 20231024 | 103600 | 1409704050 | 46550 | 46500 | 46550 | 46500 | 166 |
| 589 | 20231024 | 103500 | 1401982200 | 46500 | 46550 | 46550 | 46500 | 121 |
| 590 | 20231024 | 103400 | 1396350700 | 46550 | 46550 | 46550 | 46500 | 88 |
| 591 | 20231024 | 103300 | 1392255300 | 46500 | 46500 | 46500 | 46500 | 21 |
| 592 | 20231024 | 103200 | 1391278800 | 46500 | 46500 | 46550 | 46500 | 125 |
| 593 | 20231024 | 103100 | 1385464100 | 46500 | 46500 | 46500 | 46500 | 68 |
| 594 | 20231024 | 103000 | 1382302100 | 46550 | 46550 | 46550 | 46500 | 89 |
| 595 | 20231024 | 102900 | 1378160150 | 46500 | 46550 | 46550 | 46500 | 69 |
| 596 | 20231024 | 102800 | 1374950900 | 46550 | 46500 | 46550 | 46500 | 100 |
| 597 | 20231024 | 102700 | 1370299500 | 46500 | 46500 | 46550 | 46500 | 180 |
| 598 | 20231024 | 102600 | 1361928500 | 46500 | 46550 | 46550 | 46500 | 597 |
| 599 | 20231024 | 102500 | 1334165000 | 46500 | 46600 | 46600 | 46500 | 938 |
| 600 | 20231024 | 102400 | 1290486050 | 46650 | 46650 | 46650 | 46600 | 182 |
| 601 | 20231024 | 102300 | 1281997250 | 46600 | 46650 | 46650 | 46600 | 67 |
| 602 | 20231024 | 102200 | 1278874000 | 46650 | 46650 | 46650 | 46600 | 148 |
| 603 | 20231024 | 102100 | 1271974900 | 46650 | 46700 | 46700 | 46600 | 407 |
| 604 | 20231024 | 102000 | 1252982150 | 46700 | 46750 | 46750 | 46700 | 156 |
| 605 | 20231024 | 101900 | 1245695000 | 46750 | 46750 | 46750 | 46750 | 137 |
| 606 | 20231024 | 101800 | 1239290250 | 46750 | 46800 | 46850 | 46750 | 211 |
| 607 | 20231024 | 101700 | 1229416250 | 46800 | 46850 | 46850 | 46800 | 64 |
| 608 | 20231024 | 101600 | 1226417900 | 46800 | 46900 | 46900 | 46800 | 113 |
| 609 | 20231024 | 101500 | 1221125050 | 46850 | 46900 | 46900 | 46850 | 34 |
| 610 | 20231024 | 101400 | 1219531900 | 46850 | 46900 | 46900 | 46850 | 33 |
| 611 | 20231024 | 101300 | 1217984750 | 46900 | 46950 | 46950 | 46900 | 91 |
| 612 | 20231024 | 101200 | 1213716500 | 46900 | 46950 | 46950 | 46900 | 35 |
| 613 | 20231024 | 101100 | 1212074700 | 46950 | 46950 | 46950 | 46900 | 32 |
| 614 | 20231024 | 101000 | 1210572550 | 46950 | 47000 | 47000 | 46950 | 64 |
| 615 | 20231024 | 100900 | 1207567250 | 47000 | 46900 | 47000 | 46900 | 317 |
| 616 | 20231024 | 100800 | 1192695200 | 46900 | 46900 | 46900 | 46900 | 58 |
| 617 | 20231024 | 100700 | 1189975000 | 46850 | 46900 | 46900 | 46850 | 54 |
| 618 | 20231024 | 100600 | 1187443800 | 46900 | 46900 | 46900 | 46850 | 117 |
| 619 | 20231024 | 100500 | 1181957800 | 46900 | 46850 | 46900 | 46850 | 48 |
| 620 | 20231024 | 100400 | 1179706700 | 46850 | 46850 | 46850 | 46850 | 27 |
| 621 | 20231024 | 100300 | 1178441750 | 46850 | 46900 | 46900 | 46850 | 78 |
| 622 | 20231024 | 100200 | 1174786100 | 46850 | 46750 | 46950 | 46750 | 1376 |
| 623 | 20231024 | 100100 | 1110345200 | 46750 | 46750 | 46750 | 46750 | 58 |
| 624 | 20231024 | 100000 | 1107633700 | 46750 | 46750 | 46750 | 46750 | 34 |
| 625 | 20231024 | 095900 | 1106044200 | 46750 | 46750 | 46800 | 46750 | 851 |
| 626 | 20231024 | 095800 | 1066258450 | 46750 | 46750 | 46750 | 46750 | 49 |
| 627 | 20231024 | 095700 | 1063967700 | 46750 | 46700 | 46750 | 46700 | 29 |
| 628 | 20231024 | 095600 | 1062612450 | 46700 | 46700 | 46750 | 46700 | 274 |
| 629 | 20231024 | 095500 | 1049815450 | 46700 | 46700 | 46700 | 46700 | 37 |
| 630 | 20231024 | 095400 | 1048087550 | 46700 | 46700 | 46700 | 46700 | 409 |
| 631 | 20231024 | 095300 | 1028987250 | 46700 | 46700 | 46700 | 46700 | 121 |
| 632 | 20231024 | 095200 | 1023336550 | 46700 | 46650 | 46700 | 46650 | 774 |
| 633 | 20231024 | 095100 | 987223200 | 46600 | 46500 | 46600 | 46500 | 1046 |
| 634 | 20231024 | 095000 | 938529150 | 46500 | 46500 | 46550 | 46500 | 202 |
| 635 | 20231024 | 094900 | 929135750 | 46550 | 46600 | 46600 | 46500 | 585 |
| 636 | 20231024 | 094800 | 901918750 | 46600 | 46600 | 46650 | 46600 | 330 |
| 637 | 20231024 | 094700 | 886540650 | 46600 | 46650 | 46650 | 46600 | 1105 |
| 638 | 20231024 | 094600 | 835047350 | 46650 | 46650 | 46650 | 46600 | 115 |
| 639 | 20231024 | 094500 | 829683850 | 46650 | 46650 | 46650 | 46600 | 173 |
| 640 | 20231024 | 094400 | 821614800 | 46650 | 46650 | 46650 | 46600 | 89 |
| 641 | 20231024 | 094300 | 817463250 | 46650 | 46650 | 46650 | 46650 | 271 |
| 642 | 20231024 | 094200 | 804821100 | 46650 | 46650 | 46700 | 46600 | 412 |
| 643 | 20231024 | 094100 | 785604600 | 46650 | 46750 | 46750 | 46650 | 766 |
| 644 | 20231024 | 094000 | 749827600 | 46800 | 46850 | 46850 | 46800 | 336 |
| 645 | 20231024 | 093900 | 734102750 | 46850 | 47050 | 47050 | 46850 | 638 |
| 646 | 20231024 | 093800 | 704202100 | 47050 | 47050 | 47050 | 46900 | 11 |
| 647 | 20231024 | 093700 | 703684850 | 46950 | 47000 | 47000 | 46950 | 240 |
| 648 | 20231024 | 093600 | 692406300 | 47000 | 46950 | 47050 | 46950 | 209 |
| 649 | 20231024 | 093500 | 682580350 | 46950 | 47000 | 47000 | 46950 | 7 |
| 650 | 20231024 | 093400 | 682251450 | 47000 | 47000 | 47000 | 47000 | 2 |
| 651 | 20231024 | 093300 | 682157450 | 47000 | 47050 | 47050 | 47000 | 307 |
| 652 | 20231024 | 093200 | 667717100 | 47100 | 46900 | 47100 | 46900 | 632 |
| 653 | 20231024 | 093100 | 638008150 | 46900 | 46950 | 46950 | 46900 | 777 |
| 654 | 20231024 | 093000 | 601552850 | 46950 | 46950 | 46950 | 46900 | 6 |
| 655 | 20231024 | 092900 | 601271200 | 46900 | 46950 | 46950 | 46900 | 569 |
| 656 | 20231024 | 092800 | 574584550 | 46900 | 46950 | 46950 | 46900 | 377 |
| 657 | 20231024 | 092700 | 556887450 | 46950 | 47000 | 47000 | 46950 | 47 |
| 658 | 20231024 | 092600 | 554680050 | 47000 | 47000 | 47000 | 47000 | 198 |
| 659 | 20231024 | 092500 | 545374050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 660 | 20231024 | 092400 | 545374050 | 47000 | 47000 | 47100 | 46900 | 411 |
| 661 | 20231024 | 092300 | 526074800 | 47000 | 47100 | 47100 | 47000 | 110 |
| 662 | 20231024 | 092200 | 520897850 | 47100 | 47000 | 47100 | 47000 | 184 |
| 663 | 20231024 | 092100 | 512240750 | 46950 | 46950 | 46950 | 46900 | 74 |
| 664 | 20231024 | 092000 | 508766500 | 46900 | 46900 | 47000 | 46850 | 1578 |
| 665 | 20231024 | 091900 | 434778450 | 46900 | 46900 | 46900 | 46850 | 161 |
| 666 | 20231024 | 091800 | 427234300 | 46900 | 46900 | 46950 | 46900 | 638 |
| 667 | 20231024 | 091700 | 397311500 | 46900 | 47000 | 47000 | 46850 | 1069 |
| 668 | 20231024 | 091600 | 347147200 | 47050 | 47100 | 47100 | 47050 | 351 |
| 669 | 20231024 | 091500 | 330622400 | 47100 | 47150 | 47150 | 47100 | 323 |
| 670 | 20231024 | 091400 | 315407650 | 47150 | 47150 | 47150 | 47150 | 218 |
| 671 | 20231024 | 091300 | 305128950 | 47150 | 47100 | 47150 | 47100 | 275 |
| 672 | 20231024 | 091200 | 292172850 | 47100 | 47100 | 47100 | 47100 | 197 |
| 673 | 20231024 | 091100 | 282894150 | 47100 | 47000 | 47100 | 47000 | 938 |
| 674 | 20231024 | 091000 | 238770250 | 47050 | 47050 | 47100 | 47050 | 234 |
| 675 | 20231024 | 090900 | 227760350 | 47050 | 47000 | 47050 | 47000 | 125 |
| 676 | 20231024 | 090800 | 221879350 | 47000 | 47100 | 47100 | 47000 | 137 |
| 677 | 20231024 | 090700 | 215428650 | 47100 | 47000 | 47100 | 47000 | 465 |
| 678 | 20231024 | 090600 | 193562600 | 47000 | 46950 | 47000 | 46900 | 386 |
| 679 | 20231024 | 090500 | 175441900 | 46900 | 47000 | 47000 | 46900 | 357 |
| 680 | 20231024 | 090400 | 158689000 | 47000 | 47100 | 47150 | 46900 | 1045 |
| 681 | 20231024 | 090300 | 109565600 | 47100 | 47200 | 47250 | 47100 | 184 |
| 682 | 20231024 | 090200 | 100885550 | 47200 | 47400 | 47400 | 47200 | 107 |
| 683 | 20231024 | 090100 | 95831250 | 47200 | 47500 | 47500 | 47200 | 28 |
| 684 | 20231024 | 090000 | 94508750 | 47600 | 47050 | 47600 | 47050 | 2006 |