39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 210600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 3 | 20231012 | 210500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20231012 | 210400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20231012 | 210300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20231012 | 210200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20231012 | 210100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20231012 | 210000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20231012 | 205900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20231012 | 205800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20231012 | 205700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20231012 | 205600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20231012 | 205500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20231012 | 205400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20231012 | 205300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20231012 | 205200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20231012 | 205100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20231012 | 205000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20231012 | 204900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20231012 | 204800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20231012 | 204700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20231012 | 204600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20231012 | 204500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20231012 | 204400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20231012 | 204300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20231012 | 204200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20231012 | 204100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20231012 | 204000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20231012 | 203900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20231012 | 203800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20231012 | 203700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20231012 | 203600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 33 | 20231012 | 203500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20231012 | 203400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20231012 | 203300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20231012 | 203200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20231012 | 203100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20231012 | 203000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20231012 | 202900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20231012 | 202800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20231012 | 202700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20231012 | 202600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20231012 | 202500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20231012 | 202400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20231012 | 202300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20231012 | 202200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20231012 | 202100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20231012 | 202000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20231012 | 201900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20231012 | 201800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20231012 | 201700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20231012 | 201600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20231012 | 201500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20231012 | 201400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20231012 | 201300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20231012 | 201200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20231012 | 201100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20231012 | 201000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20231012 | 200900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20231012 | 200800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20231012 | 200700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20231012 | 200600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 63 | 20231012 | 200500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20231012 | 200400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20231012 | 200300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20231012 | 200200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20231012 | 200100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20231012 | 200000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20231012 | 195900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20231012 | 195800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20231012 | 195700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20231012 | 195600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20231012 | 195500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20231012 | 195400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20231012 | 195300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20231012 | 195200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20231012 | 195100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20231012 | 195000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20231012 | 194900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20231012 | 194800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20231012 | 194700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20231012 | 194600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20231012 | 194500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20231012 | 194400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20231012 | 194300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20231012 | 194200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20231012 | 194100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20231012 | 194000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20231012 | 193900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20231012 | 193800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20231012 | 193700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20231012 | 193600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 93 | 20231012 | 193500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20231012 | 193400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20231012 | 193300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20231012 | 193200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20231012 | 193100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20231012 | 193000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20231012 | 192900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20231012 | 192800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20231012 | 192700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20231012 | 192600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20231012 | 192500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20231012 | 192400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20231012 | 192300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20231012 | 192200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20231012 | 192100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20231012 | 192000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20231012 | 191900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20231012 | 191800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20231012 | 191700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20231012 | 191600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20231012 | 191500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20231012 | 191400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20231012 | 191300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20231012 | 191200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20231012 | 191100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20231012 | 191000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20231012 | 190900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20231012 | 190800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20231012 | 190700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20231012 | 190600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 123 | 20231012 | 190500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20231012 | 190400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20231012 | 190300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20231012 | 190200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20231012 | 190100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20231012 | 190000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20231012 | 185900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20231012 | 185800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20231012 | 185700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20231012 | 185600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20231012 | 185500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20231012 | 185400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20231012 | 185300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20231012 | 185200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20231012 | 185100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20231012 | 185000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20231012 | 184900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20231012 | 184800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20231012 | 184700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20231012 | 184600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20231012 | 184500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20231012 | 184400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20231012 | 184300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20231012 | 184200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20231012 | 184100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20231012 | 184000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20231012 | 183900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20231012 | 183800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20231012 | 183700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20231012 | 183600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 153 | 20231012 | 183500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20231012 | 183400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20231012 | 183300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20231012 | 183200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20231012 | 183100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20231012 | 183000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20231012 | 182900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20231012 | 182800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20231012 | 182700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20231012 | 182600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20231012 | 182500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20231012 | 182400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20231012 | 182300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20231012 | 182200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20231012 | 182100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20231012 | 182000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20231012 | 181900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20231012 | 181800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20231012 | 181700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20231012 | 181600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20231012 | 181500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20231012 | 181400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20231012 | 181300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20231012 | 181200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20231012 | 181100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20231012 | 181000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20231012 | 180900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20231012 | 180800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20231012 | 180700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20231012 | 180600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 183 | 20231012 | 180500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20231012 | 180400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20231012 | 180300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20231012 | 180200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20231012 | 180100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20231012 | 180000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20231012 | 175900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20231012 | 175800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20231012 | 175700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20231012 | 175600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20231012 | 175500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20231012 | 175400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20231012 | 175300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20231012 | 175200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20231012 | 175100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20231012 | 175000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20231012 | 174900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20231012 | 174800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20231012 | 174700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20231012 | 174600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20231012 | 174500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20231012 | 174400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20231012 | 174300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20231012 | 174200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20231012 | 174100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20231012 | 174000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20231012 | 173900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20231012 | 173800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20231012 | 173700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20231012 | 173600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 213 | 20231012 | 173500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20231012 | 173400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20231012 | 173300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20231012 | 173200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20231012 | 173100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20231012 | 173000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20231012 | 172900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20231012 | 172800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20231012 | 172700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20231012 | 172600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20231012 | 172500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20231012 | 172400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20231012 | 172300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20231012 | 172200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20231012 | 172100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20231012 | 172000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20231012 | 171900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20231012 | 171800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20231012 | 171700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20231012 | 171600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20231012 | 171500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20231012 | 171400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20231012 | 171300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20231012 | 171200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20231012 | 171100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20231012 | 171000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20231012 | 170900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20231012 | 170800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20231012 | 170700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20231012 | 170600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 243 | 20231012 | 170500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20231012 | 170400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20231012 | 170300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20231012 | 170200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20231012 | 170100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20231012 | 170000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20231012 | 165900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20231012 | 165800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20231012 | 165700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20231012 | 165600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20231012 | 165500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20231012 | 165400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20231012 | 165300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20231012 | 165200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20231012 | 165100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20231012 | 165000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20231012 | 164900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20231012 | 164800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20231012 | 164700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20231012 | 164600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20231012 | 164500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20231012 | 164400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20231012 | 164300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20231012 | 164200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20231012 | 164100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20231012 | 164000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20231012 | 163900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20231012 | 163800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20231012 | 163700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20231012 | 163600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 273 | 20231012 | 163500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20231012 | 163400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20231012 | 163300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20231012 | 163200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20231012 | 163100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20231012 | 163000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20231012 | 162900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20231012 | 162800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20231012 | 162700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20231012 | 162600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20231012 | 162500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20231012 | 162400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20231012 | 162300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 286 | 20231012 | 162200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 287 | 20231012 | 162100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 288 | 20231012 | 162000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 289 | 20231012 | 161900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 290 | 20231012 | 161800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 291 | 20231012 | 161700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 292 | 20231012 | 161600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 293 | 20231012 | 161500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 294 | 20231012 | 161400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 295 | 20231012 | 161300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 296 | 20231012 | 161200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 297 | 20231012 | 161100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 298 | 20231012 | 161000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 299 | 20231012 | 160900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 300 | 20231012 | 160800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 301 | 20231012 | 160700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 302 | 20231012 | 160600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 303 | 20231012 | 160500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 304 | 20231012 | 160400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 305 | 20231012 | 160300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 306 | 20231012 | 160200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 307 | 20231012 | 160100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 308 | 20231012 | 160000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 309 | 20231012 | 155900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 310 | 20231012 | 155800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 311 | 20231012 | 155700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 312 | 20231012 | 155600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 313 | 20231012 | 155500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 314 | 20231012 | 155400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 315 | 20231012 | 155300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 316 | 20231012 | 155200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 317 | 20231012 | 155100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 318 | 20231012 | 155000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 319 | 20231012 | 154900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 320 | 20231012 | 154800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 321 | 20231012 | 154700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 322 | 20231012 | 154600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 323 | 20231012 | 154500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 324 | 20231012 | 154400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 325 | 20231012 | 154300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 326 | 20231012 | 154200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 327 | 20231012 | 154100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 328 | 20231012 | 154000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 329 | 20231012 | 153900 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 330 | 20231012 | 153800 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 331 | 20231012 | 153700 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 332 | 20231012 | 153600 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 333 | 20231012 | 153500 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 334 | 20231012 | 153400 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 335 | 20231012 | 153300 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 336 | 20231012 | 153200 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 337 | 20231012 | 153100 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 338 | 20231012 | 153000 | 13453601500 | 43100 | 43100 | 43100 | 43100 | 2971 |
| 339 | 20231012 | 152900 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 340 | 20231012 | 152800 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 341 | 20231012 | 152700 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 342 | 20231012 | 152600 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 343 | 20231012 | 152500 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 344 | 20231012 | 152400 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 345 | 20231012 | 152300 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 346 | 20231012 | 152200 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 347 | 20231012 | 152100 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 348 | 20231012 | 152000 | 13325551400 | 43000 | 43000 | 43000 | 43000 | 0 |
| 349 | 20231012 | 151900 | 13325551400 | 43000 | 42950 | 43000 | 42850 | 1548 |
| 350 | 20231012 | 151800 | 13259049550 | 42950 | 42900 | 42950 | 42800 | 1026 |
| 351 | 20231012 | 151700 | 13215050800 | 42950 | 42950 | 42950 | 42900 | 178 |
| 352 | 20231012 | 151600 | 13207413850 | 42950 | 42900 | 42950 | 42800 | 382 |
| 353 | 20231012 | 151500 | 13191038700 | 42800 | 42950 | 43000 | 42800 | 950 |
| 354 | 20231012 | 151400 | 13150292250 | 42950 | 42950 | 43000 | 42950 | 586 |
| 355 | 20231012 | 151300 | 13125118700 | 42850 | 42900 | 42950 | 42850 | 974 |
| 356 | 20231012 | 151200 | 13083353950 | 42900 | 42900 | 42900 | 42900 | 96 |
| 357 | 20231012 | 151100 | 13079235550 | 42850 | 42900 | 42900 | 42850 | 97 |
| 358 | 20231012 | 151000 | 13075074950 | 42900 | 42850 | 42900 | 42800 | 455 |
| 359 | 20231012 | 150900 | 13055588100 | 42850 | 42950 | 42950 | 42850 | 229 |
| 360 | 20231012 | 150800 | 13045770350 | 42850 | 42850 | 42950 | 42850 | 239 |
| 361 | 20231012 | 150700 | 13035529100 | 42850 | 43000 | 43000 | 42850 | 1106 |
| 362 | 20231012 | 150600 | 12988052050 | 43000 | 42950 | 43050 | 42900 | 274 |
| 363 | 20231012 | 150500 | 12976271050 | 42950 | 43000 | 43000 | 42900 | 106 |
| 364 | 20231012 | 150400 | 12971720200 | 43000 | 42900 | 43000 | 42850 | 689 |
| 365 | 20231012 | 150300 | 12942186300 | 42900 | 43000 | 43100 | 42850 | 756 |
| 366 | 20231012 | 150200 | 12909726300 | 43000 | 43050 | 43100 | 43000 | 236 |
| 367 | 20231012 | 150100 | 12899571900 | 43000 | 43050 | 43150 | 43000 | 107 |
| 368 | 20231012 | 150000 | 12894962050 | 43050 | 43200 | 43200 | 43050 | 353 |
| 369 | 20231012 | 145900 | 12879736250 | 43200 | 43250 | 43250 | 43200 | 161 |
| 370 | 20231012 | 145800 | 12872780750 | 43300 | 43300 | 43300 | 43250 | 58 |
| 371 | 20231012 | 145700 | 12870270700 | 43300 | 43400 | 43450 | 43300 | 658 |
| 372 | 20231012 | 145600 | 12841767950 | 43350 | 43450 | 43450 | 43300 | 123 |
| 373 | 20231012 | 145500 | 12836435850 | 43450 | 43400 | 43450 | 43400 | 404 |
| 374 | 20231012 | 145400 | 12818898200 | 43450 | 43450 | 43450 | 43450 | 356 |
| 375 | 20231012 | 145300 | 12803430000 | 43400 | 43500 | 43500 | 43400 | 125 |
| 376 | 20231012 | 145200 | 12798001250 | 43400 | 43500 | 43550 | 43400 | 58 |
| 377 | 20231012 | 145100 | 12795478750 | 43500 | 43450 | 43550 | 43450 | 631 |
| 378 | 20231012 | 145000 | 12768024800 | 43400 | 43300 | 43400 | 43300 | 305 |
| 379 | 20231012 | 144900 | 12754800200 | 43300 | 43300 | 43350 | 43300 | 124 |
| 380 | 20231012 | 144800 | 12749430600 | 43300 | 43250 | 43300 | 43250 | 261 |
| 381 | 20231012 | 144700 | 12738133300 | 43200 | 43300 | 43300 | 43200 | 64 |
| 382 | 20231012 | 144600 | 12735364400 | 43300 | 43150 | 43300 | 43150 | 439 |
| 383 | 20231012 | 144500 | 12716357800 | 43100 | 43200 | 43250 | 43100 | 440 |
| 384 | 20231012 | 144400 | 12697364100 | 43250 | 43300 | 43300 | 43250 | 13 |
| 385 | 20231012 | 144300 | 12696801250 | 43250 | 43250 | 43300 | 43250 | 66 |
| 386 | 20231012 | 144200 | 12693946650 | 43250 | 43200 | 43250 | 43200 | 131 |
| 387 | 20231012 | 144100 | 12688286100 | 43200 | 43150 | 43200 | 43150 | 41 |
| 388 | 20231012 | 144000 | 12686515150 | 43150 | 43100 | 43150 | 43100 | 227 |
| 389 | 20231012 | 143900 | 12676728550 | 43100 | 43150 | 43150 | 43100 | 418 |
| 390 | 20231012 | 143800 | 12658706350 | 43150 | 43150 | 43150 | 43150 | 26 |
| 391 | 20231012 | 143700 | 12657584450 | 43150 | 43150 | 43150 | 43150 | 16 |
| 392 | 20231012 | 143600 | 12656894050 | 43150 | 43150 | 43150 | 43150 | 276 |
| 393 | 20231012 | 143500 | 12644984650 | 43150 | 43150 | 43150 | 43100 | 129 |
| 394 | 20231012 | 143400 | 12639418350 | 43150 | 43150 | 43150 | 43150 | 8 |
| 395 | 20231012 | 143300 | 12639073150 | 43150 | 43050 | 43150 | 43050 | 46 |
| 396 | 20231012 | 143200 | 12637090300 | 43050 | 42950 | 43050 | 42950 | 557 |
| 397 | 20231012 | 143100 | 12613165550 | 42950 | 42950 | 42950 | 42900 | 150 |
| 398 | 20231012 | 143000 | 12606724950 | 42950 | 43000 | 43000 | 42950 | 1413 |
| 399 | 20231012 | 142900 | 12546036500 | 43000 | 43000 | 43000 | 42950 | 79 |
| 400 | 20231012 | 142800 | 12542640500 | 43000 | 43050 | 43050 | 42950 | 332 |
| 401 | 20231012 | 142700 | 12528377900 | 43050 | 43050 | 43050 | 43050 | 1 |
| 402 | 20231012 | 142600 | 12528334850 | 43050 | 43050 | 43100 | 43050 | 201 |
| 403 | 20231012 | 142500 | 12519681300 | 43050 | 43000 | 43050 | 43000 | 110 |
| 404 | 20231012 | 142400 | 12514946350 | 43000 | 43050 | 43050 | 42950 | 189 |
| 405 | 20231012 | 142300 | 12506828200 | 43050 | 43000 | 43050 | 42950 | 263 |
| 406 | 20231012 | 142200 | 12495520250 | 43050 | 43100 | 43100 | 43000 | 485 |
| 407 | 20231012 | 142100 | 12474646600 | 43050 | 43100 | 43100 | 43050 | 411 |
| 408 | 20231012 | 142000 | 12456953000 | 43050 | 43050 | 43050 | 43050 | 135 |
| 409 | 20231012 | 141900 | 12451141250 | 43100 | 43050 | 43100 | 43050 | 58 |
| 410 | 20231012 | 141800 | 12448643200 | 43050 | 43100 | 43100 | 43050 | 305 |
| 411 | 20231012 | 141700 | 12435499800 | 43100 | 43100 | 43150 | 43100 | 117 |
| 412 | 20231012 | 141600 | 12430456650 | 43100 | 43150 | 43150 | 43100 | 142 |
| 413 | 20231012 | 141500 | 12424334400 | 43150 | 43150 | 43150 | 43150 | 33 |
| 414 | 20231012 | 141400 | 12422910450 | 43150 | 43150 | 43200 | 43100 | 238 |
| 415 | 20231012 | 141300 | 12412641250 | 43150 | 43150 | 43150 | 43150 | 9 |
| 416 | 20231012 | 141200 | 12412252900 | 43100 | 43100 | 43100 | 43100 | 39 |
| 417 | 20231012 | 141100 | 12410572000 | 43100 | 43200 | 43200 | 43100 | 82 |
| 418 | 20231012 | 141000 | 12407031950 | 43200 | 43350 | 43350 | 43150 | 403 |
| 419 | 20231012 | 140900 | 12389596150 | 43350 | 43300 | 43350 | 43300 | 148 |
| 420 | 20231012 | 140800 | 12383184100 | 43300 | 43250 | 43300 | 43200 | 327 |
| 421 | 20231012 | 140700 | 12369030300 | 43250 | 43200 | 43250 | 43200 | 51 |
| 422 | 20231012 | 140600 | 12366826150 | 43200 | 43050 | 43200 | 43050 | 131 |
| 423 | 20231012 | 140500 | 12361184200 | 43050 | 43050 | 43050 | 43000 | 154 |
| 424 | 20231012 | 140400 | 12354554800 | 43100 | 43150 | 43150 | 43050 | 61 |
| 425 | 20231012 | 140300 | 12351925600 | 43150 | 43100 | 43150 | 43100 | 25 |
| 426 | 20231012 | 140200 | 12350847300 | 43100 | 43150 | 43150 | 43100 | 30 |
| 427 | 20231012 | 140100 | 12349553300 | 43150 | 43050 | 43150 | 43050 | 221 |
| 428 | 20231012 | 140000 | 12340039150 | 43050 | 43050 | 43050 | 43050 | 57 |
| 429 | 20231012 | 135900 | 12337585300 | 43000 | 43000 | 43200 | 43000 | 260 |
| 430 | 20231012 | 135800 | 12326368800 | 43000 | 43150 | 43200 | 43000 | 34 |
| 431 | 20231012 | 135700 | 12324904800 | 43000 | 43050 | 43050 | 43000 | 211 |
| 432 | 20231012 | 135600 | 12315828900 | 43050 | 43050 | 43050 | 43050 | 3 |
| 433 | 20231012 | 135500 | 12315699750 | 43000 | 43050 | 43050 | 43000 | 53 |
| 434 | 20231012 | 135400 | 12313418450 | 43050 | 43000 | 43050 | 43000 | 36 |
| 435 | 20231012 | 135300 | 12311869450 | 42950 | 43050 | 43050 | 42950 | 35 |
| 436 | 20231012 | 135200 | 12310365500 | 43050 | 42950 | 43050 | 42950 | 53 |
| 437 | 20231012 | 135100 | 12308088450 | 42900 | 42900 | 42900 | 42900 | 3 |
| 438 | 20231012 | 135000 | 12307959750 | 42950 | 42950 | 42950 | 42950 | 150 |
| 439 | 20231012 | 134900 | 12301517250 | 42950 | 43050 | 43050 | 42950 | 407 |
| 440 | 20231012 | 134800 | 12284035750 | 43000 | 43050 | 43100 | 43000 | 233 |
| 441 | 20231012 | 134700 | 12274011250 | 43050 | 43000 | 43150 | 43000 | 71 |
| 442 | 20231012 | 134600 | 12270953450 | 43000 | 43000 | 43000 | 43000 | 57 |
| 443 | 20231012 | 134500 | 12268502450 | 42850 | 42950 | 42950 | 42750 | 1666 |
| 444 | 20231012 | 134400 | 12197132900 | 43000 | 43000 | 43000 | 43000 | 55 |
| 445 | 20231012 | 134300 | 12194767900 | 43000 | 43100 | 43100 | 42950 | 1006 |
| 446 | 20231012 | 134200 | 12151469050 | 43100 | 43050 | 43300 | 43050 | 282 |
| 447 | 20231012 | 134100 | 12139320200 | 43100 | 43200 | 43200 | 43100 | 177 |
| 448 | 20231012 | 134000 | 12131684200 | 43200 | 43350 | 43350 | 43200 | 41 |
| 449 | 20231012 | 133900 | 12129911850 | 43300 | 43150 | 43300 | 43050 | 2921 |
| 450 | 20231012 | 133800 | 12004049450 | 43150 | 43400 | 43400 | 43150 | 620 |
| 451 | 20231012 | 133700 | 11977219850 | 43450 | 43500 | 43500 | 43400 | 133 |
| 452 | 20231012 | 133600 | 11971442550 | 43550 | 43400 | 43600 | 43400 | 1222 |
| 453 | 20231012 | 133500 | 11918289450 | 43350 | 43300 | 43400 | 43300 | 253 |
| 454 | 20231012 | 133400 | 11907325200 | 43250 | 43100 | 43250 | 43100 | 391 |
| 455 | 20231012 | 133300 | 11890444450 | 43100 | 43250 | 43300 | 43100 | 163 |
| 456 | 20231012 | 133200 | 11883403000 | 43250 | 43250 | 43250 | 43250 | 31 |
| 457 | 20231012 | 133100 | 11882062250 | 43300 | 43100 | 43300 | 43100 | 19 |
| 458 | 20231012 | 133000 | 11881242250 | 43250 | 43300 | 43300 | 43250 | 16 |
| 459 | 20231012 | 132900 | 11880550200 | 43050 | 43100 | 43100 | 43050 | 136 |
| 460 | 20231012 | 132800 | 11874690100 | 43050 | 43200 | 43350 | 43050 | 278 |
| 461 | 20231012 | 132700 | 11862702750 | 43100 | 43100 | 43150 | 43100 | 225 |
| 462 | 20231012 | 132600 | 11853003950 | 43150 | 43350 | 43350 | 43150 | 465 |
| 463 | 20231012 | 132500 | 11832856050 | 43350 | 43400 | 43450 | 43350 | 876 |
| 464 | 20231012 | 132400 | 11794855200 | 43400 | 43300 | 43400 | 43300 | 491 |
| 465 | 20231012 | 132300 | 11773561600 | 43250 | 43100 | 43250 | 43100 | 123 |
| 466 | 20231012 | 132200 | 11768249050 | 43100 | 42900 | 43100 | 42900 | 74 |
| 467 | 20231012 | 132100 | 11765071000 | 42900 | 42900 | 42950 | 42900 | 163 |
| 468 | 20231012 | 132000 | 11758072800 | 42900 | 42900 | 42900 | 42900 | 50 |
| 469 | 20231012 | 131900 | 11755927800 | 42850 | 42800 | 42850 | 42700 | 270 |
| 470 | 20231012 | 131800 | 11744384550 | 42650 | 42900 | 42900 | 42650 | 973 |
| 471 | 20231012 | 131700 | 11702824650 | 42950 | 43150 | 43150 | 42950 | 1085 |
| 472 | 20231012 | 131600 | 11656160650 | 43150 | 42950 | 43150 | 42950 | 1323 |
| 473 | 20231012 | 131500 | 11599266750 | 42950 | 43000 | 43000 | 42950 | 62 |
| 474 | 20231012 | 131400 | 11596601500 | 43000 | 43200 | 43200 | 43000 | 272 |
| 475 | 20231012 | 131300 | 11584880850 | 43050 | 43300 | 43400 | 43050 | 3318 |
| 476 | 20231012 | 131200 | 11441271000 | 43350 | 42800 | 43400 | 42800 | 1379 |
| 477 | 20231012 | 131100 | 11381744450 | 42800 | 42650 | 42950 | 42650 | 2102 |
| 478 | 20231012 | 131000 | 11291886650 | 42700 | 42600 | 42700 | 42550 | 1500 |
| 479 | 20231012 | 130900 | 11228016550 | 42650 | 42750 | 42750 | 42550 | 870 |
| 480 | 20231012 | 130800 | 11190879450 | 42750 | 42800 | 42800 | 42550 | 1289 |
| 481 | 20231012 | 130700 | 11135896550 | 42800 | 42950 | 42950 | 42800 | 1381 |
| 482 | 20231012 | 130600 | 11076717250 | 42950 | 43100 | 43100 | 42950 | 404 |
| 483 | 20231012 | 130500 | 11059353350 | 43100 | 43000 | 43100 | 42950 | 295 |
| 484 | 20231012 | 130400 | 11046670750 | 42950 | 43050 | 43050 | 42850 | 357 |
| 485 | 20231012 | 130300 | 11031336000 | 42950 | 43100 | 43150 | 42900 | 3162 |
| 486 | 20231012 | 130200 | 10895432300 | 43150 | 43250 | 43250 | 43100 | 555 |
| 487 | 20231012 | 130100 | 10871482450 | 43350 | 43350 | 43350 | 43300 | 355 |
| 488 | 20231012 | 130000 | 10856097500 | 43350 | 43350 | 43350 | 43350 | 48 |
| 489 | 20231012 | 125900 | 10854016700 | 43350 | 43300 | 43450 | 43300 | 501 |
| 490 | 20231012 | 125800 | 10832298700 | 43300 | 43150 | 43300 | 43150 | 453 |
| 491 | 20231012 | 125700 | 10812726850 | 43150 | 43150 | 43150 | 43150 | 318 |
| 492 | 20231012 | 125600 | 10799005150 | 43150 | 43200 | 43200 | 43100 | 625 |
| 493 | 20231012 | 125500 | 10772038900 | 43200 | 43250 | 43250 | 43200 | 39 |
| 494 | 20231012 | 125400 | 10770353200 | 43250 | 43250 | 43300 | 43200 | 118 |
| 495 | 20231012 | 125300 | 10765250750 | 43300 | 43350 | 43350 | 43150 | 1095 |
| 496 | 20231012 | 125200 | 10717821700 | 43350 | 43100 | 43350 | 43100 | 423 |
| 497 | 20231012 | 125100 | 10699580550 | 43100 | 43300 | 43300 | 43050 | 1883 |
| 498 | 20231012 | 125000 | 10618340200 | 43350 | 43350 | 43350 | 43350 | 100 |
| 499 | 20231012 | 124900 | 10614005200 | 43250 | 43400 | 43450 | 43250 | 158 |
| 500 | 20231012 | 124800 | 10607162750 | 43400 | 43200 | 43400 | 43200 | 449 |
| 501 | 20231012 | 124700 | 10587756300 | 43250 | 43250 | 43250 | 43200 | 182 |
| 502 | 20231012 | 124600 | 10579886350 | 43250 | 43250 | 43400 | 43250 | 264 |
| 503 | 20231012 | 124500 | 10568461200 | 43250 | 43400 | 43400 | 43250 | 816 |
| 504 | 20231012 | 124400 | 10533144750 | 43400 | 43400 | 43400 | 43400 | 256 |
| 505 | 20231012 | 124300 | 10522034350 | 43400 | 43400 | 43500 | 43400 | 223 |
| 506 | 20231012 | 124200 | 10512350500 | 43400 | 43450 | 43500 | 43400 | 696 |
| 507 | 20231012 | 124100 | 10482104300 | 43500 | 43650 | 43650 | 43500 | 726 |
| 508 | 20231012 | 124000 | 10450510550 | 43800 | 43750 | 43800 | 43700 | 551 |
| 509 | 20231012 | 123900 | 10426383200 | 43750 | 43600 | 43750 | 43500 | 251 |
| 510 | 20231012 | 123800 | 10415424300 | 43600 | 43500 | 43650 | 43500 | 386 |
| 511 | 20231012 | 123700 | 10398607400 | 43600 | 43550 | 43600 | 43550 | 61 |
| 512 | 20231012 | 123600 | 10395950300 | 43550 | 43450 | 43650 | 43450 | 415 |
| 513 | 20231012 | 123500 | 10377907350 | 43450 | 43700 | 43850 | 43450 | 1185 |
| 514 | 20231012 | 123400 | 10326186100 | 43650 | 43550 | 43650 | 43550 | 183 |
| 515 | 20231012 | 123300 | 10318210000 | 43500 | 43450 | 43550 | 43400 | 1186 |
| 516 | 20231012 | 123200 | 10266666050 | 43450 | 43550 | 43550 | 43450 | 578 |
| 517 | 20231012 | 123100 | 10241538000 | 43550 | 43550 | 43600 | 43450 | 652 |
| 518 | 20231012 | 123000 | 10213185550 | 43450 | 43600 | 43600 | 43450 | 2519 |
| 519 | 20231012 | 122900 | 10103618150 | 43600 | 43650 | 43700 | 43600 | 249 |
| 520 | 20231012 | 122800 | 10092750800 | 43650 | 43650 | 43700 | 43600 | 257 |
| 521 | 20231012 | 122700 | 10081533050 | 43650 | 43750 | 43800 | 43650 | 208 |
| 522 | 20231012 | 122600 | 10072448550 | 43650 | 43750 | 43750 | 43650 | 242 |
| 523 | 20231012 | 122500 | 10061864600 | 43750 | 43950 | 43950 | 43700 | 705 |
| 524 | 20231012 | 122400 | 10031038950 | 43800 | 43900 | 44000 | 43800 | 219 |
| 525 | 20231012 | 122300 | 10021433450 | 43800 | 43750 | 43800 | 43750 | 153 |
| 526 | 20231012 | 122200 | 10014735600 | 43750 | 43800 | 43800 | 43750 | 269 |
| 527 | 20231012 | 122100 | 10002958800 | 43800 | 43850 | 43850 | 43800 | 232 |
| 528 | 20231012 | 122000 | 9992795150 | 43850 | 43950 | 43950 | 43850 | 36 |
| 529 | 20231012 | 121900 | 9991216250 | 43950 | 44000 | 44000 | 43950 | 52 |
| 530 | 20231012 | 121800 | 9988930700 | 44000 | 43850 | 44000 | 43800 | 282 |
| 531 | 20231012 | 121700 | 9976564650 | 43900 | 43900 | 43900 | 43900 | 47 |
| 532 | 20231012 | 121600 | 9974501350 | 43800 | 44000 | 44000 | 43800 | 122 |
| 533 | 20231012 | 121500 | 9969139350 | 44050 | 43900 | 44050 | 43700 | 745 |
| 534 | 20231012 | 121400 | 9936523250 | 43950 | 44050 | 44050 | 43950 | 76 |
| 535 | 20231012 | 121300 | 9933178950 | 44050 | 44050 | 44100 | 44050 | 17 |
| 536 | 20231012 | 121200 | 9932430000 | 44050 | 44100 | 44100 | 44050 | 53 |
| 537 | 20231012 | 121100 | 9930094800 | 44050 | 44100 | 44100 | 44050 | 87 |
| 538 | 20231012 | 121000 | 9926260950 | 44150 | 44200 | 44200 | 44150 | 35 |
| 539 | 20231012 | 120900 | 9924715300 | 44050 | 44100 | 44150 | 44050 | 43 |
| 540 | 20231012 | 120800 | 9922818950 | 44100 | 44100 | 44100 | 44100 | 46 |
| 541 | 20231012 | 120700 | 9920790350 | 44100 | 44100 | 44100 | 44100 | 140 |
| 542 | 20231012 | 120600 | 9914616350 | 44000 | 43950 | 44000 | 43900 | 125 |
| 543 | 20231012 | 120500 | 9909117600 | 44000 | 44000 | 44000 | 44000 | 128 |
| 544 | 20231012 | 120400 | 9903485600 | 44100 | 44000 | 44100 | 44000 | 155 |
| 545 | 20231012 | 120300 | 9896664750 | 44050 | 44100 | 44100 | 44050 | 309 |
| 546 | 20231012 | 120200 | 9883046550 | 44100 | 44150 | 44150 | 44100 | 178 |
| 547 | 20231012 | 120100 | 9875193800 | 44150 | 44200 | 44200 | 44150 | 60 |
| 548 | 20231012 | 120000 | 9872544750 | 44250 | 44250 | 44250 | 44250 | 0 |
| 549 | 20231012 | 115900 | 9872544750 | 44250 | 44300 | 44300 | 44250 | 21 |
| 550 | 20231012 | 115800 | 9871615450 | 44300 | 44300 | 44300 | 44300 | 49 |
| 551 | 20231012 | 115700 | 9869444750 | 44300 | 44100 | 44300 | 44100 | 136 |
| 552 | 20231012 | 115600 | 9863445700 | 44050 | 44150 | 44150 | 44050 | 292 |
| 553 | 20231012 | 115500 | 9850573500 | 44150 | 44200 | 44200 | 44100 | 41 |
| 554 | 20231012 | 115400 | 9848763550 | 44150 | 44250 | 44250 | 44150 | 80 |
| 555 | 20231012 | 115300 | 9845228150 | 44250 | 44300 | 44300 | 44250 | 46 |
| 556 | 20231012 | 115200 | 9843191300 | 44350 | 44350 | 44450 | 44350 | 129 |
| 557 | 20231012 | 115100 | 9837465450 | 44450 | 44450 | 44450 | 44200 | 170 |
| 558 | 20231012 | 115000 | 9829920800 | 44300 | 44550 | 44550 | 44300 | 427 |
| 559 | 20231012 | 114900 | 9810963650 | 44550 | 44600 | 44600 | 44400 | 530 |
| 560 | 20231012 | 114800 | 9787360800 | 44600 | 44500 | 44600 | 44500 | 301 |
| 561 | 20231012 | 114700 | 9773952800 | 44500 | 44400 | 44500 | 44400 | 611 |
| 562 | 20231012 | 114600 | 9746771750 | 44450 | 44300 | 44450 | 44300 | 1787 |
| 563 | 20231012 | 114500 | 9667373250 | 44300 | 44200 | 44300 | 44200 | 551 |
| 564 | 20231012 | 114400 | 9643005750 | 44150 | 44150 | 44200 | 44100 | 498 |
| 565 | 20231012 | 114300 | 9621018750 | 44100 | 43850 | 44100 | 43800 | 1006 |
| 566 | 20231012 | 114200 | 9576765950 | 43950 | 43750 | 44000 | 43750 | 289 |
| 567 | 20231012 | 114100 | 9564072800 | 43750 | 43800 | 43850 | 43750 | 445 |
| 568 | 20231012 | 114000 | 9544576000 | 43850 | 43700 | 43850 | 43400 | 2075 |
| 569 | 20231012 | 113900 | 9454245750 | 43700 | 43700 | 43800 | 43450 | 1645 |
| 570 | 20231012 | 113800 | 9382593000 | 43700 | 43700 | 43700 | 43650 | 281 |
| 571 | 20231012 | 113700 | 9370316550 | 43850 | 43500 | 43900 | 43450 | 1087 |
| 572 | 20231012 | 113600 | 9322959350 | 43600 | 43750 | 43750 | 43450 | 1833 |
| 573 | 20231012 | 113500 | 9243010750 | 43800 | 43800 | 43900 | 43800 | 531 |
| 574 | 20231012 | 113400 | 9219752050 | 43900 | 43900 | 43900 | 43850 | 369 |
| 575 | 20231012 | 113300 | 9203569550 | 43850 | 43950 | 43950 | 43850 | 33 |
| 576 | 20231012 | 113200 | 9202120700 | 43900 | 43850 | 44000 | 43850 | 77 |
| 577 | 20231012 | 113100 | 9198739700 | 43850 | 44150 | 44150 | 43850 | 76 |
| 578 | 20231012 | 113000 | 9195397050 | 44150 | 43950 | 44150 | 43850 | 108 |
| 579 | 20231012 | 112900 | 9190652200 | 43950 | 44050 | 44050 | 43950 | 409 |
| 580 | 20231012 | 112800 | 9172670900 | 44050 | 44200 | 44200 | 44000 | 44 |
| 581 | 20231012 | 112700 | 9170732200 | 43950 | 44000 | 44200 | 43950 | 1551 |
| 582 | 20231012 | 112600 | 9102551600 | 44050 | 44050 | 44050 | 44050 | 30 |
| 583 | 20231012 | 112500 | 9101230100 | 44050 | 44100 | 44150 | 44050 | 19 |
| 584 | 20231012 | 112400 | 9100392700 | 44100 | 44250 | 44250 | 44100 | 169 |
| 585 | 20231012 | 112300 | 9092921000 | 44250 | 44300 | 44300 | 44250 | 231 |
| 586 | 20231012 | 112200 | 9082689700 | 44200 | 44150 | 44200 | 44150 | 117 |
| 587 | 20231012 | 112100 | 9077518600 | 44100 | 44200 | 44200 | 44050 | 213 |
| 588 | 20231012 | 112000 | 9068104650 | 44250 | 43950 | 44250 | 43900 | 603 |
| 589 | 20231012 | 111900 | 9041520400 | 43950 | 44200 | 44200 | 43950 | 211 |
| 590 | 20231012 | 111800 | 9032224950 | 44150 | 44200 | 44200 | 44150 | 74 |
| 591 | 20231012 | 111700 | 9028954200 | 44200 | 44250 | 44300 | 44150 | 134 |
| 592 | 20231012 | 111600 | 9023032900 | 44350 | 44300 | 44350 | 44250 | 850 |
| 593 | 20231012 | 111500 | 8985405050 | 44300 | 44200 | 44300 | 44200 | 426 |
| 594 | 20231012 | 111400 | 8966551450 | 44200 | 44100 | 44200 | 44100 | 376 |
| 595 | 20231012 | 111300 | 8949958400 | 44100 | 44100 | 44100 | 44050 | 263 |
| 596 | 20231012 | 111200 | 8938365700 | 44100 | 44050 | 44100 | 44050 | 112 |
| 597 | 20231012 | 111100 | 8933427150 | 44100 | 43900 | 44100 | 43900 | 1036 |
| 598 | 20231012 | 111000 | 8887831450 | 43900 | 43850 | 43900 | 43750 | 383 |
| 599 | 20231012 | 110900 | 8871055350 | 43800 | 43900 | 43900 | 43800 | 186 |
| 600 | 20231012 | 110800 | 8862902700 | 43800 | 43950 | 44150 | 43800 | 302 |
| 601 | 20231012 | 110700 | 8849652000 | 43950 | 44200 | 44200 | 43950 | 212 |
| 602 | 20231012 | 110600 | 8840306250 | 44200 | 43900 | 44250 | 43700 | 1547 |
| 603 | 20231012 | 110500 | 8772313000 | 43900 | 44000 | 44050 | 43850 | 964 |
| 604 | 20231012 | 110400 | 8729957850 | 44100 | 44000 | 44100 | 44000 | 42 |
| 605 | 20231012 | 110300 | 8728106150 | 43950 | 44050 | 44100 | 43950 | 190 |
| 606 | 20231012 | 110200 | 8719741650 | 44100 | 44100 | 44200 | 44000 | 325 |
| 607 | 20231012 | 110100 | 8705428800 | 44100 | 44000 | 44300 | 44000 | 380 |
| 608 | 20231012 | 110000 | 8688652500 | 44200 | 43950 | 44250 | 43900 | 449 |
| 609 | 20231012 | 105900 | 8668905700 | 43900 | 44100 | 44100 | 43900 | 815 |
| 610 | 20231012 | 105800 | 8633069650 | 44100 | 44150 | 44300 | 44000 | 483 |
| 611 | 20231012 | 105700 | 8611724700 | 43950 | 43950 | 44150 | 43900 | 746 |
| 612 | 20231012 | 105600 | 8578922700 | 44150 | 44200 | 44300 | 43900 | 3446 |
| 613 | 20231012 | 105500 | 8427347500 | 44250 | 44150 | 44350 | 44150 | 494 |
| 614 | 20231012 | 105400 | 8405491850 | 44150 | 44100 | 44250 | 44050 | 1144 |
| 615 | 20231012 | 105300 | 8355044200 | 44050 | 44400 | 44400 | 44050 | 1915 |
| 616 | 20231012 | 105200 | 8270323450 | 44350 | 44550 | 44550 | 44350 | 684 |
| 617 | 20231012 | 105100 | 8239929250 | 44550 | 44600 | 44650 | 44550 | 416 |
| 618 | 20231012 | 105000 | 8221385600 | 44600 | 44600 | 44800 | 44600 | 406 |
| 619 | 20231012 | 104900 | 8203258000 | 44550 | 44800 | 44800 | 44550 | 137 |
| 620 | 20231012 | 104800 | 8197150400 | 44550 | 44850 | 44850 | 44550 | 894 |
| 621 | 20231012 | 104700 | 8157251850 | 44850 | 44800 | 44900 | 44700 | 512 |
| 622 | 20231012 | 104600 | 8134313900 | 44650 | 44850 | 44850 | 44650 | 149 |
| 623 | 20231012 | 104500 | 8127658650 | 44850 | 44800 | 45000 | 44650 | 607 |
| 624 | 20231012 | 104400 | 8100439800 | 44650 | 44700 | 44900 | 44550 | 1155 |
| 625 | 20231012 | 104300 | 8048829450 | 44700 | 44350 | 44800 | 44300 | 2255 |
| 626 | 20231012 | 104200 | 7948296100 | 44300 | 44550 | 44550 | 44300 | 1117 |
| 627 | 20231012 | 104100 | 7898668250 | 44600 | 44750 | 44750 | 44600 | 583 |
| 628 | 20231012 | 104000 | 7872618600 | 44750 | 44600 | 44800 | 44550 | 747 |
| 629 | 20231012 | 103900 | 7839250150 | 44600 | 44450 | 44700 | 44400 | 695 |
| 630 | 20231012 | 103800 | 7808308400 | 44650 | 44850 | 44850 | 44650 | 871 |
| 631 | 20231012 | 103700 | 7769326800 | 44800 | 44600 | 44900 | 44400 | 1084 |
| 632 | 20231012 | 103600 | 7720861050 | 44600 | 44450 | 44700 | 44350 | 1248 |
| 633 | 20231012 | 103500 | 7665387900 | 44450 | 44100 | 44500 | 44000 | 3100 |
| 634 | 20231012 | 103400 | 7528297900 | 44050 | 44600 | 44700 | 44050 | 2840 |
| 635 | 20231012 | 103300 | 7402390200 | 44550 | 45000 | 45150 | 44500 | 3201 |
| 636 | 20231012 | 103200 | 7259280400 | 45050 | 45050 | 45200 | 45050 | 815 |
| 637 | 20231012 | 103100 | 7222486300 | 45050 | 44900 | 45250 | 44850 | 1499 |
| 638 | 20231012 | 103000 | 7154960500 | 45000 | 44850 | 45150 | 44850 | 1499 |
| 639 | 20231012 | 102900 | 7087545250 | 44900 | 45100 | 45150 | 44850 | 577 |
| 640 | 20231012 | 102800 | 7061568300 | 45100 | 45300 | 45450 | 44750 | 5773 |
| 641 | 20231012 | 102700 | 6801580450 | 45400 | 44950 | 45450 | 44950 | 2667 |
| 642 | 20231012 | 102600 | 6680904350 | 44900 | 44800 | 44950 | 44750 | 821 |
| 643 | 20231012 | 102500 | 6644108000 | 44850 | 44950 | 45000 | 44700 | 489 |
| 644 | 20231012 | 102400 | 6622180650 | 44950 | 44750 | 44950 | 44650 | 2379 |
| 645 | 20231012 | 102300 | 6515617050 | 44700 | 44700 | 44800 | 44700 | 1144 |
| 646 | 20231012 | 102200 | 6464434750 | 44800 | 44950 | 45000 | 44600 | 3878 |
| 647 | 20231012 | 102100 | 6290705500 | 45000 | 45250 | 45300 | 44800 | 5274 |
| 648 | 20231012 | 102000 | 6053221050 | 45150 | 45000 | 45300 | 44900 | 10590 |
| 649 | 20231012 | 101900 | 5575569650 | 44900 | 44600 | 45000 | 44600 | 3499 |
| 650 | 20231012 | 101800 | 5418657800 | 44600 | 44650 | 44650 | 44500 | 1361 |
| 651 | 20231012 | 101700 | 5357991100 | 44700 | 44700 | 44750 | 44450 | 2598 |
| 652 | 20231012 | 101600 | 5242054250 | 44700 | 44800 | 44800 | 44600 | 3159 |
| 653 | 20231012 | 101500 | 5100892350 | 44750 | 44700 | 44800 | 44600 | 4340 |
| 654 | 20231012 | 101400 | 4906742100 | 44650 | 44450 | 44700 | 44400 | 4714 |
| 655 | 20231012 | 101300 | 4696674800 | 44500 | 43950 | 44600 | 43900 | 5587 |
| 656 | 20231012 | 101200 | 4448888700 | 43950 | 44050 | 44100 | 43900 | 1704 |
| 657 | 20231012 | 101100 | 4373934450 | 44000 | 44250 | 44250 | 43900 | 3381 |
| 658 | 20231012 | 101000 | 4224895050 | 44250 | 43800 | 44250 | 43800 | 5488 |
| 659 | 20231012 | 100900 | 3983105900 | 43800 | 43700 | 43850 | 43700 | 1322 |
| 660 | 20231012 | 100800 | 3925189950 | 43800 | 43850 | 43850 | 43650 | 770 |
| 661 | 20231012 | 100700 | 3891472250 | 43800 | 43850 | 43850 | 43750 | 999 |
| 662 | 20231012 | 100600 | 3847712550 | 43900 | 43500 | 43950 | 43500 | 3498 |
| 663 | 20231012 | 100500 | 3694415900 | 43500 | 43500 | 43600 | 43500 | 411 |
| 664 | 20231012 | 100400 | 3676530600 | 43500 | 43400 | 43500 | 43300 | 169 |
| 665 | 20231012 | 100300 | 3669187350 | 43400 | 43200 | 43400 | 43200 | 201 |
| 666 | 20231012 | 100200 | 3660488800 | 43200 | 43300 | 43500 | 43200 | 897 |
| 667 | 20231012 | 100100 | 3621631200 | 43300 | 43350 | 43550 | 43250 | 1148 |
| 668 | 20231012 | 100000 | 3571799400 | 43350 | 43650 | 43800 | 43350 | 2361 |
| 669 | 20231012 | 095900 | 3468562750 | 43700 | 43500 | 43750 | 43450 | 2445 |
| 670 | 20231012 | 095800 | 3361872200 | 43500 | 43500 | 43500 | 43300 | 269 |
| 671 | 20231012 | 095700 | 3350183150 | 43500 | 43200 | 43500 | 43100 | 1636 |
| 672 | 20231012 | 095600 | 3279262650 | 43200 | 43350 | 43350 | 43200 | 269 |
| 673 | 20231012 | 095500 | 3267624900 | 43350 | 43400 | 43400 | 43200 | 507 |
| 674 | 20231012 | 095400 | 3245671300 | 43400 | 43050 | 43450 | 43000 | 1108 |
| 675 | 20231012 | 095300 | 3197674500 | 43050 | 43050 | 43050 | 43000 | 349 |
| 676 | 20231012 | 095200 | 3182655950 | 43050 | 42950 | 43050 | 42900 | 399 |
| 677 | 20231012 | 095100 | 3165516700 | 42950 | 43250 | 43250 | 42950 | 823 |
| 678 | 20231012 | 095000 | 3130118250 | 43300 | 43050 | 43300 | 43000 | 1445 |
| 679 | 20231012 | 094900 | 3067741450 | 43000 | 43250 | 43350 | 43000 | 1008 |
| 680 | 20231012 | 094800 | 3024256250 | 43250 | 43450 | 43550 | 43250 | 2296 |
| 681 | 20231012 | 094700 | 2924578200 | 43450 | 43000 | 43600 | 43000 | 4605 |
| 682 | 20231012 | 094600 | 2724550450 | 43300 | 42950 | 43300 | 42650 | 4033 |
| 683 | 20231012 | 094500 | 2550937800 | 42950 | 42950 | 42950 | 42850 | 374 |
| 684 | 20231012 | 094400 | 2534893250 | 42950 | 43000 | 43000 | 42950 | 612 |
| 685 | 20231012 | 094300 | 2508594850 | 43000 | 42850 | 43000 | 42800 | 536 |
| 686 | 20231012 | 094200 | 2485603200 | 42850 | 42850 | 42850 | 42800 | 296 |
| 687 | 20231012 | 094100 | 2472930100 | 42800 | 42850 | 42900 | 42800 | 508 |
| 688 | 20231012 | 094000 | 2451168100 | 42700 | 42550 | 42800 | 42550 | 900 |
| 689 | 20231012 | 093900 | 2412735150 | 42450 | 42650 | 42850 | 42450 | 550 |
| 690 | 20231012 | 093800 | 2389256350 | 42650 | 42300 | 42650 | 42250 | 623 |
| 691 | 20231012 | 093700 | 2362812750 | 42250 | 42350 | 42450 | 42250 | 851 |
| 692 | 20231012 | 093600 | 2326831600 | 42250 | 42550 | 42600 | 42250 | 1456 |
| 693 | 20231012 | 093500 | 2265035750 | 42600 | 42650 | 42650 | 42550 | 191 |
| 694 | 20231012 | 093400 | 2256897650 | 42650 | 42700 | 42700 | 42650 | 205 |
| 695 | 20231012 | 093300 | 2248154250 | 42600 | 42650 | 42850 | 42600 | 853 |
| 696 | 20231012 | 093200 | 2211775100 | 42550 | 42550 | 42550 | 42350 | 1569 |
| 697 | 20231012 | 093100 | 2145199900 | 42550 | 42700 | 42700 | 42550 | 649 |
| 698 | 20231012 | 093000 | 2117523600 | 42600 | 42750 | 42750 | 42600 | 752 |
| 699 | 20231012 | 092900 | 2085414900 | 42800 | 42950 | 42950 | 42800 | 748 |
| 700 | 20231012 | 092800 | 2053356850 | 43050 | 42950 | 43100 | 42900 | 211 |
| 701 | 20231012 | 092700 | 2044288350 | 42950 | 43000 | 43100 | 42950 | 401 |
| 702 | 20231012 | 092600 | 2027046850 | 43000 | 43100 | 43150 | 43000 | 531 |
| 703 | 20231012 | 092500 | 2004183150 | 43100 | 43200 | 43200 | 43000 | 615 |
| 704 | 20231012 | 092400 | 1977665850 | 43200 | 42950 | 43200 | 42850 | 481 |
| 705 | 20231012 | 092300 | 1956919600 | 42800 | 43000 | 43250 | 42800 | 1338 |
| 706 | 20231012 | 092200 | 1899376300 | 42950 | 42850 | 43250 | 42800 | 2404 |
| 707 | 20231012 | 092100 | 1795804150 | 42850 | 42900 | 42950 | 42850 | 293 |
| 708 | 20231012 | 092000 | 1783232700 | 42900 | 42700 | 42900 | 42700 | 438 |
| 709 | 20231012 | 091900 | 1764502550 | 42700 | 42750 | 42950 | 42700 | 507 |
| 710 | 20231012 | 091800 | 1742817050 | 42750 | 43200 | 43250 | 42750 | 1543 |
| 711 | 20231012 | 091700 | 1676458450 | 43250 | 43050 | 43300 | 43000 | 4530 |
| 712 | 20231012 | 091600 | 1481016750 | 43100 | 42750 | 43100 | 42600 | 2561 |
| 713 | 20231012 | 091500 | 1371337100 | 42700 | 42950 | 42950 | 42550 | 1051 |
| 714 | 20231012 | 091400 | 1326348850 | 42950 | 42250 | 43150 | 42250 | 5824 |
| 715 | 20231012 | 091300 | 1077499700 | 42250 | 42350 | 42350 | 42050 | 1633 |
| 716 | 20231012 | 091200 | 1008503250 | 42300 | 42100 | 42450 | 42100 | 467 |
| 717 | 20231012 | 091100 | 988773800 | 42100 | 41750 | 42100 | 41750 | 954 |
| 718 | 20231012 | 091000 | 948713100 | 41950 | 42200 | 42200 | 41650 | 1685 |
| 719 | 20231012 | 090900 | 877936150 | 42200 | 42300 | 42300 | 42050 | 1656 |
| 720 | 20231012 | 090800 | 808055600 | 42400 | 42450 | 42550 | 42150 | 1561 |
| 721 | 20231012 | 090700 | 741980300 | 42500 | 42600 | 42700 | 42500 | 2527 |
| 722 | 20231012 | 090600 | 634348950 | 42600 | 41850 | 42600 | 41850 | 2404 |
| 723 | 20231012 | 090500 | 532822550 | 41900 | 41650 | 42000 | 41600 | 1075 |
| 724 | 20231012 | 090400 | 487903550 | 41650 | 41850 | 41900 | 41600 | 874 |
| 725 | 20231012 | 090300 | 451417950 | 41850 | 42100 | 42100 | 41800 | 1191 |
| 726 | 20231012 | 090200 | 401499950 | 42100 | 42000 | 42200 | 42000 | 1327 |
| 727 | 20231012 | 090100 | 345697900 | 42000 | 41700 | 42250 | 41350 | 4655 |
| 728 | 20231012 | 090000 | 152498400 | 41650 | 41950 | 42000 | 41650 | 3639 |