38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 204000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 3 | 20231016 | 203900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20231016 | 203800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20231016 | 203700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20231016 | 203600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20231016 | 203500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20231016 | 203400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20231016 | 203300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20231016 | 203200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20231016 | 203100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20231016 | 203000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20231016 | 202900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20231016 | 202800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20231016 | 202700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20231016 | 202600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20231016 | 202500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20231016 | 202400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20231016 | 202300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20231016 | 202200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20231016 | 202100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20231016 | 202000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20231016 | 201900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20231016 | 201800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20231016 | 201700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20231016 | 201600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20231016 | 201500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20231016 | 201400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20231016 | 201300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20231016 | 201200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20231016 | 201100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20231016 | 201000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 33 | 20231016 | 200900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20231016 | 200800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20231016 | 200700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20231016 | 200600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20231016 | 200500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20231016 | 200400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20231016 | 200300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20231016 | 200200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20231016 | 200100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20231016 | 200000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20231016 | 195900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20231016 | 195800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20231016 | 195700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20231016 | 195600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20231016 | 195500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20231016 | 195400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20231016 | 195300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20231016 | 195200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20231016 | 195100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20231016 | 195000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20231016 | 194900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20231016 | 194800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20231016 | 194700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20231016 | 194600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20231016 | 194500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20231016 | 194400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20231016 | 194300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20231016 | 194200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20231016 | 194100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20231016 | 194000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 63 | 20231016 | 193900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20231016 | 193800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20231016 | 193700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20231016 | 193600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20231016 | 193500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20231016 | 193400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20231016 | 193300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20231016 | 193200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20231016 | 193100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20231016 | 193000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20231016 | 192900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20231016 | 192800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20231016 | 192700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20231016 | 192600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20231016 | 192500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20231016 | 192400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20231016 | 192300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20231016 | 192200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20231016 | 192100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20231016 | 192000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20231016 | 191900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20231016 | 191800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20231016 | 191700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20231016 | 191600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20231016 | 191500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20231016 | 191400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20231016 | 191300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20231016 | 191200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20231016 | 191100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20231016 | 191000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 93 | 20231016 | 190900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20231016 | 190800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20231016 | 190700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20231016 | 190600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20231016 | 190500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20231016 | 190400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20231016 | 190300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20231016 | 190200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20231016 | 190100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20231016 | 190000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20231016 | 185900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20231016 | 185800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20231016 | 185700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20231016 | 185600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20231016 | 185500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20231016 | 185400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20231016 | 185300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20231016 | 185200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20231016 | 185100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20231016 | 185000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20231016 | 184900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20231016 | 184800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20231016 | 184700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20231016 | 184600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20231016 | 184500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20231016 | 184400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20231016 | 184300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20231016 | 184200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20231016 | 184100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20231016 | 184000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 123 | 20231016 | 183900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20231016 | 183800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20231016 | 183700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20231016 | 183600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20231016 | 183500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20231016 | 183400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20231016 | 183300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20231016 | 183200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20231016 | 183100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20231016 | 183000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20231016 | 182900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20231016 | 182800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20231016 | 182700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20231016 | 182600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20231016 | 182500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20231016 | 182400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20231016 | 182300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20231016 | 182200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20231016 | 182100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20231016 | 182000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20231016 | 181900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20231016 | 181800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20231016 | 181700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20231016 | 181600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20231016 | 181500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20231016 | 181400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20231016 | 181300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20231016 | 181200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20231016 | 181100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20231016 | 181000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 153 | 20231016 | 180900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20231016 | 180800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20231016 | 180700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20231016 | 180600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20231016 | 180500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20231016 | 180400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20231016 | 180300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20231016 | 180200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20231016 | 180100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20231016 | 180000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20231016 | 175900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20231016 | 175800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20231016 | 175700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20231016 | 175600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20231016 | 175500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20231016 | 175400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20231016 | 175300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20231016 | 175200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20231016 | 175100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20231016 | 175000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20231016 | 174900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20231016 | 174800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20231016 | 174700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20231016 | 174600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20231016 | 174500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20231016 | 174400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20231016 | 174300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20231016 | 174200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20231016 | 174100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20231016 | 174000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 183 | 20231016 | 173900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20231016 | 173800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20231016 | 173700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20231016 | 173600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20231016 | 173500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20231016 | 173400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20231016 | 173300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20231016 | 173200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20231016 | 173100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20231016 | 173000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20231016 | 172900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20231016 | 172800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20231016 | 172700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20231016 | 172600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20231016 | 172500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20231016 | 172400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20231016 | 172300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20231016 | 172200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20231016 | 172100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20231016 | 172000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20231016 | 171900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20231016 | 171800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20231016 | 171700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20231016 | 171600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20231016 | 171500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20231016 | 171400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20231016 | 171300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20231016 | 171200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20231016 | 171100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20231016 | 171000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 213 | 20231016 | 170900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20231016 | 170800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20231016 | 170700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20231016 | 170600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20231016 | 170500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20231016 | 170400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20231016 | 170300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20231016 | 170200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20231016 | 170100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20231016 | 170000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20231016 | 165900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20231016 | 165800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20231016 | 165700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20231016 | 165600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20231016 | 165500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20231016 | 165400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20231016 | 165300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20231016 | 165200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20231016 | 165100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20231016 | 165000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20231016 | 164900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20231016 | 164800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20231016 | 164700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20231016 | 164600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20231016 | 164500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20231016 | 164400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20231016 | 164300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20231016 | 164200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20231016 | 164100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20231016 | 164000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 243 | 20231016 | 163900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 244 | 20231016 | 163800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 245 | 20231016 | 163700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 246 | 20231016 | 163600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 247 | 20231016 | 163500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 248 | 20231016 | 163400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 249 | 20231016 | 163300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 250 | 20231016 | 163200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 251 | 20231016 | 163100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 252 | 20231016 | 163000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 253 | 20231016 | 162900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 254 | 20231016 | 162800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 255 | 20231016 | 162700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 256 | 20231016 | 162600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 257 | 20231016 | 162500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 258 | 20231016 | 162400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 259 | 20231016 | 162300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 260 | 20231016 | 162200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 261 | 20231016 | 162100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 262 | 20231016 | 162000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 263 | 20231016 | 161900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 264 | 20231016 | 161800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 265 | 20231016 | 161700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 266 | 20231016 | 161600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 267 | 20231016 | 161500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 268 | 20231016 | 161400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 269 | 20231016 | 161300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 270 | 20231016 | 161200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 271 | 20231016 | 161100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 272 | 20231016 | 161000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 273 | 20231016 | 160900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 274 | 20231016 | 160800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 275 | 20231016 | 160700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 276 | 20231016 | 160600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 277 | 20231016 | 160500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 278 | 20231016 | 160400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 279 | 20231016 | 160300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 280 | 20231016 | 160200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 281 | 20231016 | 160100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 282 | 20231016 | 160000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 283 | 20231016 | 155900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 284 | 20231016 | 155800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 285 | 20231016 | 155700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 286 | 20231016 | 155600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 287 | 20231016 | 155500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 288 | 20231016 | 155400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 289 | 20231016 | 155300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 290 | 20231016 | 155200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 291 | 20231016 | 155100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 292 | 20231016 | 155000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 293 | 20231016 | 154900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 294 | 20231016 | 154800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 295 | 20231016 | 154700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 296 | 20231016 | 154600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 297 | 20231016 | 154500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 298 | 20231016 | 154400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 299 | 20231016 | 154300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 300 | 20231016 | 154200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 301 | 20231016 | 154100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 302 | 20231016 | 154000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 303 | 20231016 | 153900 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 304 | 20231016 | 153800 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 305 | 20231016 | 153700 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 306 | 20231016 | 153600 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 307 | 20231016 | 153500 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 308 | 20231016 | 153400 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 309 | 20231016 | 153300 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 310 | 20231016 | 153200 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 311 | 20231016 | 153100 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 0 |
| 312 | 20231016 | 153000 | 11988102700 | 41200 | 41200 | 41200 | 41200 | 7176 |
| 313 | 20231016 | 152900 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 314 | 20231016 | 152800 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 315 | 20231016 | 152700 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 316 | 20231016 | 152600 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 317 | 20231016 | 152500 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 318 | 20231016 | 152400 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 319 | 20231016 | 152300 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 320 | 20231016 | 152200 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 321 | 20231016 | 152100 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 322 | 20231016 | 152000 | 11692451500 | 41250 | 41250 | 41250 | 41250 | 0 |
| 323 | 20231016 | 151900 | 11692451500 | 41250 | 41350 | 41350 | 41200 | 340 |
| 324 | 20231016 | 151800 | 11678414500 | 41350 | 41300 | 41350 | 41250 | 258 |
| 325 | 20231016 | 151700 | 11667761150 | 41400 | 41300 | 41400 | 41200 | 289 |
| 326 | 20231016 | 151600 | 11655837500 | 41450 | 41450 | 41450 | 41200 | 1364 |
| 327 | 20231016 | 151500 | 11599536900 | 41450 | 41450 | 41450 | 41250 | 3193 |
| 328 | 20231016 | 151400 | 11467637000 | 41450 | 41300 | 41500 | 41300 | 181 |
| 329 | 20231016 | 151300 | 11460136100 | 41300 | 41450 | 41500 | 41300 | 74 |
| 330 | 20231016 | 151200 | 11457068600 | 41250 | 41500 | 41500 | 41250 | 203 |
| 331 | 20231016 | 151100 | 11448665100 | 41500 | 41700 | 41750 | 41300 | 4178 |
| 332 | 20231016 | 151000 | 11274928900 | 41700 | 41850 | 41900 | 41650 | 1637 |
| 333 | 20231016 | 150900 | 11206532650 | 41900 | 41900 | 41900 | 41800 | 643 |
| 334 | 20231016 | 150800 | 11179621750 | 41900 | 41700 | 41900 | 41700 | 2203 |
| 335 | 20231016 | 150700 | 11087507300 | 41700 | 41750 | 41800 | 41550 | 1510 |
| 336 | 20231016 | 150600 | 11024457550 | 41800 | 41700 | 41900 | 41650 | 980 |
| 337 | 20231016 | 150500 | 10983483800 | 41700 | 41450 | 41700 | 41450 | 671 |
| 338 | 20231016 | 150400 | 10955625350 | 41400 | 41300 | 41400 | 41300 | 1782 |
| 339 | 20231016 | 150300 | 10881948950 | 41250 | 40950 | 41250 | 40900 | 4292 |
| 340 | 20231016 | 150200 | 10705699050 | 40900 | 40950 | 41000 | 40900 | 694 |
| 341 | 20231016 | 150100 | 10677282700 | 40950 | 41000 | 41000 | 40950 | 270 |
| 342 | 20231016 | 150000 | 10666218700 | 41000 | 40850 | 41050 | 40850 | 1486 |
| 343 | 20231016 | 145900 | 10605346900 | 40900 | 40900 | 40950 | 40900 | 768 |
| 344 | 20231016 | 145800 | 10573930450 | 40900 | 40900 | 40950 | 40850 | 558 |
| 345 | 20231016 | 145700 | 10551111000 | 40900 | 40900 | 40950 | 40850 | 680 |
| 346 | 20231016 | 145600 | 10523302550 | 40850 | 40800 | 40900 | 40800 | 1228 |
| 347 | 20231016 | 145500 | 10473148800 | 40800 | 40900 | 40900 | 40800 | 410 |
| 348 | 20231016 | 145400 | 10456414600 | 40800 | 40750 | 40800 | 40750 | 465 |
| 349 | 20231016 | 145300 | 10437462100 | 40750 | 40800 | 40800 | 40750 | 108 |
| 350 | 20231016 | 145200 | 10433056800 | 40800 | 40850 | 40850 | 40800 | 3296 |
| 351 | 20231016 | 145100 | 10298574350 | 40850 | 40900 | 41050 | 40750 | 1915 |
| 352 | 20231016 | 145000 | 10220238700 | 40900 | 40750 | 40900 | 40750 | 1109 |
| 353 | 20231016 | 144900 | 10174947850 | 40800 | 40900 | 40900 | 40750 | 1166 |
| 354 | 20231016 | 144800 | 10127378450 | 40800 | 40950 | 40950 | 40800 | 1805 |
| 355 | 20231016 | 144700 | 10053589550 | 40950 | 40950 | 40950 | 40900 | 418 |
| 356 | 20231016 | 144600 | 10036475550 | 41100 | 40950 | 41150 | 40900 | 1919 |
| 357 | 20231016 | 144500 | 9957862450 | 40950 | 40950 | 40950 | 40900 | 1131 |
| 358 | 20231016 | 144400 | 9911552850 | 40950 | 40950 | 40950 | 40850 | 461 |
| 359 | 20231016 | 144300 | 9892701950 | 41000 | 40900 | 41000 | 40900 | 1244 |
| 360 | 20231016 | 144200 | 9841767600 | 41000 | 41350 | 41400 | 40900 | 1940 |
| 361 | 20231016 | 144100 | 9762189600 | 40950 | 41000 | 41350 | 40950 | 1590 |
| 362 | 20231016 | 144000 | 9696859050 | 41000 | 40950 | 41100 | 40950 | 2053 |
| 363 | 20231016 | 143900 | 9612748000 | 40950 | 40950 | 41200 | 40900 | 3144 |
| 364 | 20231016 | 143800 | 9484003050 | 40950 | 41200 | 41200 | 40950 | 6060 |
| 365 | 20231016 | 143700 | 9235560000 | 41200 | 41250 | 41250 | 41150 | 295 |
| 366 | 20231016 | 143600 | 9223415450 | 41250 | 41000 | 41250 | 41000 | 236 |
| 367 | 20231016 | 143500 | 9213722050 | 41000 | 41100 | 41100 | 40900 | 4737 |
| 368 | 20231016 | 143400 | 9019441300 | 41100 | 41150 | 41150 | 41100 | 848 |
| 369 | 20231016 | 143300 | 8984553400 | 41150 | 41250 | 41250 | 41150 | 1187 |
| 370 | 20231016 | 143200 | 8935647500 | 41300 | 41300 | 41400 | 41300 | 57 |
| 371 | 20231016 | 143100 | 8933289400 | 41300 | 41350 | 41350 | 41200 | 164 |
| 372 | 20231016 | 143000 | 8926522500 | 41350 | 41400 | 41400 | 41200 | 61 |
| 373 | 20231016 | 142900 | 8924005000 | 41400 | 41300 | 41450 | 41250 | 1424 |
| 374 | 20231016 | 142800 | 8865155400 | 41300 | 41250 | 41300 | 41250 | 204 |
| 375 | 20231016 | 142700 | 8856740300 | 41250 | 41200 | 41250 | 41200 | 133 |
| 376 | 20231016 | 142600 | 8851259950 | 41250 | 41250 | 41250 | 41200 | 76 |
| 377 | 20231016 | 142500 | 8848126450 | 41200 | 41250 | 41250 | 41200 | 85 |
| 378 | 20231016 | 142400 | 8844620700 | 41200 | 41250 | 41250 | 41200 | 1016 |
| 379 | 20231016 | 142300 | 8802728200 | 41300 | 41300 | 41350 | 41300 | 547 |
| 380 | 20231016 | 142200 | 8780136950 | 41300 | 41300 | 41350 | 41300 | 233 |
| 381 | 20231016 | 142100 | 8770511850 | 41250 | 41400 | 41450 | 41250 | 2407 |
| 382 | 20231016 | 142000 | 8671008500 | 41400 | 41400 | 41450 | 41400 | 105 |
| 383 | 20231016 | 141900 | 8666660750 | 41450 | 41400 | 41450 | 41400 | 319 |
| 384 | 20231016 | 141800 | 8653439400 | 41450 | 41400 | 41450 | 41400 | 89 |
| 385 | 20231016 | 141700 | 8649753800 | 41400 | 41450 | 41450 | 41400 | 576 |
| 386 | 20231016 | 141600 | 8625906300 | 41450 | 41400 | 41450 | 41400 | 366 |
| 387 | 20231016 | 141500 | 8610751850 | 41550 | 41400 | 41550 | 41400 | 250 |
| 388 | 20231016 | 141400 | 8600398700 | 41400 | 41450 | 41450 | 41400 | 692 |
| 389 | 20231016 | 141300 | 8571733850 | 41450 | 41450 | 41450 | 41400 | 121 |
| 390 | 20231016 | 141200 | 8566721550 | 41400 | 41550 | 41550 | 41400 | 1922 |
| 391 | 20231016 | 141100 | 8487066200 | 41700 | 41600 | 41700 | 41600 | 1404 |
| 392 | 20231016 | 141000 | 8428651750 | 41700 | 41600 | 41750 | 41600 | 265 |
| 393 | 20231016 | 140900 | 8417612150 | 41650 | 41550 | 41650 | 41550 | 173 |
| 394 | 20231016 | 140800 | 8410420450 | 41550 | 41550 | 41600 | 41550 | 281 |
| 395 | 20231016 | 140700 | 8398736900 | 41550 | 41450 | 41550 | 41450 | 143 |
| 396 | 20231016 | 140600 | 8392801950 | 41450 | 41550 | 41550 | 41450 | 558 |
| 397 | 20231016 | 140500 | 8369647450 | 41500 | 41600 | 41600 | 41450 | 1284 |
| 398 | 20231016 | 140400 | 8316271500 | 41600 | 41600 | 41600 | 41500 | 428 |
| 399 | 20231016 | 140300 | 8298480750 | 41600 | 41500 | 41600 | 41500 | 461 |
| 400 | 20231016 | 140200 | 8279345650 | 41600 | 41600 | 41650 | 41600 | 114 |
| 401 | 20231016 | 140100 | 8274603100 | 41650 | 41500 | 41650 | 41500 | 261 |
| 402 | 20231016 | 140000 | 8263753450 | 41600 | 41650 | 41650 | 41500 | 90 |
| 403 | 20231016 | 135900 | 8260014900 | 41650 | 41700 | 41700 | 41500 | 542 |
| 404 | 20231016 | 135800 | 8237429500 | 41700 | 41450 | 41700 | 41450 | 1073 |
| 405 | 20231016 | 135700 | 8192757600 | 41500 | 41500 | 41500 | 41300 | 118 |
| 406 | 20231016 | 135600 | 8187877050 | 41450 | 41300 | 41450 | 41300 | 287 |
| 407 | 20231016 | 135500 | 8175992200 | 41300 | 41400 | 41400 | 41300 | 138 |
| 408 | 20231016 | 135400 | 8170292600 | 41300 | 41400 | 41400 | 41300 | 36 |
| 409 | 20231016 | 135300 | 8168805600 | 41400 | 41300 | 41400 | 41300 | 52 |
| 410 | 20231016 | 135200 | 8166657800 | 41300 | 41350 | 41350 | 41300 | 197 |
| 411 | 20231016 | 135100 | 8158520900 | 41300 | 41350 | 41350 | 41300 | 96 |
| 412 | 20231016 | 135000 | 8154552950 | 41350 | 41400 | 41400 | 41350 | 139 |
| 413 | 20231016 | 134900 | 8148805150 | 41400 | 41350 | 41400 | 41300 | 82 |
| 414 | 20231016 | 134800 | 8145415100 | 41400 | 41300 | 41400 | 41300 | 197 |
| 415 | 20231016 | 134700 | 8137273950 | 41400 | 41400 | 41400 | 41400 | 10 |
| 416 | 20231016 | 134600 | 8136859950 | 41400 | 41300 | 41400 | 41300 | 43 |
| 417 | 20231016 | 134500 | 8135083250 | 41300 | 41250 | 41450 | 41200 | 129 |
| 418 | 20231016 | 134400 | 8129754650 | 41200 | 41200 | 41200 | 41200 | 67 |
| 419 | 20231016 | 134300 | 8126994250 | 41150 | 41350 | 41350 | 41150 | 2271 |
| 420 | 20231016 | 134200 | 8033384250 | 41350 | 41400 | 41400 | 41300 | 730 |
| 421 | 20231016 | 134100 | 8003194650 | 41400 | 41400 | 41400 | 41400 | 182 |
| 422 | 20231016 | 134000 | 7995659850 | 41500 | 41400 | 41500 | 41400 | 42 |
| 423 | 20231016 | 133900 | 7993920050 | 41400 | 41400 | 41400 | 41350 | 669 |
| 424 | 20231016 | 133800 | 7966230000 | 41500 | 41450 | 41500 | 41400 | 224 |
| 425 | 20231016 | 133700 | 7956945300 | 41450 | 41450 | 41500 | 41400 | 211 |
| 426 | 20231016 | 133600 | 7948200500 | 41400 | 41400 | 41550 | 41400 | 135 |
| 427 | 20231016 | 133500 | 7942606550 | 41400 | 41500 | 41600 | 41400 | 552 |
| 428 | 20231016 | 133400 | 7919740750 | 41500 | 41550 | 41600 | 41500 | 318 |
| 429 | 20231016 | 133300 | 7906542450 | 41600 | 41600 | 41600 | 41600 | 19 |
| 430 | 20231016 | 133200 | 7905752050 | 41650 | 41550 | 41650 | 41400 | 202 |
| 431 | 20231016 | 133100 | 7897372500 | 41550 | 41500 | 41550 | 41450 | 403 |
| 432 | 20231016 | 133000 | 7880645400 | 41500 | 41450 | 41500 | 41450 | 425 |
| 433 | 20231016 | 132900 | 7863010700 | 41350 | 41450 | 41450 | 41350 | 405 |
| 434 | 20231016 | 132800 | 7846245400 | 41450 | 41450 | 41450 | 41450 | 318 |
| 435 | 20231016 | 132700 | 7833064300 | 41450 | 41300 | 41450 | 41250 | 954 |
| 436 | 20231016 | 132600 | 7793526450 | 41250 | 41250 | 41250 | 41250 | 52 |
| 437 | 20231016 | 132500 | 7791381450 | 41250 | 41250 | 41450 | 41250 | 117 |
| 438 | 20231016 | 132400 | 7786555000 | 41400 | 41400 | 41400 | 41400 | 110 |
| 439 | 20231016 | 132300 | 7782001000 | 41450 | 41200 | 41450 | 41150 | 400 |
| 440 | 20231016 | 132200 | 7765466050 | 41200 | 41200 | 41300 | 41150 | 587 |
| 441 | 20231016 | 132100 | 7741291600 | 41200 | 41250 | 41350 | 41150 | 1981 |
| 442 | 20231016 | 132000 | 7659628750 | 41200 | 41300 | 41350 | 41200 | 2153 |
| 443 | 20231016 | 131900 | 7570840550 | 41300 | 41300 | 41300 | 41300 | 74 |
| 444 | 20231016 | 131800 | 7567784350 | 41300 | 41250 | 41300 | 41250 | 562 |
| 445 | 20231016 | 131700 | 7544600200 | 41250 | 41350 | 41350 | 41250 | 667 |
| 446 | 20231016 | 131600 | 7517061450 | 41350 | 41450 | 41450 | 41350 | 1019 |
| 447 | 20231016 | 131500 | 7474908050 | 41500 | 41500 | 41500 | 41500 | 4 |
| 448 | 20231016 | 131400 | 7474742050 | 41500 | 41400 | 41500 | 41400 | 135 |
| 449 | 20231016 | 131300 | 7469145850 | 41400 | 41550 | 41550 | 41400 | 124 |
| 450 | 20231016 | 131200 | 7464007850 | 41550 | 41550 | 41550 | 41400 | 99 |
| 451 | 20231016 | 131100 | 7459899500 | 41550 | 41450 | 41550 | 41400 | 475 |
| 452 | 20231016 | 131000 | 7440193550 | 41350 | 41350 | 41350 | 41300 | 277 |
| 453 | 20231016 | 130900 | 7428742000 | 41300 | 41350 | 41350 | 41300 | 405 |
| 454 | 20231016 | 130800 | 7412005550 | 41350 | 41350 | 41350 | 41200 | 309 |
| 455 | 20231016 | 130700 | 7399256650 | 41350 | 41450 | 41450 | 41350 | 458 |
| 456 | 20231016 | 130600 | 7380317200 | 41450 | 41400 | 41450 | 41400 | 423 |
| 457 | 20231016 | 130500 | 7362798700 | 41350 | 41400 | 41450 | 41350 | 144 |
| 458 | 20231016 | 130400 | 7356836950 | 41400 | 41250 | 41400 | 41250 | 1388 |
| 459 | 20231016 | 130300 | 7299465750 | 41250 | 41100 | 41300 | 41100 | 335 |
| 460 | 20231016 | 130200 | 7285646650 | 41100 | 41100 | 41100 | 41000 | 3155 |
| 461 | 20231016 | 130100 | 7156190400 | 41050 | 41200 | 41250 | 41050 | 1429 |
| 462 | 20231016 | 130000 | 7097373300 | 41250 | 41400 | 41400 | 41200 | 2020 |
| 463 | 20231016 | 125900 | 7013933750 | 41400 | 41450 | 41500 | 41400 | 836 |
| 464 | 20231016 | 125800 | 6979284000 | 41450 | 41450 | 41450 | 41450 | 70 |
| 465 | 20231016 | 125700 | 6976382500 | 41450 | 41400 | 41450 | 41350 | 644 |
| 466 | 20231016 | 125600 | 6949696600 | 41400 | 41400 | 41450 | 41400 | 42 |
| 467 | 20231016 | 125500 | 6947957750 | 41350 | 41450 | 41450 | 41350 | 154 |
| 468 | 20231016 | 125400 | 6941584150 | 41350 | 41350 | 41350 | 41350 | 122 |
| 469 | 20231016 | 125300 | 6936539450 | 41450 | 41450 | 41450 | 41350 | 372 |
| 470 | 20231016 | 125200 | 6921126350 | 41450 | 41350 | 41450 | 41300 | 173 |
| 471 | 20231016 | 125100 | 6913964300 | 41350 | 41400 | 41400 | 41200 | 213 |
| 472 | 20231016 | 125000 | 6905178250 | 41400 | 41400 | 41400 | 41250 | 438 |
| 473 | 20231016 | 124900 | 6887092450 | 41400 | 41300 | 41400 | 41250 | 375 |
| 474 | 20231016 | 124800 | 6871601850 | 41250 | 41300 | 41400 | 41250 | 378 |
| 475 | 20231016 | 124700 | 6855979850 | 41300 | 41350 | 41350 | 41050 | 8041 |
| 476 | 20231016 | 124600 | 6525471800 | 41300 | 41350 | 41550 | 41300 | 1165 |
| 477 | 20231016 | 124500 | 6477332300 | 41300 | 41500 | 41500 | 41300 | 634 |
| 478 | 20231016 | 124400 | 6451100900 | 41550 | 41550 | 41550 | 41550 | 117 |
| 479 | 20231016 | 124300 | 6446239550 | 41600 | 41600 | 41600 | 41600 | 104 |
| 480 | 20231016 | 124200 | 6441913150 | 41550 | 41500 | 41550 | 41400 | 151 |
| 481 | 20231016 | 124100 | 6435651900 | 41500 | 41500 | 41500 | 41350 | 65 |
| 482 | 20231016 | 124000 | 6432955150 | 41500 | 41500 | 41500 | 41350 | 279 |
| 483 | 20231016 | 123900 | 6421381750 | 41500 | 41500 | 41500 | 41400 | 107 |
| 484 | 20231016 | 123800 | 6416947450 | 41350 | 41500 | 41500 | 41350 | 931 |
| 485 | 20231016 | 123700 | 6378416700 | 41350 | 41400 | 41400 | 41350 | 100 |
| 486 | 20231016 | 123600 | 6374279950 | 41400 | 41400 | 41400 | 41400 | 0 |
| 487 | 20231016 | 123500 | 6374279950 | 41400 | 41300 | 41400 | 41300 | 96 |
| 488 | 20231016 | 123400 | 6370311750 | 41250 | 41350 | 41350 | 41250 | 674 |
| 489 | 20231016 | 123300 | 6342471850 | 41350 | 41450 | 41450 | 41300 | 100 |
| 490 | 20231016 | 123200 | 6338332850 | 41450 | 41400 | 41450 | 41350 | 173 |
| 491 | 20231016 | 123100 | 6331173500 | 41450 | 41350 | 41450 | 41350 | 71 |
| 492 | 20231016 | 123000 | 6328237450 | 41450 | 41400 | 41500 | 41350 | 215 |
| 493 | 20231016 | 122900 | 6319335650 | 41450 | 41500 | 41500 | 41300 | 307 |
| 494 | 20231016 | 122800 | 6306654800 | 41500 | 41400 | 41500 | 41200 | 1248 |
| 495 | 20231016 | 122700 | 6255149050 | 41550 | 41400 | 41550 | 41300 | 1704 |
| 496 | 20231016 | 122600 | 6184666900 | 41400 | 41550 | 41550 | 41400 | 648 |
| 497 | 20231016 | 122500 | 6157805100 | 41600 | 41650 | 41650 | 41550 | 139 |
| 498 | 20231016 | 122400 | 6152019650 | 41650 | 41650 | 41650 | 41650 | 156 |
| 499 | 20231016 | 122300 | 6145522250 | 41650 | 41750 | 41750 | 41650 | 372 |
| 500 | 20231016 | 122200 | 6129997550 | 41750 | 41600 | 41750 | 41600 | 1112 |
| 501 | 20231016 | 122100 | 6083671100 | 41500 | 41500 | 41550 | 41500 | 130 |
| 502 | 20231016 | 122000 | 6078276050 | 41550 | 41600 | 41600 | 41550 | 39 |
| 503 | 20231016 | 121900 | 6076655550 | 41550 | 41550 | 41650 | 41550 | 110 |
| 504 | 20231016 | 121800 | 6072083650 | 41600 | 41550 | 41600 | 41550 | 245 |
| 505 | 20231016 | 121700 | 6061896000 | 41550 | 41400 | 41550 | 41300 | 376 |
| 506 | 20231016 | 121600 | 6046288700 | 41400 | 41400 | 41400 | 41350 | 212 |
| 507 | 20231016 | 121500 | 6037515050 | 41550 | 41400 | 41550 | 41350 | 170 |
| 508 | 20231016 | 121400 | 6030472800 | 41400 | 41550 | 41550 | 41400 | 414 |
| 509 | 20231016 | 121300 | 6013303700 | 41550 | 41350 | 41550 | 41350 | 140 |
| 510 | 20231016 | 121200 | 6007493650 | 41350 | 41600 | 41600 | 41350 | 219 |
| 511 | 20231016 | 121100 | 5998413800 | 41600 | 41400 | 41600 | 41400 | 94 |
| 512 | 20231016 | 121000 | 5994514750 | 41400 | 41500 | 41500 | 41400 | 1053 |
| 513 | 20231016 | 120900 | 5950869850 | 41500 | 41550 | 41600 | 41500 | 105 |
| 514 | 20231016 | 120800 | 5946505850 | 41550 | 41700 | 41700 | 41300 | 4515 |
| 515 | 20231016 | 120700 | 5759886200 | 41700 | 41700 | 41700 | 41600 | 444 |
| 516 | 20231016 | 120600 | 5741378500 | 41600 | 41650 | 41650 | 41600 | 1039 |
| 517 | 20231016 | 120500 | 5698141950 | 41600 | 41750 | 41750 | 41600 | 897 |
| 518 | 20231016 | 120400 | 5660728750 | 41950 | 41750 | 41950 | 41700 | 1187 |
| 519 | 20231016 | 120300 | 5611175300 | 41750 | 41850 | 41850 | 41700 | 176 |
| 520 | 20231016 | 120200 | 5603834350 | 41850 | 41850 | 41850 | 41850 | 1 |
| 521 | 20231016 | 120100 | 5603792500 | 41700 | 41800 | 41800 | 41700 | 495 |
| 522 | 20231016 | 120000 | 5583138650 | 41800 | 41850 | 41900 | 41800 | 275 |
| 523 | 20231016 | 115900 | 5571627250 | 41850 | 41950 | 41950 | 41850 | 738 |
| 524 | 20231016 | 115800 | 5540705150 | 41900 | 41950 | 41950 | 41900 | 157 |
| 525 | 20231016 | 115700 | 5534122200 | 41900 | 41800 | 41900 | 41750 | 302 |
| 526 | 20231016 | 115600 | 5521480700 | 41750 | 41900 | 41950 | 41750 | 146 |
| 527 | 20231016 | 115500 | 5515363850 | 41900 | 41750 | 41950 | 41750 | 208 |
| 528 | 20231016 | 115400 | 5506665000 | 41750 | 41900 | 41900 | 41750 | 149 |
| 529 | 20231016 | 115300 | 5500428450 | 41950 | 41950 | 42000 | 41950 | 151 |
| 530 | 20231016 | 115200 | 5494091650 | 41950 | 41950 | 41950 | 41900 | 95 |
| 531 | 20231016 | 115100 | 5490107050 | 42000 | 41600 | 42000 | 41600 | 2293 |
| 532 | 20231016 | 115000 | 5394304000 | 41550 | 41550 | 41550 | 41550 | 241 |
| 533 | 20231016 | 114900 | 5384290450 | 41600 | 41600 | 41700 | 41550 | 888 |
| 534 | 20231016 | 114800 | 5347379250 | 41600 | 41600 | 41600 | 41600 | 8 |
| 535 | 20231016 | 114700 | 5347046450 | 41600 | 41650 | 41650 | 41600 | 571 |
| 536 | 20231016 | 114600 | 5323287200 | 41700 | 41750 | 41750 | 41700 | 58 |
| 537 | 20231016 | 114500 | 5320865950 | 41650 | 41650 | 41750 | 41650 | 310 |
| 538 | 20231016 | 114400 | 5307939650 | 41650 | 41400 | 41650 | 41400 | 810 |
| 539 | 20231016 | 114300 | 5274303150 | 41500 | 41450 | 41500 | 41400 | 354 |
| 540 | 20231016 | 114200 | 5259641450 | 41450 | 41400 | 41450 | 41350 | 1437 |
| 541 | 20231016 | 114100 | 5200148700 | 41400 | 41400 | 41450 | 41100 | 5813 |
| 542 | 20231016 | 114000 | 4960981650 | 41550 | 41700 | 41700 | 41350 | 703 |
| 543 | 20231016 | 113900 | 4931788050 | 41700 | 41700 | 41750 | 41700 | 106 |
| 544 | 20231016 | 113800 | 4927367800 | 41700 | 41500 | 41750 | 41200 | 4212 |
| 545 | 20231016 | 113700 | 4752574100 | 41500 | 41850 | 41850 | 41050 | 8021 |
| 546 | 20231016 | 113600 | 4419409150 | 41850 | 41850 | 41850 | 41800 | 116 |
| 547 | 20231016 | 113500 | 4414555700 | 41850 | 41900 | 41900 | 41850 | 138 |
| 548 | 20231016 | 113400 | 4408776550 | 41950 | 41950 | 41950 | 41950 | 153 |
| 549 | 20231016 | 113300 | 4402358200 | 41900 | 41950 | 41950 | 41900 | 174 |
| 550 | 20231016 | 113200 | 4395063750 | 41950 | 41900 | 41950 | 41850 | 197 |
| 551 | 20231016 | 113100 | 4386809650 | 41900 | 41800 | 41950 | 41800 | 277 |
| 552 | 20231016 | 113000 | 4375228200 | 41800 | 41900 | 41900 | 41800 | 164 |
| 553 | 20231016 | 112900 | 4368363700 | 42000 | 41950 | 42000 | 41900 | 275 |
| 554 | 20231016 | 112800 | 4356837550 | 41950 | 42050 | 42100 | 41950 | 311 |
| 555 | 20231016 | 112700 | 4343771750 | 42050 | 42100 | 42100 | 42050 | 44 |
| 556 | 20231016 | 112600 | 4341920850 | 42100 | 42000 | 42100 | 41950 | 206 |
| 557 | 20231016 | 112500 | 4333265700 | 42000 | 42050 | 42050 | 42000 | 7 |
| 558 | 20231016 | 112400 | 4332971550 | 42000 | 42050 | 42100 | 42000 | 193 |
| 559 | 20231016 | 112300 | 4324859850 | 42050 | 42050 | 42050 | 42000 | 168 |
| 560 | 20231016 | 112200 | 4317795650 | 42050 | 42000 | 42050 | 41900 | 190 |
| 561 | 20231016 | 112100 | 4309821800 | 42000 | 42050 | 42050 | 41900 | 94 |
| 562 | 20231016 | 112000 | 4305876900 | 42050 | 41950 | 42050 | 41900 | 1185 |
| 563 | 20231016 | 111900 | 4256204650 | 41950 | 42050 | 42050 | 41950 | 188 |
| 564 | 20231016 | 111800 | 4248305700 | 42100 | 41850 | 42100 | 41850 | 12 |
| 565 | 20231016 | 111700 | 4247801450 | 41850 | 41850 | 41900 | 41850 | 804 |
| 566 | 20231016 | 111600 | 4214153900 | 41850 | 42000 | 42000 | 41800 | 539 |
| 567 | 20231016 | 111500 | 4191607600 | 42150 | 42250 | 42250 | 42000 | 879 |
| 568 | 20231016 | 111400 | 4154632000 | 42250 | 42250 | 42250 | 42100 | 255 |
| 569 | 20231016 | 111300 | 4143891750 | 42250 | 42100 | 42300 | 42100 | 113 |
| 570 | 20231016 | 111200 | 4139131950 | 42300 | 42000 | 42300 | 42000 | 1505 |
| 571 | 20231016 | 111100 | 4075807500 | 42000 | 42050 | 42050 | 42000 | 73 |
| 572 | 20231016 | 111000 | 4072738050 | 42050 | 41900 | 42100 | 41700 | 2499 |
| 573 | 20231016 | 110900 | 3968158600 | 41850 | 42000 | 42000 | 41850 | 889 |
| 574 | 20231016 | 110800 | 3930908000 | 41800 | 42050 | 42100 | 41800 | 873 |
| 575 | 20231016 | 110700 | 3894288700 | 42100 | 42000 | 42100 | 41950 | 59 |
| 576 | 20231016 | 110600 | 3891810800 | 42000 | 41950 | 42150 | 41900 | 1991 |
| 577 | 20231016 | 110500 | 3808255850 | 42100 | 41950 | 42150 | 41850 | 800 |
| 578 | 20231016 | 110400 | 3774754300 | 41900 | 42000 | 42100 | 41900 | 138 |
| 579 | 20231016 | 110300 | 3768962000 | 42000 | 42100 | 42100 | 41950 | 333 |
| 580 | 20231016 | 110200 | 3754977250 | 41950 | 42050 | 42050 | 41950 | 133 |
| 581 | 20231016 | 110100 | 3749397650 | 42000 | 42000 | 42150 | 42000 | 75 |
| 582 | 20231016 | 110000 | 3746247350 | 41750 | 42000 | 42200 | 41750 | 350 |
| 583 | 20231016 | 105900 | 3731565100 | 41900 | 41850 | 41900 | 41850 | 171 |
| 584 | 20231016 | 105800 | 3724405200 | 42050 | 41800 | 42050 | 41800 | 2749 |
| 585 | 20231016 | 105700 | 3609385200 | 41800 | 42100 | 42100 | 41800 | 3967 |
| 586 | 20231016 | 105600 | 3443388250 | 42100 | 42200 | 42200 | 42100 | 43 |
| 587 | 20231016 | 105500 | 3441576900 | 42200 | 42200 | 42200 | 42200 | 32 |
| 588 | 20231016 | 105400 | 3440226500 | 42250 | 42200 | 42300 | 42200 | 37 |
| 589 | 20231016 | 105300 | 3438664850 | 42250 | 42200 | 42250 | 42200 | 50 |
| 590 | 20231016 | 105200 | 3436553900 | 42200 | 42350 | 42350 | 42200 | 172 |
| 591 | 20231016 | 105100 | 3429287050 | 42350 | 42250 | 42450 | 42150 | 2206 |
| 592 | 20231016 | 105000 | 3336038950 | 42200 | 42250 | 42300 | 42100 | 191 |
| 593 | 20231016 | 104900 | 3327977350 | 42250 | 42250 | 42250 | 42200 | 283 |
| 594 | 20231016 | 104800 | 3316034000 | 42250 | 42200 | 42250 | 42200 | 7 |
| 595 | 20231016 | 104700 | 3315738450 | 42250 | 42100 | 42250 | 42100 | 318 |
| 596 | 20231016 | 104600 | 3302340450 | 42300 | 42150 | 42300 | 42100 | 89 |
| 597 | 20231016 | 104500 | 3298584450 | 42150 | 42050 | 42150 | 42050 | 567 |
| 598 | 20231016 | 104400 | 3274738850 | 41900 | 42000 | 42150 | 41900 | 1630 |
| 599 | 20231016 | 104300 | 3206411150 | 41950 | 42100 | 42100 | 41950 | 86 |
| 600 | 20231016 | 104200 | 3202802450 | 42100 | 41950 | 42150 | 41950 | 236 |
| 601 | 20231016 | 104100 | 3192885100 | 42150 | 42000 | 42200 | 42000 | 572 |
| 602 | 20231016 | 104000 | 3168860100 | 42200 | 42000 | 42200 | 42000 | 7 |
| 603 | 20231016 | 103900 | 3168564900 | 42000 | 42350 | 42350 | 42000 | 643 |
| 604 | 20231016 | 103800 | 3141527150 | 42350 | 42350 | 42350 | 42150 | 136 |
| 605 | 20231016 | 103700 | 3135780250 | 42300 | 42150 | 42300 | 42050 | 751 |
| 606 | 20231016 | 103600 | 3104056700 | 42150 | 42400 | 42400 | 42150 | 59 |
| 607 | 20231016 | 103500 | 3101564850 | 42400 | 42350 | 42400 | 42300 | 56 |
| 608 | 20231016 | 103400 | 3099194500 | 42300 | 42350 | 42350 | 42300 | 69 |
| 609 | 20231016 | 103300 | 3096275500 | 42350 | 42400 | 42400 | 42300 | 59 |
| 610 | 20231016 | 103200 | 3093776000 | 42500 | 42450 | 42550 | 42400 | 625 |
| 611 | 20231016 | 103100 | 3067240200 | 42400 | 42450 | 42550 | 42400 | 1280 |
| 612 | 20231016 | 103000 | 3012813600 | 42400 | 42300 | 42450 | 42300 | 667 |
| 613 | 20231016 | 102900 | 2984550150 | 42300 | 42000 | 42350 | 42000 | 1150 |
| 614 | 20231016 | 102800 | 2936080450 | 42000 | 42100 | 42300 | 41700 | 8713 |
| 615 | 20231016 | 102700 | 2571371750 | 42250 | 42150 | 42250 | 42050 | 1634 |
| 616 | 20231016 | 102600 | 2502596400 | 42150 | 42400 | 42400 | 42150 | 1153 |
| 617 | 20231016 | 102500 | 2453955950 | 42400 | 42300 | 42450 | 42300 | 100 |
| 618 | 20231016 | 102400 | 2449717450 | 42300 | 42200 | 42350 | 42200 | 446 |
| 619 | 20231016 | 102300 | 2430859550 | 42200 | 42300 | 42300 | 42200 | 162 |
| 620 | 20231016 | 102200 | 2424021350 | 42250 | 42150 | 42250 | 42150 | 533 |
| 621 | 20231016 | 102100 | 2401555100 | 42350 | 42150 | 42350 | 42150 | 175 |
| 622 | 20231016 | 102000 | 2394165600 | 42150 | 42400 | 42400 | 42150 | 239 |
| 623 | 20231016 | 101900 | 2384081150 | 42350 | 42300 | 42350 | 42200 | 822 |
| 624 | 20231016 | 101800 | 2349341850 | 42300 | 42100 | 42300 | 42100 | 562 |
| 625 | 20231016 | 101700 | 2325627650 | 42150 | 42300 | 42300 | 42100 | 314 |
| 626 | 20231016 | 101600 | 2312401150 | 42300 | 42350 | 42350 | 42150 | 8 |
| 627 | 20231016 | 101500 | 2312063150 | 42400 | 42200 | 42400 | 42000 | 614 |
| 628 | 20231016 | 101400 | 2286241850 | 42100 | 42400 | 42450 | 42100 | 724 |
| 629 | 20231016 | 101300 | 2255673900 | 42350 | 42200 | 42400 | 42100 | 1246 |
| 630 | 20231016 | 101200 | 2203167850 | 42200 | 42550 | 42550 | 42200 | 1422 |
| 631 | 20231016 | 101100 | 2143023900 | 42550 | 42550 | 42550 | 42500 | 34 |
| 632 | 20231016 | 101000 | 2141577800 | 42550 | 42600 | 42650 | 42450 | 303 |
| 633 | 20231016 | 100900 | 2128687800 | 42600 | 42650 | 42650 | 42550 | 347 |
| 634 | 20231016 | 100800 | 2113899100 | 42750 | 42650 | 42800 | 42650 | 43 |
| 635 | 20231016 | 100700 | 2112062150 | 42800 | 42800 | 42800 | 42800 | 27 |
| 636 | 20231016 | 100600 | 2110906550 | 42850 | 42700 | 42850 | 42650 | 1168 |
| 637 | 20231016 | 100500 | 2060980750 | 42700 | 42800 | 42850 | 42650 | 142 |
| 638 | 20231016 | 100400 | 2054913550 | 42650 | 42750 | 42800 | 42650 | 223 |
| 639 | 20231016 | 100300 | 2045389450 | 42800 | 42600 | 42800 | 42600 | 150 |
| 640 | 20231016 | 100200 | 2038970150 | 42600 | 42600 | 42700 | 42600 | 6 |
| 641 | 20231016 | 100100 | 2038714350 | 42750 | 42750 | 42800 | 42600 | 687 |
| 642 | 20231016 | 100000 | 2009424000 | 42750 | 42850 | 42850 | 42750 | 62 |
| 643 | 20231016 | 095900 | 2006768750 | 42850 | 42800 | 42850 | 42800 | 128 |
| 644 | 20231016 | 095800 | 2001289200 | 42800 | 42700 | 42800 | 42700 | 61 |
| 645 | 20231016 | 095700 | 1998679900 | 42700 | 42550 | 42700 | 42550 | 710 |
| 646 | 20231016 | 095600 | 1968392200 | 42600 | 42550 | 42600 | 42500 | 10 |
| 647 | 20231016 | 095500 | 1967966650 | 42550 | 42550 | 42550 | 42550 | 14 |
| 648 | 20231016 | 095400 | 1967370950 | 42550 | 42600 | 42600 | 42550 | 170 |
| 649 | 20231016 | 095300 | 1960129300 | 42600 | 42550 | 42600 | 42450 | 94 |
| 650 | 20231016 | 095200 | 1956134450 | 42550 | 42750 | 42750 | 42550 | 186 |
| 651 | 20231016 | 095100 | 1948202350 | 42700 | 42800 | 42800 | 42500 | 1149 |
| 652 | 20231016 | 095000 | 1899247950 | 42750 | 42550 | 42750 | 42550 | 621 |
| 653 | 20231016 | 094900 | 1872755100 | 42500 | 42400 | 42550 | 42400 | 826 |
| 654 | 20231016 | 094800 | 1837706850 | 42350 | 42450 | 42500 | 42350 | 232 |
| 655 | 20231016 | 094700 | 1827860200 | 42350 | 42250 | 42500 | 41950 | 3562 |
| 656 | 20231016 | 094600 | 1677935150 | 42200 | 42500 | 42500 | 42200 | 2124 |
| 657 | 20231016 | 094500 | 1588111500 | 42500 | 42700 | 42700 | 42500 | 536 |
| 658 | 20231016 | 094400 | 1565261500 | 42750 | 42650 | 42750 | 42650 | 245 |
| 659 | 20231016 | 094300 | 1554811400 | 42650 | 42700 | 42700 | 42500 | 443 |
| 660 | 20231016 | 094200 | 1535958650 | 42700 | 42500 | 42700 | 42500 | 341 |
| 661 | 20231016 | 094100 | 1521453000 | 42500 | 42700 | 42700 | 42500 | 582 |
| 662 | 20231016 | 094000 | 1496679650 | 42700 | 42800 | 42800 | 42700 | 534 |
| 663 | 20231016 | 093900 | 1473864550 | 42800 | 42950 | 42950 | 42800 | 208 |
| 664 | 20231016 | 093800 | 1464956850 | 43100 | 43000 | 43150 | 42950 | 527 |
| 665 | 20231016 | 093700 | 1442248750 | 42950 | 42750 | 42950 | 42750 | 59 |
| 666 | 20231016 | 093600 | 1439717550 | 43000 | 43100 | 43100 | 42700 | 748 |
| 667 | 20231016 | 093500 | 1407675250 | 43000 | 43050 | 43100 | 43000 | 99 |
| 668 | 20231016 | 093400 | 1403416750 | 42950 | 42950 | 42950 | 42900 | 262 |
| 669 | 20231016 | 093300 | 1392164000 | 42950 | 43150 | 43200 | 42950 | 650 |
| 670 | 20231016 | 093200 | 1364182300 | 43200 | 43000 | 43200 | 43000 | 396 |
| 671 | 20231016 | 093100 | 1347144350 | 43000 | 42950 | 43000 | 42900 | 191 |
| 672 | 20231016 | 093000 | 1338934850 | 42950 | 42500 | 43000 | 42500 | 1238 |
| 673 | 20231016 | 092900 | 1285952700 | 42450 | 42550 | 42600 | 42400 | 80 |
| 674 | 20231016 | 092800 | 1282559400 | 42350 | 42550 | 42600 | 42350 | 521 |
| 675 | 20231016 | 092700 | 1260463450 | 42550 | 42500 | 42550 | 42400 | 97 |
| 676 | 20231016 | 092600 | 1256346250 | 42500 | 42850 | 42900 | 42200 | 1322 |
| 677 | 20231016 | 092500 | 1199955450 | 42850 | 43050 | 43050 | 42850 | 1378 |
| 678 | 20231016 | 092400 | 1140792750 | 43000 | 43050 | 43050 | 43000 | 429 |
| 679 | 20231016 | 092300 | 1122345250 | 43000 | 43200 | 43200 | 42950 | 719 |
| 680 | 20231016 | 092200 | 1091398200 | 43250 | 43200 | 43250 | 43200 | 56 |
| 681 | 20231016 | 092100 | 1088977750 | 43200 | 43150 | 43250 | 43100 | 109 |
| 682 | 20231016 | 092000 | 1084275050 | 43150 | 43200 | 43300 | 43100 | 569 |
| 683 | 20231016 | 091900 | 1059709100 | 43200 | 43350 | 43350 | 43200 | 459 |
| 684 | 20231016 | 091800 | 1039862250 | 43350 | 43750 | 43800 | 43350 | 614 |
| 685 | 20231016 | 091700 | 1013073050 | 43850 | 43600 | 43850 | 43600 | 310 |
| 686 | 20231016 | 091600 | 999537350 | 43550 | 43200 | 43550 | 43200 | 1196 |
| 687 | 20231016 | 091500 | 947597400 | 43200 | 43150 | 43250 | 43150 | 157 |
| 688 | 20231016 | 091400 | 940816550 | 43150 | 43150 | 43250 | 43150 | 413 |
| 689 | 20231016 | 091300 | 922994850 | 43150 | 43100 | 43150 | 43100 | 196 |
| 690 | 20231016 | 091200 | 914544850 | 43100 | 43150 | 43150 | 43100 | 273 |
| 691 | 20231016 | 091100 | 902773950 | 43100 | 43150 | 43300 | 43100 | 364 |
| 692 | 20231016 | 091000 | 887074200 | 43100 | 43200 | 43300 | 42900 | 984 |
| 693 | 20231016 | 090900 | 844750850 | 43200 | 43200 | 43250 | 43150 | 341 |
| 694 | 20231016 | 090800 | 830024050 | 43200 | 43400 | 43450 | 43000 | 1472 |
| 695 | 20231016 | 090700 | 766560450 | 43450 | 43250 | 43500 | 43100 | 1422 |
| 696 | 20231016 | 090600 | 704872600 | 43450 | 43050 | 43450 | 43000 | 5116 |
| 697 | 20231016 | 090500 | 484473550 | 43050 | 43050 | 43200 | 43000 | 501 |
| 698 | 20231016 | 090400 | 462916150 | 43000 | 43050 | 43200 | 42900 | 1293 |
| 699 | 20231016 | 090300 | 407300200 | 43050 | 43350 | 43450 | 43050 | 2179 |
| 700 | 20231016 | 090200 | 313120800 | 43450 | 43600 | 43600 | 43300 | 1027 |
| 701 | 20231016 | 090100 | 268447950 | 43550 | 43850 | 43850 | 43550 | 1875 |
| 702 | 20231016 | 090000 | 186536500 | 43900 | 44100 | 44250 | 43900 | 4130 |