35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 194800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 3 | 20231017 | 194700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20231017 | 194600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20231017 | 194500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20231017 | 194400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20231017 | 194300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20231017 | 194200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20231017 | 194100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20231017 | 194000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20231017 | 193900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20231017 | 193800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20231017 | 193700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20231017 | 193600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20231017 | 193500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20231017 | 193400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20231017 | 193300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20231017 | 193200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20231017 | 193100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20231017 | 193000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20231017 | 192900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20231017 | 192800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20231017 | 192700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20231017 | 192600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20231017 | 192500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20231017 | 192400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20231017 | 192300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20231017 | 192200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20231017 | 192100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20231017 | 192000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20231017 | 191900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20231017 | 191800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 33 | 20231017 | 191700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20231017 | 191600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20231017 | 191500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20231017 | 191400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20231017 | 191300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20231017 | 191200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20231017 | 191100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20231017 | 191000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20231017 | 190900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20231017 | 190800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20231017 | 190700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20231017 | 190600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20231017 | 190500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20231017 | 190400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20231017 | 190300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20231017 | 190200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20231017 | 190100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20231017 | 190000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20231017 | 185900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20231017 | 185800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20231017 | 185700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20231017 | 185600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20231017 | 185500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20231017 | 185400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20231017 | 185300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20231017 | 185200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20231017 | 185100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20231017 | 185000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20231017 | 184900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20231017 | 184800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 63 | 20231017 | 184700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20231017 | 184600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20231017 | 184500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20231017 | 184400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20231017 | 184300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20231017 | 184200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20231017 | 184100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20231017 | 184000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20231017 | 183900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20231017 | 183800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20231017 | 183700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20231017 | 183600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20231017 | 183500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20231017 | 183400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20231017 | 183300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20231017 | 183200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20231017 | 183100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20231017 | 183000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20231017 | 182900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20231017 | 182800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20231017 | 182700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20231017 | 182600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20231017 | 182500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20231017 | 182400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20231017 | 182300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20231017 | 182200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20231017 | 182100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20231017 | 182000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20231017 | 181900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20231017 | 181800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 93 | 20231017 | 181700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20231017 | 181600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20231017 | 181500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20231017 | 181400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20231017 | 181300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20231017 | 181200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20231017 | 181100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20231017 | 181000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20231017 | 180900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20231017 | 180800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20231017 | 180700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20231017 | 180600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20231017 | 180500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20231017 | 180400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20231017 | 180300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20231017 | 180200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20231017 | 180100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20231017 | 180000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20231017 | 175900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20231017 | 175800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20231017 | 175700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20231017 | 175600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20231017 | 175500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20231017 | 175400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20231017 | 175300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20231017 | 175200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20231017 | 175100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20231017 | 175000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20231017 | 174900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20231017 | 174800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 123 | 20231017 | 174700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20231017 | 174600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20231017 | 174500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20231017 | 174400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20231017 | 174300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20231017 | 174200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20231017 | 174100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20231017 | 174000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20231017 | 173900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20231017 | 173800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20231017 | 173700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20231017 | 173600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20231017 | 173500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20231017 | 173400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20231017 | 173300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20231017 | 173200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20231017 | 173100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20231017 | 173000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20231017 | 172900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20231017 | 172800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20231017 | 172700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20231017 | 172600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20231017 | 172500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20231017 | 172400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20231017 | 172300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20231017 | 172200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20231017 | 172100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20231017 | 172000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20231017 | 171900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20231017 | 171800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 153 | 20231017 | 171700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20231017 | 171600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20231017 | 171500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20231017 | 171400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20231017 | 171300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20231017 | 171200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20231017 | 171100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20231017 | 171000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20231017 | 170900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20231017 | 170800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20231017 | 170700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20231017 | 170600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20231017 | 170500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20231017 | 170400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20231017 | 170300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20231017 | 170200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20231017 | 170100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20231017 | 170000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20231017 | 165900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20231017 | 165800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20231017 | 165700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20231017 | 165600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20231017 | 165500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20231017 | 165400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20231017 | 165300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20231017 | 165200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20231017 | 165100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20231017 | 165000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20231017 | 164900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20231017 | 164800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 183 | 20231017 | 164700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20231017 | 164600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20231017 | 164500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20231017 | 164400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20231017 | 164300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20231017 | 164200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20231017 | 164100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20231017 | 164000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20231017 | 163900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20231017 | 163800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20231017 | 163700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20231017 | 163600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20231017 | 163500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20231017 | 163400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20231017 | 163300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20231017 | 163200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20231017 | 163100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20231017 | 163000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20231017 | 162900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20231017 | 162800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20231017 | 162700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20231017 | 162600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20231017 | 162500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20231017 | 162400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20231017 | 162300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20231017 | 162200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20231017 | 162100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20231017 | 162000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20231017 | 161900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20231017 | 161800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 213 | 20231017 | 161700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20231017 | 161600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20231017 | 161500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20231017 | 161400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20231017 | 161300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20231017 | 161200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20231017 | 161100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20231017 | 161000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20231017 | 160900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20231017 | 160800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20231017 | 160700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20231017 | 160600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20231017 | 160500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20231017 | 160400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20231017 | 160300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20231017 | 160200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20231017 | 160100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20231017 | 160000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20231017 | 155900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20231017 | 155800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20231017 | 155700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20231017 | 155600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20231017 | 155500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20231017 | 155400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20231017 | 155300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20231017 | 155200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20231017 | 155100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20231017 | 155000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20231017 | 154900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20231017 | 154800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 243 | 20231017 | 154700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20231017 | 154600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20231017 | 154500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20231017 | 154400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20231017 | 154300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20231017 | 154200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20231017 | 154100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20231017 | 154000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20231017 | 153900 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20231017 | 153800 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20231017 | 153700 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20231017 | 153600 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20231017 | 153500 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20231017 | 153400 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20231017 | 153300 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20231017 | 153200 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20231017 | 153100 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20231017 | 153000 | 16749402850 | 47450 | 47450 | 47450 | 47450 | 3723 |
| 261 | 20231017 | 152900 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20231017 | 152800 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20231017 | 152700 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20231017 | 152600 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20231017 | 152500 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20231017 | 152400 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20231017 | 152300 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20231017 | 152200 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20231017 | 152100 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20231017 | 152000 | 16572746500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20231017 | 151900 | 16572746500 | 47450 | 47450 | 47550 | 47450 | 832 |
| 272 | 20231017 | 151800 | 16533237350 | 47500 | 47500 | 47550 | 47500 | 935 |
| 273 | 20231017 | 151700 | 16488794550 | 47500 | 47550 | 47600 | 47500 | 778 |
| 274 | 20231017 | 151600 | 16451804100 | 47550 | 47600 | 47600 | 47450 | 1626 |
| 275 | 20231017 | 151500 | 16374530600 | 47550 | 47550 | 47600 | 47500 | 1365 |
| 276 | 20231017 | 151400 | 16309605750 | 47500 | 47400 | 47600 | 47400 | 4339 |
| 277 | 20231017 | 151300 | 16103350350 | 47400 | 47400 | 47400 | 47350 | 1643 |
| 278 | 20231017 | 151200 | 16025522400 | 47350 | 47400 | 47450 | 47350 | 2360 |
| 279 | 20231017 | 151100 | 15913658200 | 47350 | 47350 | 47400 | 47300 | 1905 |
| 280 | 20231017 | 151000 | 15823393700 | 47350 | 47500 | 47500 | 47350 | 2385 |
| 281 | 20231017 | 150900 | 15710215250 | 47500 | 47400 | 47550 | 47300 | 3532 |
| 282 | 20231017 | 150800 | 15542562300 | 47400 | 47450 | 47500 | 47350 | 1764 |
| 283 | 20231017 | 150700 | 15458897350 | 47400 | 47350 | 47450 | 47300 | 1614 |
| 284 | 20231017 | 150600 | 15382406450 | 47300 | 47400 | 47400 | 47250 | 2036 |
| 285 | 20231017 | 150500 | 15286077700 | 47400 | 47550 | 47600 | 47350 | 2479 |
| 286 | 20231017 | 150400 | 15168465650 | 47550 | 47550 | 47650 | 47500 | 3098 |
| 287 | 20231017 | 150300 | 15021139550 | 47550 | 47450 | 47600 | 47400 | 2524 |
| 288 | 20231017 | 150200 | 14901226300 | 47500 | 47650 | 47700 | 47400 | 2201 |
| 289 | 20231017 | 150100 | 14796491450 | 47650 | 47500 | 47700 | 47450 | 2229 |
| 290 | 20231017 | 150000 | 14690339550 | 47500 | 48000 | 48000 | 47400 | 5796 |
| 291 | 20231017 | 145900 | 14414203600 | 47950 | 48050 | 48100 | 47850 | 4930 |
| 292 | 20231017 | 145800 | 14177536450 | 48050 | 47950 | 48100 | 47850 | 6050 |
| 293 | 20231017 | 145700 | 13887269850 | 47950 | 47950 | 48050 | 47750 | 10367 |
| 294 | 20231017 | 145600 | 13389912900 | 48000 | 47700 | 48000 | 47650 | 5950 |
| 295 | 20231017 | 145500 | 13105401900 | 47700 | 47700 | 47750 | 47550 | 4562 |
| 296 | 20231017 | 145400 | 12887915450 | 47700 | 47650 | 47750 | 47600 | 6090 |
| 297 | 20231017 | 145300 | 12597461700 | 47650 | 47550 | 47650 | 47500 | 2740 |
| 298 | 20231017 | 145200 | 12467092150 | 47550 | 47500 | 47550 | 47500 | 2476 |
| 299 | 20231017 | 145100 | 12349405100 | 47500 | 47500 | 47550 | 47400 | 2368 |
| 300 | 20231017 | 145000 | 12236946450 | 47450 | 47400 | 47600 | 47400 | 3523 |
| 301 | 20231017 | 144900 | 12069599700 | 47450 | 47300 | 47450 | 47300 | 2517 |
| 302 | 20231017 | 144800 | 11950318500 | 47300 | 47300 | 47400 | 47250 | 3141 |
| 303 | 20231017 | 144700 | 11801655300 | 47300 | 47300 | 47450 | 47300 | 2421 |
| 304 | 20231017 | 144600 | 11686985100 | 47350 | 47400 | 47450 | 47350 | 2550 |
| 305 | 20231017 | 144500 | 11566117500 | 47450 | 47250 | 47500 | 47150 | 5612 |
| 306 | 20231017 | 144400 | 11300330200 | 47300 | 47350 | 47450 | 47050 | 5278 |
| 307 | 20231017 | 144300 | 11050469450 | 47350 | 47000 | 47350 | 47000 | 4919 |
| 308 | 20231017 | 144200 | 10818368350 | 47050 | 47100 | 47150 | 47000 | 1989 |
| 309 | 20231017 | 144100 | 10724736550 | 47050 | 46950 | 47100 | 46900 | 2309 |
| 310 | 20231017 | 144000 | 10616236650 | 47000 | 46950 | 47000 | 46900 | 2400 |
| 311 | 20231017 | 143900 | 10503520250 | 46950 | 46950 | 47000 | 46900 | 3214 |
| 312 | 20231017 | 143800 | 10352590700 | 46950 | 46600 | 46950 | 46600 | 6401 |
| 313 | 20231017 | 143700 | 10053051350 | 46650 | 46400 | 46650 | 46400 | 8837 |
| 314 | 20231017 | 143600 | 9641903550 | 46400 | 46400 | 46450 | 46350 | 1346 |
| 315 | 20231017 | 143500 | 9579438400 | 46400 | 46200 | 46400 | 46200 | 1168 |
| 316 | 20231017 | 143400 | 9525317050 | 46300 | 46200 | 46300 | 46150 | 1495 |
| 317 | 20231017 | 143300 | 9456204400 | 46200 | 46500 | 46500 | 46200 | 3593 |
| 318 | 20231017 | 143200 | 9289686850 | 46500 | 46450 | 46500 | 46400 | 1548 |
| 319 | 20231017 | 143100 | 9217756750 | 46400 | 46350 | 46450 | 46350 | 2451 |
| 320 | 20231017 | 143000 | 9103970950 | 46350 | 46350 | 46400 | 46250 | 2295 |
| 321 | 20231017 | 142900 | 8997658600 | 46250 | 46250 | 46350 | 46250 | 1223 |
| 322 | 20231017 | 142800 | 8941051950 | 46250 | 46250 | 46300 | 46200 | 1249 |
| 323 | 20231017 | 142700 | 8883287650 | 46250 | 46200 | 46250 | 46150 | 1407 |
| 324 | 20231017 | 142600 | 8818231500 | 46200 | 46150 | 46300 | 46100 | 3791 |
| 325 | 20231017 | 142500 | 8643191150 | 46150 | 46100 | 46150 | 46100 | 2323 |
| 326 | 20231017 | 142400 | 8536052200 | 46100 | 46100 | 46150 | 46050 | 1643 |
| 327 | 20231017 | 142300 | 8460302350 | 46150 | 46000 | 46150 | 45950 | 4641 |
| 328 | 20231017 | 142200 | 8246708350 | 46000 | 46000 | 46000 | 45900 | 1454 |
| 329 | 20231017 | 142100 | 8179848900 | 46000 | 46000 | 46000 | 45900 | 1091 |
| 330 | 20231017 | 142000 | 8129673750 | 46000 | 46000 | 46000 | 45850 | 1224 |
| 331 | 20231017 | 141900 | 8073449100 | 46000 | 45950 | 46000 | 45950 | 2892 |
| 332 | 20231017 | 141800 | 7940542900 | 45950 | 45900 | 45950 | 45800 | 1034 |
| 333 | 20231017 | 141700 | 7893089600 | 45900 | 45850 | 45900 | 45800 | 622 |
| 334 | 20231017 | 141600 | 7864548350 | 45850 | 45900 | 45900 | 45800 | 703 |
| 335 | 20231017 | 141500 | 7832317900 | 45900 | 45800 | 45900 | 45800 | 4683 |
| 336 | 20231017 | 141400 | 7617717350 | 45800 | 45750 | 45800 | 45750 | 863 |
| 337 | 20231017 | 141300 | 7578213200 | 45800 | 45750 | 45800 | 45700 | 686 |
| 338 | 20231017 | 141200 | 7546844400 | 45750 | 45700 | 45750 | 45700 | 1027 |
| 339 | 20231017 | 141100 | 7499871250 | 45700 | 45700 | 45750 | 45650 | 592 |
| 340 | 20231017 | 141000 | 7472808100 | 45700 | 45650 | 45700 | 45450 | 874 |
| 341 | 20231017 | 140900 | 7432914750 | 45650 | 45600 | 45650 | 45550 | 393 |
| 342 | 20231017 | 140800 | 7414987900 | 45600 | 45550 | 45600 | 45450 | 771 |
| 343 | 20231017 | 140700 | 7379870950 | 45550 | 45500 | 45600 | 45500 | 739 |
| 344 | 20231017 | 140600 | 7346204950 | 45550 | 45550 | 45550 | 45400 | 636 |
| 345 | 20231017 | 140500 | 7317258050 | 45550 | 45500 | 45600 | 45400 | 603 |
| 346 | 20231017 | 140400 | 7289821700 | 45500 | 45450 | 45500 | 45400 | 915 |
| 347 | 20231017 | 140300 | 7248224450 | 45400 | 45450 | 45500 | 45400 | 775 |
| 348 | 20231017 | 140200 | 7213005600 | 45450 | 45550 | 45550 | 45400 | 855 |
| 349 | 20231017 | 140100 | 7174096300 | 45550 | 45650 | 45700 | 45550 | 990 |
| 350 | 20231017 | 140000 | 7128912900 | 45650 | 45600 | 45650 | 45550 | 835 |
| 351 | 20231017 | 135900 | 7090847100 | 45600 | 45550 | 45600 | 45500 | 741 |
| 352 | 20231017 | 135800 | 7057063350 | 45500 | 45500 | 45600 | 45450 | 701 |
| 353 | 20231017 | 135700 | 7025149050 | 45550 | 45700 | 45700 | 45400 | 2978 |
| 354 | 20231017 | 135600 | 6889353100 | 45700 | 45750 | 45750 | 45700 | 672 |
| 355 | 20231017 | 135500 | 6858628400 | 45750 | 45700 | 45750 | 45700 | 993 |
| 356 | 20231017 | 135400 | 6813231600 | 45700 | 45750 | 45750 | 45700 | 650 |
| 357 | 20231017 | 135300 | 6783512300 | 45750 | 45750 | 45750 | 45700 | 480 |
| 358 | 20231017 | 135200 | 6761557600 | 45750 | 45700 | 45750 | 45650 | 946 |
| 359 | 20231017 | 135100 | 6718312250 | 45700 | 45650 | 45700 | 45650 | 475 |
| 360 | 20231017 | 135000 | 6696611600 | 45650 | 45700 | 45700 | 45650 | 990 |
| 361 | 20231017 | 134900 | 6651391000 | 45700 | 45650 | 45700 | 45600 | 987 |
| 362 | 20231017 | 134800 | 6606333050 | 45650 | 45650 | 45650 | 45550 | 573 |
| 363 | 20231017 | 134700 | 6580195950 | 45650 | 45600 | 45650 | 45600 | 524 |
| 364 | 20231017 | 134600 | 6556289550 | 45600 | 45500 | 45600 | 45500 | 579 |
| 365 | 20231017 | 134500 | 6529909550 | 45500 | 45500 | 45500 | 45500 | 296 |
| 366 | 20231017 | 134400 | 6516441550 | 45550 | 45650 | 45650 | 45550 | 1305 |
| 367 | 20231017 | 134300 | 6456949750 | 45650 | 45550 | 45650 | 45550 | 725 |
| 368 | 20231017 | 134200 | 6423893750 | 45550 | 45600 | 45600 | 45500 | 1569 |
| 369 | 20231017 | 134100 | 6352459950 | 45600 | 45600 | 45650 | 45600 | 592 |
| 370 | 20231017 | 134000 | 6325458850 | 45600 | 45600 | 45600 | 45600 | 345 |
| 371 | 20231017 | 133900 | 6309726850 | 45600 | 45550 | 45600 | 45500 | 532 |
| 372 | 20231017 | 133800 | 6285482050 | 45550 | 45500 | 45550 | 45450 | 899 |
| 373 | 20231017 | 133700 | 6244581750 | 45500 | 45500 | 45550 | 45450 | 617 |
| 374 | 20231017 | 133600 | 6216502600 | 45550 | 45550 | 45600 | 45550 | 443 |
| 375 | 20231017 | 133500 | 6196322100 | 45500 | 45550 | 45550 | 45500 | 281 |
| 376 | 20231017 | 133400 | 6183524850 | 45550 | 45500 | 45550 | 45500 | 163 |
| 377 | 20231017 | 133300 | 6176101150 | 45500 | 45500 | 45500 | 45450 | 695 |
| 378 | 20231017 | 133200 | 6144482400 | 45600 | 45550 | 45600 | 45500 | 422 |
| 379 | 20231017 | 133100 | 6125260450 | 45550 | 45550 | 45550 | 45500 | 668 |
| 380 | 20231017 | 133000 | 6094833850 | 45550 | 45500 | 45550 | 45450 | 160 |
| 381 | 20231017 | 132900 | 6087551100 | 45500 | 45550 | 45550 | 45450 | 419 |
| 382 | 20231017 | 132800 | 6068476850 | 45500 | 45450 | 45550 | 45450 | 217 |
| 383 | 20231017 | 132700 | 6058600500 | 45450 | 45650 | 45650 | 45450 | 1126 |
| 384 | 20231017 | 132600 | 6007260850 | 45650 | 45550 | 45650 | 45500 | 1176 |
| 385 | 20231017 | 132500 | 5953645800 | 45500 | 45500 | 45550 | 45400 | 1797 |
| 386 | 20231017 | 132400 | 5871918500 | 45500 | 45300 | 45550 | 45300 | 2249 |
| 387 | 20231017 | 132300 | 5769733850 | 45300 | 45200 | 45300 | 45150 | 1198 |
| 388 | 20231017 | 132200 | 5715502950 | 45250 | 45250 | 45250 | 45150 | 306 |
| 389 | 20231017 | 132100 | 5701663600 | 45250 | 45150 | 45250 | 45100 | 779 |
| 390 | 20231017 | 132000 | 5666456500 | 45200 | 45150 | 45200 | 45150 | 262 |
| 391 | 20231017 | 131900 | 5654615150 | 45150 | 45150 | 45150 | 45100 | 303 |
| 392 | 20231017 | 131800 | 5640936200 | 45100 | 45150 | 45150 | 45100 | 251 |
| 393 | 20231017 | 131700 | 5629604650 | 45150 | 45150 | 45200 | 45150 | 328 |
| 394 | 20231017 | 131600 | 5614793100 | 45150 | 45150 | 45150 | 45150 | 134 |
| 395 | 20231017 | 131500 | 5608743000 | 45150 | 45150 | 45150 | 45050 | 641 |
| 396 | 20231017 | 131400 | 5579839050 | 45150 | 45100 | 45150 | 45100 | 229 |
| 397 | 20231017 | 131300 | 5569501900 | 45100 | 45100 | 45150 | 45100 | 248 |
| 398 | 20231017 | 131200 | 5558310550 | 45150 | 45100 | 45150 | 45100 | 362 |
| 399 | 20231017 | 131100 | 5541984100 | 45150 | 45150 | 45150 | 45150 | 259 |
| 400 | 20231017 | 131000 | 5530290250 | 45150 | 45100 | 45150 | 45100 | 245 |
| 401 | 20231017 | 130900 | 5519232450 | 45100 | 45150 | 45200 | 45050 | 793 |
| 402 | 20231017 | 130800 | 5483457300 | 45150 | 45200 | 45200 | 45150 | 682 |
| 403 | 20231017 | 130700 | 5452654600 | 45200 | 45150 | 45200 | 45150 | 796 |
| 404 | 20231017 | 130600 | 5416709150 | 45100 | 45100 | 45100 | 45050 | 296 |
| 405 | 20231017 | 130500 | 5403359800 | 45050 | 45000 | 45100 | 45000 | 538 |
| 406 | 20231017 | 130400 | 5379140550 | 45000 | 45000 | 45000 | 45000 | 205 |
| 407 | 20231017 | 130300 | 5369915550 | 45000 | 44950 | 45000 | 44950 | 182 |
| 408 | 20231017 | 130200 | 5361732350 | 45000 | 44950 | 45000 | 44900 | 232 |
| 409 | 20231017 | 130100 | 5351306250 | 44950 | 45050 | 45050 | 44950 | 339 |
| 410 | 20231017 | 130000 | 5336051850 | 45050 | 45050 | 45050 | 45050 | 124 |
| 411 | 20231017 | 125900 | 5330465650 | 45050 | 45100 | 45100 | 45000 | 287 |
| 412 | 20231017 | 125800 | 5317536200 | 45100 | 45050 | 45150 | 45050 | 1661 |
| 413 | 20231017 | 125700 | 5242638550 | 45050 | 45050 | 45050 | 45000 | 1159 |
| 414 | 20231017 | 125600 | 5190460350 | 45050 | 45100 | 45100 | 45050 | 108 |
| 415 | 20231017 | 125500 | 5185589900 | 45100 | 45000 | 45100 | 45000 | 92 |
| 416 | 20231017 | 125400 | 5181444500 | 45050 | 45050 | 45050 | 45050 | 368 |
| 417 | 20231017 | 125300 | 5164866100 | 45050 | 45000 | 45050 | 44950 | 947 |
| 418 | 20231017 | 125200 | 5122250350 | 44950 | 44950 | 44950 | 44900 | 224 |
| 419 | 20231017 | 125100 | 5112181800 | 44950 | 44950 | 44950 | 44950 | 176 |
| 420 | 20231017 | 125000 | 5104270600 | 45000 | 44950 | 45000 | 44900 | 394 |
| 421 | 20231017 | 124900 | 5086556400 | 44950 | 44900 | 44950 | 44900 | 388 |
| 422 | 20231017 | 124800 | 5069134600 | 44850 | 44850 | 44850 | 44850 | 10 |
| 423 | 20231017 | 124700 | 5068686100 | 44800 | 44800 | 44850 | 44800 | 423 |
| 424 | 20231017 | 124600 | 5049724100 | 44850 | 44900 | 44900 | 44800 | 443 |
| 425 | 20231017 | 124500 | 5029858850 | 44900 | 44900 | 44900 | 44900 | 22 |
| 426 | 20231017 | 124400 | 5028871050 | 44850 | 44850 | 44900 | 44850 | 352 |
| 427 | 20231017 | 124300 | 5013078900 | 44850 | 44900 | 44900 | 44850 | 42 |
| 428 | 20231017 | 124200 | 5011195100 | 44900 | 44900 | 44900 | 44900 | 193 |
| 429 | 20231017 | 124100 | 5002529400 | 44900 | 44900 | 44900 | 44900 | 111 |
| 430 | 20231017 | 124000 | 4997545500 | 44850 | 44900 | 44900 | 44850 | 506 |
| 431 | 20231017 | 123900 | 4974826600 | 44900 | 44850 | 44900 | 44850 | 200 |
| 432 | 20231017 | 123800 | 4965852150 | 44850 | 44900 | 44900 | 44850 | 208 |
| 433 | 20231017 | 123700 | 4956518550 | 44850 | 44850 | 44850 | 44850 | 114 |
| 434 | 20231017 | 123600 | 4951405650 | 44900 | 44750 | 44900 | 44750 | 2336 |
| 435 | 20231017 | 123500 | 4846565500 | 44800 | 44850 | 44850 | 44800 | 389 |
| 436 | 20231017 | 123400 | 4829136950 | 44850 | 44750 | 44850 | 44750 | 834 |
| 437 | 20231017 | 123300 | 4791780750 | 44750 | 44750 | 44800 | 44750 | 86 |
| 438 | 20231017 | 123200 | 4787931100 | 44750 | 44800 | 44800 | 44750 | 117 |
| 439 | 20231017 | 123100 | 4782691000 | 44800 | 44800 | 44800 | 44750 | 86 |
| 440 | 20231017 | 123000 | 4778838250 | 44800 | 44850 | 44850 | 44700 | 528 |
| 441 | 20231017 | 122900 | 4755209800 | 44850 | 44900 | 44900 | 44850 | 52 |
| 442 | 20231017 | 122800 | 4752875050 | 44900 | 44950 | 44950 | 44900 | 490 |
| 443 | 20231017 | 122700 | 4730873950 | 44950 | 45000 | 45000 | 44900 | 256 |
| 444 | 20231017 | 122600 | 4719365750 | 45000 | 45000 | 45050 | 45000 | 268 |
| 445 | 20231017 | 122500 | 4707303350 | 45050 | 45100 | 45100 | 45050 | 332 |
| 446 | 20231017 | 122400 | 4692339650 | 45050 | 45000 | 45100 | 44950 | 1705 |
| 447 | 20231017 | 122300 | 4615591200 | 45000 | 44950 | 45000 | 44950 | 802 |
| 448 | 20231017 | 122200 | 4579501750 | 45000 | 44950 | 45000 | 44950 | 2183 |
| 449 | 20231017 | 122100 | 4481271700 | 45000 | 45000 | 45000 | 44950 | 202 |
| 450 | 20231017 | 122000 | 4472190400 | 45000 | 44950 | 45000 | 44950 | 685 |
| 451 | 20231017 | 121900 | 4441377000 | 45000 | 44950 | 45000 | 44950 | 102 |
| 452 | 20231017 | 121800 | 4436788000 | 44950 | 45000 | 45000 | 44950 | 98 |
| 453 | 20231017 | 121700 | 4432381750 | 44950 | 44950 | 45000 | 44900 | 1238 |
| 454 | 20231017 | 121600 | 4376728700 | 44950 | 44800 | 44950 | 44800 | 4890 |
| 455 | 20231017 | 121500 | 4157484900 | 44750 | 44750 | 44750 | 44700 | 381 |
| 456 | 20231017 | 121400 | 4140435200 | 44750 | 44800 | 44800 | 44750 | 547 |
| 457 | 20231017 | 121300 | 4115951100 | 44800 | 44750 | 44800 | 44750 | 216 |
| 458 | 20231017 | 121200 | 4106281450 | 44750 | 44800 | 44800 | 44750 | 390 |
| 459 | 20231017 | 121100 | 4088828550 | 44700 | 44600 | 44800 | 44600 | 2021 |
| 460 | 20231017 | 121000 | 3998533900 | 44600 | 44550 | 44600 | 44550 | 388 |
| 461 | 20231017 | 120900 | 3981245350 | 44550 | 44550 | 44550 | 44550 | 528 |
| 462 | 20231017 | 120800 | 3957722950 | 44550 | 44450 | 44550 | 44450 | 664 |
| 463 | 20231017 | 120700 | 3928173400 | 44450 | 44600 | 44600 | 44450 | 1206 |
| 464 | 20231017 | 120600 | 3874471200 | 44550 | 44600 | 44600 | 44550 | 243 |
| 465 | 20231017 | 120500 | 3863640150 | 44600 | 44600 | 44600 | 44550 | 264 |
| 466 | 20231017 | 120400 | 3851868250 | 44600 | 44550 | 44600 | 44550 | 275 |
| 467 | 20231017 | 120300 | 3839615850 | 44600 | 44600 | 44600 | 44600 | 30 |
| 468 | 20231017 | 120200 | 3838277850 | 44650 | 44600 | 44650 | 44600 | 547 |
| 469 | 20231017 | 120100 | 3813880650 | 44600 | 44650 | 44650 | 44600 | 21 |
| 470 | 20231017 | 120000 | 3812943050 | 44650 | 44700 | 44700 | 44650 | 559 |
| 471 | 20231017 | 115900 | 3787971550 | 44650 | 44650 | 44700 | 44650 | 1281 |
| 472 | 20231017 | 115800 | 3730770950 | 44600 | 44600 | 44600 | 44600 | 614 |
| 473 | 20231017 | 115700 | 3703386550 | 44600 | 44600 | 44600 | 44600 | 158 |
| 474 | 20231017 | 115600 | 3696339750 | 44600 | 44550 | 44600 | 44550 | 282 |
| 475 | 20231017 | 115500 | 3683765600 | 44600 | 44550 | 44600 | 44550 | 30 |
| 476 | 20231017 | 115400 | 3682427750 | 44600 | 44600 | 44600 | 44550 | 224 |
| 477 | 20231017 | 115300 | 3672438900 | 44600 | 44550 | 44600 | 44550 | 90 |
| 478 | 20231017 | 115200 | 3668426400 | 44550 | 44550 | 44550 | 44550 | 117 |
| 479 | 20231017 | 115100 | 3663214050 | 44500 | 44650 | 44650 | 44500 | 434 |
| 480 | 20231017 | 115000 | 3643862150 | 44650 | 44650 | 44650 | 44600 | 273 |
| 481 | 20231017 | 114900 | 3631675400 | 44650 | 44500 | 44650 | 44450 | 2568 |
| 482 | 20231017 | 114800 | 3517245000 | 44400 | 44350 | 44500 | 44350 | 5410 |
| 483 | 20231017 | 114700 | 3277010700 | 44400 | 44400 | 44400 | 44400 | 96 |
| 484 | 20231017 | 114600 | 3272748300 | 44400 | 44400 | 44400 | 44350 | 102 |
| 485 | 20231017 | 114500 | 3268222000 | 44400 | 44350 | 44400 | 44350 | 60 |
| 486 | 20231017 | 114400 | 3265558400 | 44400 | 44350 | 44400 | 44350 | 248 |
| 487 | 20231017 | 114300 | 3254549150 | 44400 | 44400 | 44400 | 44350 | 96 |
| 488 | 20231017 | 114200 | 3250286850 | 44400 | 44400 | 44400 | 44400 | 108 |
| 489 | 20231017 | 114100 | 3245491650 | 44400 | 44350 | 44400 | 44350 | 102 |
| 490 | 20231017 | 114000 | 3240966100 | 44400 | 44350 | 44400 | 44350 | 808 |
| 491 | 20231017 | 113900 | 3205123850 | 44350 | 44300 | 44350 | 44300 | 786 |
| 492 | 20231017 | 113800 | 3170301500 | 44300 | 44300 | 44300 | 44300 | 50 |
| 493 | 20231017 | 113700 | 3168086500 | 44300 | 44300 | 44300 | 44250 | 82 |
| 494 | 20231017 | 113600 | 3164453950 | 44300 | 44300 | 44300 | 44300 | 122 |
| 495 | 20231017 | 113500 | 3159049350 | 44300 | 44300 | 44300 | 44300 | 47 |
| 496 | 20231017 | 113400 | 3156967250 | 44250 | 44300 | 44300 | 44250 | 73 |
| 497 | 20231017 | 113300 | 3153734350 | 44300 | 44250 | 44300 | 44250 | 259 |
| 498 | 20231017 | 113200 | 3142269500 | 44250 | 44250 | 44250 | 44200 | 279 |
| 499 | 20231017 | 113100 | 3129925250 | 44250 | 44150 | 44250 | 44150 | 549 |
| 500 | 20231017 | 113000 | 3105650850 | 44150 | 44100 | 44150 | 44100 | 104 |
| 501 | 20231017 | 112900 | 3101060400 | 44150 | 44150 | 44150 | 44150 | 120 |
| 502 | 20231017 | 112800 | 3095762400 | 44200 | 44150 | 44200 | 44100 | 126 |
| 503 | 20231017 | 112700 | 3090199550 | 44150 | 44200 | 44200 | 44150 | 189 |
| 504 | 20231017 | 112600 | 3081852950 | 44200 | 44200 | 44200 | 44200 | 30 |
| 505 | 20231017 | 112500 | 3080526950 | 44200 | 44150 | 44200 | 44150 | 109 |
| 506 | 20231017 | 112400 | 3075712050 | 44150 | 44150 | 44150 | 44150 | 149 |
| 507 | 20231017 | 112300 | 3069133700 | 44100 | 44200 | 44200 | 44100 | 77 |
| 508 | 20231017 | 112200 | 3065732600 | 44150 | 44200 | 44200 | 44150 | 169 |
| 509 | 20231017 | 112100 | 3058271200 | 44200 | 44200 | 44200 | 44200 | 93 |
| 510 | 20231017 | 112000 | 3054160600 | 44200 | 44200 | 44200 | 44200 | 73 |
| 511 | 20231017 | 111900 | 3050934000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 512 | 20231017 | 111800 | 3050934000 | 44200 | 44200 | 44200 | 44200 | 85 |
| 513 | 20231017 | 111700 | 3047177000 | 44200 | 44200 | 44200 | 44200 | 133 |
| 514 | 20231017 | 111600 | 3041298400 | 44200 | 44200 | 44200 | 44200 | 233 |
| 515 | 20231017 | 111500 | 3030999800 | 44150 | 44100 | 44150 | 44100 | 72 |
| 516 | 20231017 | 111400 | 3027821500 | 44100 | 44100 | 44100 | 44050 | 533 |
| 517 | 20231017 | 111300 | 3004334850 | 44100 | 44150 | 44150 | 44100 | 20 |
| 518 | 20231017 | 111200 | 3003451900 | 44150 | 44150 | 44150 | 44100 | 149 |
| 519 | 20231017 | 111100 | 2996879500 | 44150 | 44150 | 44150 | 44100 | 84 |
| 520 | 20231017 | 111000 | 2993171450 | 44150 | 44100 | 44150 | 44100 | 787 |
| 521 | 20231017 | 110900 | 2958464650 | 44100 | 44150 | 44200 | 44100 | 432 |
| 522 | 20231017 | 110800 | 2939403500 | 44100 | 44150 | 44150 | 44100 | 50 |
| 523 | 20231017 | 110700 | 2937197350 | 44150 | 44250 | 44250 | 44150 | 434 |
| 524 | 20231017 | 110600 | 2918028850 | 44250 | 44200 | 44250 | 44200 | 189 |
| 525 | 20231017 | 110500 | 2909665650 | 44200 | 44200 | 44200 | 44200 | 54 |
| 526 | 20231017 | 110400 | 2907278850 | 44200 | 44200 | 44200 | 44200 | 73 |
| 527 | 20231017 | 110300 | 2904052250 | 44200 | 44250 | 44300 | 44200 | 589 |
| 528 | 20231017 | 110200 | 2877987950 | 44250 | 44300 | 44300 | 44250 | 124 |
| 529 | 20231017 | 110100 | 2872499750 | 44300 | 44250 | 44300 | 44250 | 99 |
| 530 | 20231017 | 110000 | 2868115050 | 44300 | 44250 | 44300 | 44250 | 584 |
| 531 | 20231017 | 105900 | 2842253850 | 44300 | 44300 | 44300 | 44300 | 27 |
| 532 | 20231017 | 105800 | 2841057750 | 44300 | 44300 | 44300 | 44300 | 45 |
| 533 | 20231017 | 105700 | 2839064250 | 44300 | 44300 | 44300 | 44300 | 159 |
| 534 | 20231017 | 105600 | 2832020550 | 44300 | 44300 | 44350 | 44300 | 585 |
| 535 | 20231017 | 105500 | 2806091900 | 44300 | 44300 | 44300 | 44250 | 488 |
| 536 | 20231017 | 105400 | 2784477000 | 44250 | 44250 | 44300 | 44250 | 282 |
| 537 | 20231017 | 105300 | 2771993100 | 44250 | 44200 | 44250 | 44200 | 860 |
| 538 | 20231017 | 105200 | 2733975700 | 44200 | 44200 | 44200 | 44150 | 82 |
| 539 | 20231017 | 105100 | 2730351600 | 44150 | 44150 | 44200 | 44150 | 51 |
| 540 | 20231017 | 105000 | 2728097550 | 44200 | 44150 | 44200 | 44150 | 1120 |
| 541 | 20231017 | 104900 | 2678594300 | 44150 | 44100 | 44250 | 44100 | 906 |
| 542 | 20231017 | 104800 | 2638567000 | 44100 | 44050 | 44150 | 44050 | 1244 |
| 543 | 20231017 | 104700 | 2583734750 | 44000 | 44000 | 44000 | 44000 | 354 |
| 544 | 20231017 | 104600 | 2568158750 | 44000 | 44050 | 44050 | 44000 | 294 |
| 545 | 20231017 | 104500 | 2555220200 | 44050 | 44000 | 44050 | 44000 | 156 |
| 546 | 20231017 | 104400 | 2548348450 | 44100 | 44050 | 44100 | 44000 | 284 |
| 547 | 20231017 | 104300 | 2535844350 | 44000 | 44000 | 44000 | 43900 | 1068 |
| 548 | 20231017 | 104200 | 2488865650 | 44000 | 44000 | 44000 | 43950 | 110 |
| 549 | 20231017 | 104100 | 2484027150 | 44000 | 43950 | 44000 | 43900 | 774 |
| 550 | 20231017 | 104000 | 2450011250 | 43900 | 44000 | 44000 | 43900 | 799 |
| 551 | 20231017 | 103900 | 2414900100 | 43950 | 43900 | 43950 | 43900 | 1300 |
| 552 | 20231017 | 103800 | 2357772000 | 43900 | 43900 | 43900 | 43900 | 279 |
| 553 | 20231017 | 103700 | 2345523900 | 43900 | 43900 | 43950 | 43850 | 192 |
| 554 | 20231017 | 103600 | 2337093000 | 43900 | 43900 | 43900 | 43900 | 149 |
| 555 | 20231017 | 103500 | 2330551900 | 43900 | 43900 | 43900 | 43900 | 71 |
| 556 | 20231017 | 103400 | 2327435000 | 43900 | 43900 | 43900 | 43900 | 579 |
| 557 | 20231017 | 103300 | 2302016900 | 43900 | 43850 | 43900 | 43800 | 371 |
| 558 | 20231017 | 103200 | 2285748550 | 43850 | 43850 | 43850 | 43850 | 51 |
| 559 | 20231017 | 103100 | 2283512200 | 43850 | 43900 | 43900 | 43850 | 96 |
| 560 | 20231017 | 103000 | 2279302500 | 43850 | 43800 | 43900 | 43800 | 129 |
| 561 | 20231017 | 102900 | 2273646700 | 43850 | 43850 | 43900 | 43800 | 362 |
| 562 | 20231017 | 102800 | 2257772100 | 43850 | 43850 | 43900 | 43800 | 1273 |
| 563 | 20231017 | 102700 | 2201927950 | 43800 | 43800 | 43800 | 43750 | 283 |
| 564 | 20231017 | 102600 | 2189532950 | 43850 | 43800 | 43900 | 43800 | 489 |
| 565 | 20231017 | 102500 | 2168103500 | 43900 | 43800 | 43900 | 43800 | 291 |
| 566 | 20231017 | 102400 | 2155354950 | 43800 | 43850 | 43900 | 43800 | 1011 |
| 567 | 20231017 | 102300 | 2111022300 | 43800 | 43700 | 43800 | 43650 | 993 |
| 568 | 20231017 | 102200 | 2067637200 | 43650 | 43650 | 43650 | 43650 | 68 |
| 569 | 20231017 | 102100 | 2064669000 | 43700 | 43700 | 43750 | 43650 | 748 |
| 570 | 20231017 | 102000 | 2032003850 | 43700 | 43700 | 43700 | 43650 | 340 |
| 571 | 20231017 | 101900 | 2017147800 | 43700 | 43700 | 43800 | 43700 | 28 |
| 572 | 20231017 | 101800 | 2015922650 | 43700 | 43700 | 43800 | 43700 | 345 |
| 573 | 20231017 | 101700 | 2000829800 | 43750 | 43800 | 43800 | 43700 | 74 |
| 574 | 20231017 | 101600 | 1997592550 | 43750 | 43850 | 43850 | 43750 | 736 |
| 575 | 20231017 | 101500 | 1965386950 | 43800 | 43750 | 43850 | 43750 | 294 |
| 576 | 20231017 | 101400 | 1952513550 | 43700 | 43800 | 43800 | 43700 | 296 |
| 577 | 20231017 | 101300 | 1939563450 | 43750 | 43750 | 43750 | 43700 | 252 |
| 578 | 20231017 | 101200 | 1928540250 | 43750 | 43750 | 43750 | 43750 | 129 |
| 579 | 20231017 | 101100 | 1922896500 | 43700 | 43700 | 43750 | 43650 | 739 |
| 580 | 20231017 | 101000 | 1890609100 | 43700 | 43600 | 43700 | 43550 | 678 |
| 581 | 20231017 | 100900 | 1861022900 | 43600 | 43600 | 43600 | 43550 | 31 |
| 582 | 20231017 | 100800 | 1859671850 | 43650 | 43600 | 43650 | 43550 | 275 |
| 583 | 20231017 | 100700 | 1847681500 | 43550 | 43550 | 43650 | 43550 | 167 |
| 584 | 20231017 | 100600 | 1840401800 | 43550 | 43600 | 43600 | 43550 | 254 |
| 585 | 20231017 | 100500 | 1829328150 | 43550 | 43550 | 43550 | 43500 | 639 |
| 586 | 20231017 | 100400 | 1801522250 | 43500 | 43450 | 43500 | 43450 | 352 |
| 587 | 20231017 | 100300 | 1786221150 | 43500 | 43450 | 43550 | 43450 | 240 |
| 588 | 20231017 | 100200 | 1775781900 | 43500 | 43400 | 43500 | 43350 | 450 |
| 589 | 20231017 | 100100 | 1756240550 | 43400 | 43300 | 43450 | 43300 | 1021 |
| 590 | 20231017 | 100000 | 1711971250 | 43250 | 43350 | 43350 | 43250 | 135 |
| 591 | 20231017 | 095900 | 1706126500 | 43300 | 43250 | 43350 | 43200 | 330 |
| 592 | 20231017 | 095800 | 1691846100 | 43250 | 43200 | 43250 | 43150 | 429 |
| 593 | 20231017 | 095700 | 1673310150 | 43150 | 43150 | 43150 | 43150 | 10 |
| 594 | 20231017 | 095600 | 1672878650 | 43250 | 43250 | 43350 | 43150 | 604 |
| 595 | 20231017 | 095500 | 1646771400 | 43200 | 43200 | 43250 | 43150 | 270 |
| 596 | 20231017 | 095400 | 1635107550 | 43250 | 43100 | 43250 | 43050 | 400 |
| 597 | 20231017 | 095300 | 1617866750 | 43100 | 43050 | 43100 | 43050 | 103 |
| 598 | 20231017 | 095200 | 1613428800 | 43100 | 43250 | 43250 | 43100 | 1062 |
| 599 | 20231017 | 095100 | 1567583900 | 43250 | 43200 | 43250 | 43200 | 150 |
| 600 | 20231017 | 095000 | 1561096500 | 43350 | 43250 | 43350 | 43250 | 3102 |
| 601 | 20231017 | 094900 | 1426651050 | 43250 | 43200 | 43350 | 43150 | 863 |
| 602 | 20231017 | 094800 | 1389325250 | 43150 | 43200 | 43200 | 43150 | 54 |
| 603 | 20231017 | 094700 | 1386994800 | 43150 | 43150 | 43150 | 43150 | 78 |
| 604 | 20231017 | 094600 | 1383629100 | 43150 | 43150 | 43150 | 43150 | 173 |
| 605 | 20231017 | 094500 | 1376164150 | 43150 | 43150 | 43150 | 43150 | 232 |
| 606 | 20231017 | 094400 | 1366153350 | 43100 | 43100 | 43100 | 43100 | 254 |
| 607 | 20231017 | 094300 | 1355205950 | 43100 | 43150 | 43150 | 43100 | 390 |
| 608 | 20231017 | 094200 | 1338394450 | 43100 | 42950 | 43100 | 42950 | 989 |
| 609 | 20231017 | 094100 | 1295837450 | 42950 | 43100 | 43100 | 42950 | 808 |
| 610 | 20231017 | 094000 | 1261080600 | 43100 | 43100 | 43150 | 43100 | 63 |
| 611 | 20231017 | 093900 | 1258365250 | 43100 | 43100 | 43200 | 43100 | 847 |
| 612 | 20231017 | 093800 | 1221824850 | 43100 | 43100 | 43100 | 43050 | 135 |
| 613 | 20231017 | 093700 | 1216008950 | 43050 | 43100 | 43100 | 43050 | 466 |
| 614 | 20231017 | 093600 | 1195931650 | 43100 | 43150 | 43200 | 43100 | 826 |
| 615 | 20231017 | 093500 | 1160305400 | 43150 | 43200 | 43200 | 43150 | 289 |
| 616 | 20231017 | 093400 | 1147825200 | 43200 | 43200 | 43250 | 43200 | 253 |
| 617 | 20231017 | 093300 | 1136894750 | 43200 | 43300 | 43300 | 43200 | 335 |
| 618 | 20231017 | 093200 | 1122404050 | 43300 | 43300 | 43300 | 43250 | 304 |
| 619 | 20231017 | 093100 | 1109241350 | 43300 | 43600 | 43600 | 43300 | 4326 |
| 620 | 20231017 | 093000 | 921313350 | 43600 | 43550 | 43600 | 43550 | 172 |
| 621 | 20231017 | 092900 | 913822700 | 43550 | 43600 | 43600 | 43550 | 69 |
| 622 | 20231017 | 092800 | 910814800 | 43600 | 43600 | 43600 | 43600 | 1 |
| 623 | 20231017 | 092700 | 910771200 | 43600 | 43550 | 43600 | 43550 | 247 |
| 624 | 20231017 | 092600 | 900014050 | 43600 | 43550 | 43600 | 43500 | 421 |
| 625 | 20231017 | 092500 | 881680850 | 43750 | 43700 | 43750 | 43550 | 1713 |
| 626 | 20231017 | 092400 | 806899400 | 43700 | 43850 | 43850 | 43700 | 617 |
| 627 | 20231017 | 092300 | 779867750 | 43850 | 43850 | 43850 | 43850 | 12 |
| 628 | 20231017 | 092200 | 779341550 | 43900 | 43800 | 43900 | 43800 | 172 |
| 629 | 20231017 | 092100 | 771799650 | 43900 | 43900 | 43900 | 43700 | 495 |
| 630 | 20231017 | 092000 | 750112200 | 43900 | 44000 | 44000 | 43900 | 591 |
| 631 | 20231017 | 091900 | 724126950 | 44000 | 44000 | 44000 | 44000 | 229 |
| 632 | 20231017 | 091800 | 714050950 | 44000 | 44050 | 44050 | 44000 | 156 |
| 633 | 20231017 | 091700 | 707186900 | 44000 | 43950 | 44000 | 43950 | 172 |
| 634 | 20231017 | 091600 | 699625300 | 43850 | 43850 | 43850 | 43850 | 296 |
| 635 | 20231017 | 091500 | 686645700 | 43800 | 43800 | 43800 | 43800 | 124 |
| 636 | 20231017 | 091400 | 681214500 | 43800 | 43800 | 43800 | 43800 | 170 |
| 637 | 20231017 | 091300 | 673768500 | 43800 | 43900 | 43900 | 43800 | 647 |
| 638 | 20231017 | 091200 | 645408800 | 43900 | 43900 | 43950 | 43900 | 215 |
| 639 | 20231017 | 091100 | 635968100 | 43950 | 43950 | 44000 | 43900 | 1422 |
| 640 | 20231017 | 091000 | 573458800 | 43950 | 43750 | 43950 | 43750 | 293 |
| 641 | 20231017 | 090900 | 560585550 | 43950 | 43750 | 43950 | 43700 | 424 |
| 642 | 20231017 | 090800 | 542037050 | 43700 | 43650 | 43700 | 43650 | 107 |
| 643 | 20231017 | 090700 | 537361900 | 43650 | 43750 | 43750 | 43650 | 737 |
| 644 | 20231017 | 090600 | 505164750 | 43750 | 43750 | 43800 | 43700 | 512 |
| 645 | 20231017 | 090500 | 482783000 | 43750 | 44050 | 44050 | 43750 | 2212 |
| 646 | 20231017 | 090400 | 385704650 | 44150 | 44100 | 44250 | 44050 | 2036 |
| 647 | 20231017 | 090300 | 295844400 | 44150 | 44000 | 44150 | 44000 | 496 |
| 648 | 20231017 | 090200 | 273992500 | 44000 | 44050 | 44300 | 44000 | 781 |
| 649 | 20231017 | 090100 | 239534350 | 44050 | 44100 | 44400 | 43950 | 3979 |
| 650 | 20231017 | 090000 | 63919800 | 44000 | 43800 | 44100 | 43800 | 1458 |