36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 200600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 3 | 20231019 | 200500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231019 | 200400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231019 | 200300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231019 | 200200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231019 | 200100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231019 | 200000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231019 | 195900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231019 | 195800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231019 | 195700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231019 | 195600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231019 | 195500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231019 | 195400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231019 | 195300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231019 | 195200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231019 | 195100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231019 | 195000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231019 | 194900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231019 | 194800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231019 | 194700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231019 | 194600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231019 | 194500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231019 | 194400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231019 | 194300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231019 | 194200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231019 | 194100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231019 | 194000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231019 | 193900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231019 | 193800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231019 | 193700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231019 | 193600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 33 | 20231019 | 193500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231019 | 193400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231019 | 193300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231019 | 193200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231019 | 193100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231019 | 193000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231019 | 192900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231019 | 192800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231019 | 192700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231019 | 192600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231019 | 192500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231019 | 192400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231019 | 192300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231019 | 192200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231019 | 192100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231019 | 192000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231019 | 191900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231019 | 191800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231019 | 191700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231019 | 191600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231019 | 191500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231019 | 191400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231019 | 191300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231019 | 191200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231019 | 191100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231019 | 191000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231019 | 190900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231019 | 190800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231019 | 190700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231019 | 190600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 63 | 20231019 | 190500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231019 | 190400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231019 | 190300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231019 | 190200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231019 | 190100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231019 | 190000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231019 | 185900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231019 | 185800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231019 | 185700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231019 | 185600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231019 | 185500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231019 | 185400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231019 | 185300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231019 | 185200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231019 | 185100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231019 | 185000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231019 | 184900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231019 | 184800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231019 | 184700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231019 | 184600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231019 | 184500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231019 | 184400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231019 | 184300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231019 | 184200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231019 | 184100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231019 | 184000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231019 | 183900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231019 | 183800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231019 | 183700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231019 | 183600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 93 | 20231019 | 183500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231019 | 183400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231019 | 183300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231019 | 183200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231019 | 183100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231019 | 183000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231019 | 182900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231019 | 182800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231019 | 182700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231019 | 182600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231019 | 182500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231019 | 182400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231019 | 182300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231019 | 182200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231019 | 182100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231019 | 182000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231019 | 181900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231019 | 181800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231019 | 181700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231019 | 181600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231019 | 181500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231019 | 181400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231019 | 181300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231019 | 181200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231019 | 181100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231019 | 181000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231019 | 180900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231019 | 180800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231019 | 180700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231019 | 180600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 123 | 20231019 | 180500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231019 | 180400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231019 | 180300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231019 | 180200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231019 | 180100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231019 | 180000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231019 | 175900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231019 | 175800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231019 | 175700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231019 | 175600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231019 | 175500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231019 | 175400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231019 | 175300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231019 | 175200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231019 | 175100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231019 | 175000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231019 | 174900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231019 | 174800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231019 | 174700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231019 | 174600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231019 | 174500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231019 | 174400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231019 | 174300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231019 | 174200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231019 | 174100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231019 | 174000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231019 | 173900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231019 | 173800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231019 | 173700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231019 | 173600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 153 | 20231019 | 173500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231019 | 173400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231019 | 173300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231019 | 173200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231019 | 173100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231019 | 173000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231019 | 172900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231019 | 172800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231019 | 172700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231019 | 172600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231019 | 172500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231019 | 172400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231019 | 172300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231019 | 172200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231019 | 172100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231019 | 172000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231019 | 171900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231019 | 171800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231019 | 171700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231019 | 171600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231019 | 171500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231019 | 171400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231019 | 171300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231019 | 171200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231019 | 171100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231019 | 171000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231019 | 170900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231019 | 170800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231019 | 170700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231019 | 170600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 183 | 20231019 | 170500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231019 | 170400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231019 | 170300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231019 | 170200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231019 | 170100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231019 | 170000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231019 | 165900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231019 | 165800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231019 | 165700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231019 | 165600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231019 | 165500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231019 | 165400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231019 | 165300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231019 | 165200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231019 | 165100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231019 | 165000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231019 | 164900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231019 | 164800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231019 | 164700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231019 | 164600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231019 | 164500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231019 | 164400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231019 | 164300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231019 | 164200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231019 | 164100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231019 | 164000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20231019 | 163900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231019 | 163800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231019 | 163700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231019 | 163600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 213 | 20231019 | 163500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231019 | 163400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231019 | 163300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231019 | 163200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231019 | 163100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231019 | 163000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231019 | 162900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20231019 | 162800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20231019 | 162700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20231019 | 162600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20231019 | 162500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20231019 | 162400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20231019 | 162300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20231019 | 162200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20231019 | 162100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20231019 | 162000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20231019 | 161900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20231019 | 161800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20231019 | 161700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20231019 | 161600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20231019 | 161500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20231019 | 161400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20231019 | 161300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20231019 | 161200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20231019 | 161100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20231019 | 161000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20231019 | 160900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20231019 | 160800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20231019 | 160700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20231019 | 160600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 243 | 20231019 | 160500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20231019 | 160400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20231019 | 160300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20231019 | 160200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20231019 | 160100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20231019 | 160000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20231019 | 155900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20231019 | 155800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20231019 | 155700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20231019 | 155600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20231019 | 155500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20231019 | 155400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20231019 | 155300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20231019 | 155200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20231019 | 155100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20231019 | 155000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20231019 | 154900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20231019 | 154800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20231019 | 154700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20231019 | 154600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20231019 | 154500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20231019 | 154400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20231019 | 154300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20231019 | 154200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20231019 | 154100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20231019 | 154000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20231019 | 153900 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20231019 | 153800 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20231019 | 153700 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20231019 | 153600 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 273 | 20231019 | 153500 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20231019 | 153400 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20231019 | 153300 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20231019 | 153200 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 277 | 20231019 | 153100 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20231019 | 153000 | 10386921000 | 46200 | 46200 | 46200 | 46200 | 10896 |
| 279 | 20231019 | 152900 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20231019 | 152800 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 281 | 20231019 | 152700 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 282 | 20231019 | 152600 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 283 | 20231019 | 152500 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 284 | 20231019 | 152400 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 285 | 20231019 | 152300 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 286 | 20231019 | 152200 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 287 | 20231019 | 152100 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 288 | 20231019 | 152000 | 9883525800 | 45800 | 45800 | 45800 | 45800 | 0 |
| 289 | 20231019 | 151900 | 9883525800 | 45800 | 45750 | 45800 | 45600 | 838 |
| 290 | 20231019 | 151800 | 9845218800 | 45750 | 45800 | 45800 | 45700 | 151 |
| 291 | 20231019 | 151700 | 9838309450 | 45800 | 45800 | 45800 | 45750 | 365 |
| 292 | 20231019 | 151600 | 9821607300 | 45750 | 45550 | 45850 | 45550 | 419 |
| 293 | 20231019 | 151500 | 9802476150 | 45800 | 45700 | 45800 | 45500 | 127 |
| 294 | 20231019 | 151400 | 9796680250 | 45600 | 45600 | 45700 | 45500 | 1601 |
| 295 | 20231019 | 151300 | 9723614700 | 45550 | 45600 | 45750 | 45500 | 1047 |
| 296 | 20231019 | 151200 | 9675891550 | 45650 | 45750 | 45800 | 45550 | 437 |
| 297 | 20231019 | 151100 | 9655952550 | 45750 | 45750 | 45800 | 45700 | 115 |
| 298 | 20231019 | 151000 | 9650694850 | 45800 | 45850 | 45900 | 45650 | 380 |
| 299 | 20231019 | 150900 | 9633297850 | 45850 | 45800 | 45850 | 45700 | 492 |
| 300 | 20231019 | 150800 | 9610783650 | 45800 | 45900 | 45950 | 45800 | 690 |
| 301 | 20231019 | 150700 | 9579145900 | 45900 | 45850 | 45900 | 45800 | 277 |
| 302 | 20231019 | 150600 | 9566438150 | 45850 | 45800 | 45900 | 45750 | 316 |
| 303 | 20231019 | 150500 | 9551967650 | 45750 | 45850 | 45900 | 45700 | 342 |
| 304 | 20231019 | 150400 | 9536309350 | 45800 | 45750 | 45800 | 45650 | 193 |
| 305 | 20231019 | 150300 | 9527485750 | 45800 | 45900 | 45900 | 45800 | 266 |
| 306 | 20231019 | 150200 | 9515293100 | 46000 | 45850 | 46000 | 45850 | 190 |
| 307 | 20231019 | 150100 | 9506567800 | 45900 | 45800 | 46000 | 45800 | 273 |
| 308 | 20231019 | 150000 | 9494039900 | 45750 | 45800 | 45900 | 45750 | 364 |
| 309 | 20231019 | 145900 | 9477367850 | 45850 | 45600 | 45900 | 45600 | 279 |
| 310 | 20231019 | 145800 | 9464596850 | 45550 | 45700 | 45750 | 45550 | 461 |
| 311 | 20231019 | 145700 | 9443571250 | 45750 | 45750 | 45750 | 45650 | 208 |
| 312 | 20231019 | 145600 | 9434067950 | 45600 | 45650 | 45700 | 45600 | 326 |
| 313 | 20231019 | 145500 | 9419180300 | 45600 | 45750 | 45750 | 45600 | 219 |
| 314 | 20231019 | 145400 | 9409178200 | 45750 | 45700 | 45750 | 45650 | 399 |
| 315 | 20231019 | 145300 | 9390950150 | 45750 | 45900 | 45900 | 45700 | 843 |
| 316 | 20231019 | 145200 | 9352375200 | 45900 | 45900 | 45900 | 45800 | 271 |
| 317 | 20231019 | 145100 | 9339949100 | 45900 | 45950 | 45950 | 45850 | 210 |
| 318 | 20231019 | 145000 | 9330312900 | 45950 | 46000 | 46000 | 45950 | 165 |
| 319 | 20231019 | 144900 | 9322727900 | 46000 | 46000 | 46000 | 45950 | 293 |
| 320 | 20231019 | 144800 | 9309255800 | 45950 | 46000 | 46050 | 45950 | 872 |
| 321 | 20231019 | 144700 | 9269147800 | 46000 | 46100 | 46150 | 46000 | 171 |
| 322 | 20231019 | 144600 | 9261272100 | 46100 | 46000 | 46100 | 46000 | 328 |
| 323 | 20231019 | 144500 | 9246162350 | 46000 | 46100 | 46100 | 46000 | 462 |
| 324 | 20231019 | 144400 | 9224881750 | 46150 | 46200 | 46200 | 46100 | 311 |
| 325 | 20231019 | 144300 | 9210533350 | 46250 | 46150 | 46250 | 46150 | 72 |
| 326 | 20231019 | 144200 | 9207207750 | 46050 | 46000 | 46250 | 46000 | 266 |
| 327 | 20231019 | 144100 | 9194958850 | 46000 | 46200 | 46250 | 45950 | 2013 |
| 328 | 20231019 | 144000 | 9102284100 | 46350 | 46200 | 46350 | 46200 | 451 |
| 329 | 20231019 | 143900 | 9081431550 | 46150 | 46300 | 46300 | 46150 | 831 |
| 330 | 20231019 | 143800 | 9043055450 | 46250 | 46300 | 46400 | 46250 | 289 |
| 331 | 20231019 | 143700 | 9029681350 | 46300 | 46450 | 46500 | 46250 | 1202 |
| 332 | 20231019 | 143600 | 8973962100 | 46450 | 46500 | 46500 | 46450 | 329 |
| 333 | 20231019 | 143500 | 8958665700 | 46450 | 46450 | 46500 | 46450 | 224 |
| 334 | 20231019 | 143400 | 8948260200 | 46600 | 46450 | 46600 | 46450 | 118 |
| 335 | 20231019 | 143300 | 8942775150 | 46600 | 46500 | 46600 | 46350 | 453 |
| 336 | 20231019 | 143200 | 8921727250 | 46500 | 46400 | 46650 | 46350 | 425 |
| 337 | 20231019 | 143100 | 8901982350 | 46350 | 46550 | 46550 | 46350 | 717 |
| 338 | 20231019 | 143000 | 8868715100 | 46550 | 46600 | 46750 | 46550 | 2388 |
| 339 | 20231019 | 142900 | 8757457500 | 46650 | 46600 | 46700 | 46600 | 524 |
| 340 | 20231019 | 142800 | 8733007500 | 46600 | 46800 | 46800 | 46600 | 919 |
| 341 | 20231019 | 142700 | 8690030550 | 46800 | 46800 | 46900 | 46800 | 253 |
| 342 | 20231019 | 142600 | 8678188550 | 46800 | 46900 | 46900 | 46800 | 2551 |
| 343 | 20231019 | 142500 | 8558722950 | 46950 | 46950 | 47000 | 46850 | 317 |
| 344 | 20231019 | 142400 | 8543855050 | 47000 | 46900 | 47000 | 46900 | 477 |
| 345 | 20231019 | 142300 | 8521461500 | 46900 | 46850 | 46900 | 46850 | 967 |
| 346 | 20231019 | 142200 | 8476119000 | 46850 | 46900 | 46900 | 46850 | 340 |
| 347 | 20231019 | 142100 | 8460186100 | 46900 | 46850 | 46950 | 46800 | 533 |
| 348 | 20231019 | 142000 | 8435203650 | 46850 | 46900 | 46950 | 46850 | 396 |
| 349 | 20231019 | 141900 | 8416631800 | 46900 | 46850 | 47000 | 46800 | 370 |
| 350 | 20231019 | 141800 | 8399287950 | 46950 | 46800 | 47000 | 46800 | 414 |
| 351 | 20231019 | 141700 | 8379863800 | 46800 | 47050 | 47050 | 46800 | 841 |
| 352 | 20231019 | 141600 | 8340362850 | 47050 | 47050 | 47050 | 47000 | 415 |
| 353 | 20231019 | 141500 | 8320843300 | 47050 | 47050 | 47100 | 47000 | 373 |
| 354 | 20231019 | 141400 | 8303294850 | 47050 | 47050 | 47100 | 47000 | 266 |
| 355 | 20231019 | 141300 | 8290778050 | 47100 | 47100 | 47100 | 47000 | 373 |
| 356 | 20231019 | 141200 | 8273211350 | 47100 | 46900 | 47100 | 46900 | 480 |
| 357 | 20231019 | 141100 | 8250653400 | 46950 | 46950 | 46950 | 46900 | 489 |
| 358 | 20231019 | 141000 | 8227695200 | 46800 | 47000 | 47000 | 46800 | 521 |
| 359 | 20231019 | 140900 | 8203240500 | 46950 | 47150 | 47150 | 46950 | 440 |
| 360 | 20231019 | 140800 | 8182538150 | 47150 | 47000 | 47150 | 47000 | 1159 |
| 361 | 20231019 | 140700 | 8127977000 | 47050 | 47050 | 47050 | 46850 | 567 |
| 362 | 20231019 | 140600 | 8101315550 | 47100 | 46900 | 47100 | 46900 | 2345 |
| 363 | 20231019 | 140500 | 7991042800 | 47000 | 46900 | 47000 | 46850 | 484 |
| 364 | 20231019 | 140400 | 7968327750 | 46900 | 46850 | 46950 | 46850 | 368 |
| 365 | 20231019 | 140300 | 7951059300 | 46850 | 47000 | 47000 | 46850 | 1345 |
| 366 | 20231019 | 140200 | 7887946800 | 47000 | 46800 | 47000 | 46800 | 1059 |
| 367 | 20231019 | 140100 | 7838261000 | 46850 | 46750 | 46850 | 46750 | 392 |
| 368 | 20231019 | 140000 | 7819917650 | 46750 | 46900 | 46950 | 46750 | 543 |
| 369 | 20231019 | 135900 | 7794474350 | 46900 | 47050 | 47050 | 46900 | 582 |
| 370 | 20231019 | 135800 | 7767140750 | 47050 | 46950 | 47050 | 46950 | 618 |
| 371 | 20231019 | 135700 | 7738096200 | 47000 | 46900 | 47000 | 46900 | 319 |
| 372 | 20231019 | 135600 | 7723116300 | 46850 | 46750 | 46850 | 46750 | 280 |
| 373 | 20231019 | 135500 | 7710000250 | 46800 | 46900 | 46950 | 46800 | 699 |
| 374 | 20231019 | 135400 | 7677238250 | 46900 | 46850 | 46900 | 46850 | 240 |
| 375 | 20231019 | 135300 | 7665984800 | 46850 | 46850 | 46900 | 46850 | 284 |
| 376 | 20231019 | 135200 | 7652672600 | 46900 | 46900 | 46950 | 46900 | 142 |
| 377 | 20231019 | 135100 | 7646012750 | 46950 | 46950 | 47050 | 46800 | 422 |
| 378 | 20231019 | 135000 | 7626214800 | 46900 | 47050 | 47100 | 46900 | 1225 |
| 379 | 20231019 | 134900 | 7568593650 | 47050 | 46850 | 47050 | 46800 | 1199 |
| 380 | 20231019 | 134800 | 7512326350 | 46850 | 46800 | 46850 | 46750 | 526 |
| 381 | 20231019 | 134700 | 7487699100 | 46750 | 46600 | 46750 | 46550 | 1761 |
| 382 | 20231019 | 134600 | 7405429350 | 46600 | 46650 | 46650 | 46550 | 480 |
| 383 | 20231019 | 134500 | 7383049100 | 46750 | 46750 | 46750 | 46350 | 6678 |
| 384 | 20231019 | 134400 | 7073211400 | 46700 | 46900 | 46900 | 46700 | 722 |
| 385 | 20231019 | 134300 | 7039377200 | 46850 | 46850 | 46900 | 46850 | 534 |
| 386 | 20231019 | 134200 | 7014347200 | 46850 | 46750 | 46850 | 46750 | 1145 |
| 387 | 20231019 | 134100 | 6960771850 | 46700 | 46850 | 46900 | 46700 | 1021 |
| 388 | 20231019 | 134000 | 6912947650 | 46850 | 46950 | 46950 | 46700 | 689 |
| 389 | 20231019 | 133900 | 6880673150 | 47050 | 47150 | 47250 | 47050 | 6818 |
| 390 | 20231019 | 133800 | 6559202000 | 47200 | 47200 | 47200 | 46800 | 2600 |
| 391 | 20231019 | 133700 | 6436763750 | 47200 | 47100 | 47200 | 47050 | 1393 |
| 392 | 20231019 | 133600 | 6371074450 | 47150 | 47250 | 47250 | 47050 | 1738 |
| 393 | 20231019 | 133500 | 6289109600 | 47300 | 46700 | 47300 | 46700 | 1164 |
| 394 | 20231019 | 133400 | 6234390200 | 46700 | 47150 | 47150 | 46700 | 965 |
| 395 | 20231019 | 133300 | 6189036600 | 47100 | 46800 | 47250 | 46750 | 1511 |
| 396 | 20231019 | 133200 | 6118114950 | 46800 | 46950 | 47000 | 46800 | 376 |
| 397 | 20231019 | 133100 | 6100466300 | 47050 | 46900 | 47200 | 46750 | 1847 |
| 398 | 20231019 | 133000 | 6013615650 | 46850 | 46850 | 47750 | 46450 | 6724 |
| 399 | 20231019 | 132900 | 5697119000 | 46850 | 46850 | 46850 | 46700 | 830 |
| 400 | 20231019 | 132800 | 5658260550 | 46850 | 46250 | 46900 | 46250 | 1628 |
| 401 | 20231019 | 132700 | 5582220150 | 46450 | 46150 | 46750 | 46100 | 2169 |
| 402 | 20231019 | 132600 | 5481392150 | 46100 | 46600 | 46750 | 46100 | 1162 |
| 403 | 20231019 | 132500 | 5427438600 | 46650 | 46300 | 46900 | 46050 | 8227 |
| 404 | 20231019 | 132400 | 5044420050 | 46250 | 45750 | 46250 | 45750 | 13747 |
| 405 | 20231019 | 132300 | 4412290000 | 45750 | 45750 | 45850 | 45650 | 875 |
| 406 | 20231019 | 132200 | 4372294950 | 45850 | 45750 | 45850 | 45600 | 1935 |
| 407 | 20231019 | 132100 | 4283609100 | 45750 | 45700 | 45850 | 45650 | 1393 |
| 408 | 20231019 | 132000 | 4219801850 | 45750 | 45800 | 45900 | 45750 | 1362 |
| 409 | 20231019 | 131900 | 4157381100 | 45800 | 45800 | 45800 | 45750 | 386 |
| 410 | 20231019 | 131800 | 4139707300 | 45750 | 45700 | 45800 | 45650 | 839 |
| 411 | 20231019 | 131700 | 4101331150 | 45650 | 45700 | 45750 | 45650 | 310 |
| 412 | 20231019 | 131600 | 4087166350 | 45700 | 45750 | 45750 | 45650 | 577 |
| 413 | 20231019 | 131500 | 4060792100 | 45700 | 45650 | 45750 | 45650 | 595 |
| 414 | 20231019 | 131400 | 4033580400 | 45700 | 45700 | 45750 | 45650 | 672 |
| 415 | 20231019 | 131300 | 4002869500 | 45650 | 45600 | 45650 | 45600 | 326 |
| 416 | 20231019 | 131200 | 3987988250 | 45650 | 45550 | 45700 | 45550 | 380 |
| 417 | 20231019 | 131100 | 3970646900 | 45650 | 45750 | 45800 | 45600 | 753 |
| 418 | 20231019 | 131000 | 3936240950 | 45800 | 45800 | 45800 | 45750 | 1144 |
| 419 | 20231019 | 130900 | 3883846350 | 45850 | 45750 | 45850 | 45700 | 794 |
| 420 | 20231019 | 130800 | 3847477850 | 45700 | 45750 | 45750 | 45650 | 870 |
| 421 | 20231019 | 130700 | 3807709600 | 45750 | 45800 | 45850 | 45650 | 1288 |
| 422 | 20231019 | 130600 | 3748729700 | 45800 | 45750 | 45800 | 45650 | 591 |
| 423 | 20231019 | 130500 | 3721690800 | 45750 | 45400 | 45750 | 45400 | 1506 |
| 424 | 20231019 | 130400 | 3653005750 | 45350 | 45500 | 45500 | 45350 | 609 |
| 425 | 20231019 | 130300 | 3625331900 | 45500 | 45400 | 45500 | 45400 | 1137 |
| 426 | 20231019 | 130200 | 3573647650 | 45350 | 45300 | 45400 | 45200 | 687 |
| 427 | 20231019 | 130100 | 3542519150 | 45300 | 44900 | 45300 | 44900 | 2286 |
| 428 | 20231019 | 130000 | 3439621300 | 44900 | 44900 | 44950 | 44900 | 52 |
| 429 | 20231019 | 125900 | 3437286450 | 44900 | 44900 | 44950 | 44900 | 245 |
| 430 | 20231019 | 125800 | 3426281000 | 44950 | 44950 | 44950 | 44900 | 131 |
| 431 | 20231019 | 125700 | 3420392600 | 44900 | 44950 | 44950 | 44900 | 135 |
| 432 | 20231019 | 125600 | 3414326650 | 44950 | 44950 | 44950 | 44900 | 3 |
| 433 | 20231019 | 125500 | 3414191850 | 44950 | 44950 | 44950 | 44900 | 72 |
| 434 | 20231019 | 125400 | 3410957700 | 44900 | 44900 | 44950 | 44900 | 3 |
| 435 | 20231019 | 125300 | 3410822950 | 44900 | 44750 | 44900 | 44750 | 170 |
| 436 | 20231019 | 125200 | 3403199200 | 44850 | 44750 | 44850 | 44750 | 201 |
| 437 | 20231019 | 125100 | 3394199200 | 44750 | 44750 | 44850 | 44750 | 114 |
| 438 | 20231019 | 125000 | 3389094450 | 44750 | 44700 | 44800 | 44700 | 222 |
| 439 | 20231019 | 124900 | 3379151900 | 44700 | 44700 | 44700 | 44700 | 369 |
| 440 | 20231019 | 124800 | 3362657600 | 44650 | 44750 | 44750 | 44650 | 265 |
| 441 | 20231019 | 124700 | 3350807850 | 44800 | 44800 | 44800 | 44750 | 28 |
| 442 | 20231019 | 124600 | 3349553500 | 44800 | 44900 | 44950 | 44750 | 1453 |
| 443 | 20231019 | 124500 | 3284377700 | 44900 | 44950 | 44950 | 44900 | 181 |
| 444 | 20231019 | 124400 | 3276242550 | 44950 | 44900 | 44950 | 44900 | 103 |
| 445 | 20231019 | 124300 | 3271615300 | 44900 | 44900 | 44950 | 44900 | 82 |
| 446 | 20231019 | 124200 | 3267931700 | 44950 | 44900 | 44950 | 44900 | 117 |
| 447 | 20231019 | 124100 | 3262676700 | 44900 | 44950 | 45000 | 44850 | 205 |
| 448 | 20231019 | 124000 | 3253465100 | 45000 | 44900 | 45000 | 44900 | 93 |
| 449 | 20231019 | 123900 | 3249283650 | 44900 | 44900 | 44900 | 44850 | 256 |
| 450 | 20231019 | 123800 | 3237791600 | 44900 | 44850 | 44900 | 44850 | 380 |
| 451 | 20231019 | 123700 | 3220747100 | 44800 | 44800 | 44800 | 44800 | 55 |
| 452 | 20231019 | 123600 | 3218283100 | 44800 | 44900 | 44950 | 44750 | 103 |
| 453 | 20231019 | 123500 | 3213660000 | 44800 | 44950 | 44950 | 44800 | 110 |
| 454 | 20231019 | 123400 | 3208717000 | 44950 | 44950 | 45000 | 44900 | 274 |
| 455 | 20231019 | 123300 | 3196403750 | 44950 | 45000 | 45000 | 44950 | 229 |
| 456 | 20231019 | 123200 | 3186099250 | 45000 | 45100 | 45100 | 45000 | 458 |
| 457 | 20231019 | 123100 | 3165462700 | 45200 | 45350 | 45350 | 45150 | 1046 |
| 458 | 20231019 | 123000 | 3118111300 | 45350 | 45400 | 45500 | 45350 | 1074 |
| 459 | 20231019 | 122900 | 3069296050 | 45400 | 45300 | 45400 | 45300 | 541 |
| 460 | 20231019 | 122800 | 3044754750 | 45300 | 45250 | 45300 | 45250 | 61 |
| 461 | 20231019 | 122700 | 3041992800 | 45250 | 45200 | 45300 | 45150 | 205 |
| 462 | 20231019 | 122600 | 3032722650 | 45350 | 45250 | 45350 | 45200 | 581 |
| 463 | 20231019 | 122500 | 3006434750 | 45300 | 45200 | 45300 | 45200 | 537 |
| 464 | 20231019 | 122400 | 2982125900 | 45250 | 45250 | 45300 | 45200 | 345 |
| 465 | 20231019 | 122300 | 2966512950 | 45250 | 45150 | 45300 | 45150 | 1074 |
| 466 | 20231019 | 122200 | 2917932450 | 45150 | 44700 | 45150 | 44700 | 4262 |
| 467 | 20231019 | 122100 | 2726233200 | 44800 | 44550 | 44800 | 44550 | 1921 |
| 468 | 20231019 | 122000 | 2640348300 | 44500 | 44500 | 44500 | 44450 | 195 |
| 469 | 20231019 | 121900 | 2631673050 | 44450 | 44500 | 44500 | 44450 | 26 |
| 470 | 20231019 | 121800 | 2630516100 | 44500 | 44400 | 44500 | 44350 | 1000 |
| 471 | 20231019 | 121700 | 2586072150 | 44400 | 44400 | 44450 | 44400 | 80 |
| 472 | 20231019 | 121600 | 2582517000 | 44450 | 44450 | 44450 | 44450 | 67 |
| 473 | 20231019 | 121500 | 2579538850 | 44500 | 44450 | 44500 | 44450 | 69 |
| 474 | 20231019 | 121400 | 2576470500 | 44400 | 44450 | 44500 | 44400 | 512 |
| 475 | 20231019 | 121300 | 2553717850 | 44450 | 44500 | 44550 | 44450 | 72 |
| 476 | 20231019 | 121200 | 2550516100 | 44500 | 44500 | 44550 | 44500 | 29 |
| 477 | 20231019 | 121100 | 2549225500 | 44550 | 44500 | 44550 | 44500 | 96 |
| 478 | 20231019 | 121000 | 2544953450 | 44500 | 44600 | 44600 | 44500 | 223 |
| 479 | 20231019 | 120900 | 2535022850 | 44600 | 44600 | 44600 | 44600 | 25 |
| 480 | 20231019 | 120800 | 2533907850 | 44600 | 44650 | 44700 | 44600 | 189 |
| 481 | 20231019 | 120700 | 2525471450 | 44650 | 44600 | 44650 | 44600 | 50 |
| 482 | 20231019 | 120600 | 2523239000 | 44700 | 44650 | 44700 | 44600 | 12 |
| 483 | 20231019 | 120500 | 2522703200 | 44650 | 44600 | 44700 | 44600 | 104 |
| 484 | 20231019 | 120400 | 2518060250 | 44600 | 44650 | 44650 | 44600 | 148 |
| 485 | 20231019 | 120300 | 2511456650 | 44650 | 44600 | 44650 | 44600 | 345 |
| 486 | 20231019 | 120200 | 2496068350 | 44550 | 44500 | 44550 | 44500 | 1384 |
| 487 | 20231019 | 120100 | 2434427250 | 44500 | 44500 | 44500 | 44500 | 26 |
| 488 | 20231019 | 120000 | 2433270250 | 44500 | 44500 | 44500 | 44500 | 23 |
| 489 | 20231019 | 115900 | 2432246750 | 44500 | 44500 | 44500 | 44500 | 58 |
| 490 | 20231019 | 115800 | 2429665750 | 44500 | 44500 | 44500 | 44350 | 73 |
| 491 | 20231019 | 115700 | 2426417400 | 44400 | 44400 | 44500 | 44400 | 201 |
| 492 | 20231019 | 115600 | 2417483350 | 44400 | 44350 | 44400 | 44350 | 70 |
| 493 | 20231019 | 115500 | 2414377500 | 44350 | 44350 | 44350 | 44350 | 26 |
| 494 | 20231019 | 115400 | 2413224400 | 44350 | 44350 | 44350 | 44350 | 4 |
| 495 | 20231019 | 115300 | 2413047000 | 44350 | 44350 | 44350 | 44350 | 88 |
| 496 | 20231019 | 115200 | 2409144200 | 44350 | 44350 | 44350 | 44350 | 27 |
| 497 | 20231019 | 115100 | 2407946750 | 44350 | 44300 | 44350 | 44300 | 66 |
| 498 | 20231019 | 115000 | 2405021450 | 44350 | 44300 | 44350 | 44300 | 32 |
| 499 | 20231019 | 114900 | 2403602350 | 44350 | 44300 | 44350 | 44300 | 210 |
| 500 | 20231019 | 114800 | 2394292450 | 44350 | 44350 | 44350 | 44300 | 21 |
| 501 | 20231019 | 114700 | 2393362050 | 44350 | 44300 | 44350 | 44300 | 252 |
| 502 | 20231019 | 114600 | 2382186350 | 44400 | 44400 | 44400 | 44400 | 0 |
| 503 | 20231019 | 114500 | 2382186350 | 44400 | 44350 | 44400 | 44350 | 773 |
| 504 | 20231019 | 114400 | 2347901200 | 44400 | 44550 | 44550 | 44400 | 2506 |
| 505 | 20231019 | 114300 | 2236473500 | 44500 | 44550 | 44550 | 44500 | 235 |
| 506 | 20231019 | 114200 | 2226011100 | 44550 | 44600 | 44600 | 44550 | 71 |
| 507 | 20231019 | 114100 | 2222845750 | 44550 | 44650 | 44650 | 44550 | 547 |
| 508 | 20231019 | 114000 | 2198460650 | 44650 | 44650 | 44700 | 44650 | 89 |
| 509 | 20231019 | 113900 | 2194486750 | 44650 | 44650 | 44650 | 44650 | 49 |
| 510 | 20231019 | 113800 | 2192298900 | 44650 | 44650 | 44700 | 44650 | 649 |
| 511 | 20231019 | 113700 | 2163321000 | 44600 | 44650 | 44650 | 44600 | 85 |
| 512 | 20231019 | 113600 | 2159526300 | 44650 | 44650 | 44650 | 44600 | 169 |
| 513 | 20231019 | 113500 | 2151980500 | 44650 | 44650 | 44650 | 44650 | 47 |
| 514 | 20231019 | 113400 | 2149881950 | 44650 | 44650 | 44650 | 44650 | 101 |
| 515 | 20231019 | 113300 | 2145372300 | 44600 | 44600 | 44650 | 44600 | 320 |
| 516 | 20231019 | 113200 | 2131096800 | 44600 | 44600 | 44600 | 44550 | 109 |
| 517 | 20231019 | 113100 | 2126239300 | 44600 | 44550 | 44600 | 44550 | 74 |
| 518 | 20231019 | 113000 | 2122941350 | 44550 | 44550 | 44600 | 44550 | 269 |
| 519 | 20231019 | 112900 | 2110954900 | 44600 | 44600 | 44600 | 44550 | 57 |
| 520 | 20231019 | 112800 | 2108412900 | 44600 | 44600 | 44600 | 44600 | 143 |
| 521 | 20231019 | 112700 | 2102035100 | 44600 | 44450 | 44600 | 44450 | 289 |
| 522 | 20231019 | 112600 | 2089179100 | 44450 | 44450 | 44450 | 44450 | 56 |
| 523 | 20231019 | 112500 | 2086689900 | 44450 | 44450 | 44450 | 44400 | 125 |
| 524 | 20231019 | 112400 | 2081133850 | 44450 | 44350 | 44450 | 44350 | 364 |
| 525 | 20231019 | 112300 | 2064970750 | 44400 | 44450 | 44450 | 44350 | 65 |
| 526 | 20231019 | 112200 | 2062084850 | 44450 | 44450 | 44450 | 44400 | 100 |
| 527 | 20231019 | 112100 | 2057643250 | 44450 | 44400 | 44450 | 44400 | 78 |
| 528 | 20231019 | 112000 | 2054177200 | 44400 | 44400 | 44400 | 44400 | 79 |
| 529 | 20231019 | 111900 | 2050669600 | 44450 | 44450 | 44450 | 44400 | 82 |
| 530 | 20231019 | 111800 | 2047028300 | 44450 | 44400 | 44450 | 44400 | 76 |
| 531 | 20231019 | 111700 | 2043653600 | 44400 | 44400 | 44400 | 44400 | 44 |
| 532 | 20231019 | 111600 | 2041700000 | 44400 | 44400 | 44450 | 44400 | 322 |
| 533 | 20231019 | 111500 | 2027402500 | 44400 | 44400 | 44400 | 44400 | 15 |
| 534 | 20231019 | 111400 | 2026736500 | 44400 | 44400 | 44400 | 44400 | 32 |
| 535 | 20231019 | 111300 | 2025315700 | 44400 | 44400 | 44400 | 44400 | 184 |
| 536 | 20231019 | 111200 | 2017146100 | 44400 | 44400 | 44400 | 44400 | 89 |
| 537 | 20231019 | 111100 | 2013194500 | 44400 | 44200 | 44400 | 44200 | 347 |
| 538 | 20231019 | 111000 | 1997826900 | 44200 | 44150 | 44200 | 44150 | 217 |
| 539 | 20231019 | 110900 | 1988243550 | 44150 | 44100 | 44150 | 44100 | 259 |
| 540 | 20231019 | 110800 | 1976817650 | 44100 | 44100 | 44100 | 44100 | 50 |
| 541 | 20231019 | 110700 | 1974612650 | 44100 | 44050 | 44100 | 44050 | 156 |
| 542 | 20231019 | 110600 | 1967736700 | 44100 | 44100 | 44100 | 44100 | 61 |
| 543 | 20231019 | 110500 | 1965046600 | 44100 | 44050 | 44100 | 44050 | 32 |
| 544 | 20231019 | 110400 | 1963636700 | 44050 | 44050 | 44100 | 44000 | 405 |
| 545 | 20231019 | 110300 | 1945798450 | 44050 | 44050 | 44050 | 44050 | 124 |
| 546 | 20231019 | 110200 | 1940336250 | 44050 | 44000 | 44050 | 44000 | 66 |
| 547 | 20231019 | 110100 | 1937430550 | 44050 | 44000 | 44050 | 44000 | 49 |
| 548 | 20231019 | 110000 | 1935274000 | 44000 | 44000 | 44000 | 44000 | 160 |
| 549 | 20231019 | 105900 | 1928234000 | 44000 | 44000 | 44000 | 44000 | 6 |
| 550 | 20231019 | 105800 | 1927970000 | 44000 | 44000 | 44000 | 44000 | 2 |
| 551 | 20231019 | 105700 | 1927882000 | 43900 | 43900 | 43900 | 43850 | 99 |
| 552 | 20231019 | 105600 | 1923535950 | 43900 | 43850 | 43900 | 43850 | 178 |
| 553 | 20231019 | 105500 | 1915725500 | 43950 | 43900 | 43950 | 43900 | 503 |
| 554 | 20231019 | 105400 | 1893643600 | 43750 | 43900 | 43900 | 43750 | 12 |
| 555 | 20231019 | 105300 | 1893117400 | 43900 | 44100 | 44100 | 43850 | 1181 |
| 556 | 20231019 | 105200 | 1841174650 | 44050 | 44200 | 44200 | 44050 | 514 |
| 557 | 20231019 | 105100 | 1818525750 | 44200 | 44350 | 44350 | 44200 | 724 |
| 558 | 20231019 | 105000 | 1786438200 | 44350 | 44400 | 44400 | 44350 | 137 |
| 559 | 20231019 | 104900 | 1780362100 | 44400 | 44350 | 44400 | 44350 | 391 |
| 560 | 20231019 | 104800 | 1763007600 | 44450 | 44450 | 44500 | 44450 | 710 |
| 561 | 20231019 | 104700 | 1731448050 | 44500 | 44500 | 44500 | 44500 | 103 |
| 562 | 20231019 | 104600 | 1726864550 | 44500 | 44500 | 44500 | 44500 | 61 |
| 563 | 20231019 | 104500 | 1724150050 | 44500 | 44500 | 44500 | 44450 | 78 |
| 564 | 20231019 | 104400 | 1720682700 | 44450 | 44500 | 44500 | 44450 | 178 |
| 565 | 20231019 | 104300 | 1712770500 | 44450 | 44650 | 44650 | 44450 | 1163 |
| 566 | 20231019 | 104200 | 1661002350 | 44600 | 44650 | 44650 | 44550 | 706 |
| 567 | 20231019 | 104100 | 1629508650 | 44700 | 44750 | 44750 | 44650 | 2285 |
| 568 | 20231019 | 104000 | 1527270650 | 44800 | 44700 | 44800 | 44700 | 240 |
| 569 | 20231019 | 103900 | 1516534900 | 44700 | 44650 | 44750 | 44650 | 1203 |
| 570 | 20231019 | 103800 | 1462776350 | 44650 | 44550 | 44800 | 44550 | 1419 |
| 571 | 20231019 | 103700 | 1399356550 | 44600 | 44100 | 44600 | 44100 | 4896 |
| 572 | 20231019 | 103600 | 1181859700 | 44100 | 44200 | 44200 | 44100 | 83 |
| 573 | 20231019 | 103500 | 1178198000 | 44200 | 44200 | 44200 | 44200 | 108 |
| 574 | 20231019 | 103400 | 1173424400 | 44150 | 44100 | 44150 | 44100 | 289 |
| 575 | 20231019 | 103300 | 1160676400 | 44100 | 44000 | 44100 | 44000 | 726 |
| 576 | 20231019 | 103200 | 1128698500 | 44050 | 44050 | 44050 | 44000 | 80 |
| 577 | 20231019 | 103100 | 1125177900 | 44050 | 44000 | 44050 | 44000 | 72 |
| 578 | 20231019 | 103000 | 1122008800 | 44000 | 44050 | 44050 | 44000 | 180 |
| 579 | 20231019 | 102900 | 1114087850 | 44050 | 44050 | 44050 | 44050 | 7 |
| 580 | 20231019 | 102800 | 1113779500 | 44050 | 44050 | 44050 | 44000 | 62 |
| 581 | 20231019 | 102700 | 1111048450 | 44050 | 43950 | 44050 | 43950 | 434 |
| 582 | 20231019 | 102600 | 1091961450 | 43950 | 43800 | 43950 | 43700 | 1084 |
| 583 | 20231019 | 102500 | 1044446100 | 43800 | 43650 | 44050 | 43650 | 1079 |
| 584 | 20231019 | 102400 | 997296850 | 43650 | 43650 | 43650 | 43650 | 129 |
| 585 | 20231019 | 102300 | 991666000 | 43650 | 43650 | 43650 | 43650 | 20 |
| 586 | 20231019 | 102200 | 990793000 | 43650 | 43650 | 43650 | 43650 | 19 |
| 587 | 20231019 | 102100 | 989963650 | 43650 | 43650 | 43650 | 43650 | 10 |
| 588 | 20231019 | 102000 | 989527150 | 43650 | 43650 | 43650 | 43650 | 104 |
| 589 | 20231019 | 101900 | 984987550 | 43650 | 43650 | 43650 | 43650 | 30 |
| 590 | 20231019 | 101800 | 983678050 | 43650 | 43650 | 43650 | 43650 | 66 |
| 591 | 20231019 | 101700 | 980797150 | 43650 | 43650 | 43650 | 43650 | 8 |
| 592 | 20231019 | 101600 | 980447950 | 43650 | 43650 | 43650 | 43600 | 71 |
| 593 | 20231019 | 101500 | 977351000 | 43650 | 43650 | 43650 | 43650 | 61 |
| 594 | 20231019 | 101400 | 974688350 | 43650 | 43650 | 43650 | 43650 | 340 |
| 595 | 20231019 | 101300 | 959847350 | 43650 | 43650 | 43700 | 43600 | 262 |
| 596 | 20231019 | 101200 | 948419200 | 43800 | 43700 | 43800 | 43700 | 176 |
| 597 | 20231019 | 101100 | 940722800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 598 | 20231019 | 101000 | 940722800 | 43700 | 43650 | 43700 | 43650 | 669 |
| 599 | 20231019 | 100900 | 911520650 | 43650 | 43600 | 43650 | 43600 | 568 |
| 600 | 20231019 | 100800 | 886753350 | 43600 | 43600 | 43600 | 43600 | 116 |
| 601 | 20231019 | 100700 | 881695750 | 43650 | 43600 | 43650 | 43600 | 24 |
| 602 | 20231019 | 100600 | 880649250 | 43650 | 43650 | 43650 | 43650 | 1 |
| 603 | 20231019 | 100500 | 880605600 | 43650 | 43650 | 43650 | 43650 | 3 |
| 604 | 20231019 | 100400 | 880474650 | 43650 | 43650 | 43650 | 43650 | 102 |
| 605 | 20231019 | 100300 | 876022350 | 43650 | 43650 | 43650 | 43650 | 1 |
| 606 | 20231019 | 100200 | 875978700 | 43650 | 43650 | 43650 | 43650 | 4 |
| 607 | 20231019 | 100100 | 875804100 | 43600 | 43650 | 43650 | 43600 | 19 |
| 608 | 20231019 | 100000 | 874975650 | 43650 | 43650 | 43650 | 43600 | 256 |
| 609 | 20231019 | 095900 | 863801300 | 43650 | 43650 | 43650 | 43650 | 57 |
| 610 | 20231019 | 095800 | 861313250 | 43650 | 43750 | 43750 | 43650 | 172 |
| 611 | 20231019 | 095700 | 853800700 | 43700 | 43700 | 43700 | 43700 | 184 |
| 612 | 20231019 | 095600 | 845759900 | 43800 | 43900 | 43900 | 43700 | 45 |
| 613 | 20231019 | 095500 | 843789700 | 43900 | 43700 | 43900 | 43700 | 98 |
| 614 | 20231019 | 095400 | 839506700 | 43750 | 44100 | 44100 | 43750 | 2203 |
| 615 | 20231019 | 095300 | 742700000 | 44000 | 44050 | 44100 | 44000 | 162 |
| 616 | 20231019 | 095200 | 735564200 | 44050 | 44000 | 44050 | 44000 | 316 |
| 617 | 20231019 | 095100 | 721659500 | 44000 | 44000 | 44000 | 44000 | 76 |
| 618 | 20231019 | 095000 | 718315500 | 44000 | 44000 | 44000 | 44000 | 3 |
| 619 | 20231019 | 094900 | 718183500 | 43950 | 43950 | 44000 | 43950 | 550 |
| 620 | 20231019 | 094800 | 694000850 | 44000 | 44050 | 44050 | 44000 | 39 |
| 621 | 20231019 | 094700 | 692284700 | 44050 | 44050 | 44050 | 44000 | 130 |
| 622 | 20231019 | 094600 | 686563550 | 44000 | 44000 | 44050 | 44000 | 117 |
| 623 | 20231019 | 094500 | 681415450 | 44000 | 44150 | 44150 | 44000 | 580 |
| 624 | 20231019 | 094400 | 655847400 | 44200 | 44200 | 44200 | 44150 | 11 |
| 625 | 20231019 | 094300 | 655361600 | 44200 | 44200 | 44200 | 44200 | 4 |
| 626 | 20231019 | 094200 | 655184800 | 44200 | 44200 | 44200 | 44000 | 136 |
| 627 | 20231019 | 094100 | 649186450 | 44250 | 44200 | 44250 | 44200 | 284 |
| 628 | 20231019 | 094000 | 636631100 | 44200 | 44250 | 44250 | 44200 | 95 |
| 629 | 20231019 | 093900 | 632427950 | 44250 | 44200 | 44350 | 43950 | 336 |
| 630 | 20231019 | 093800 | 617578600 | 44200 | 44050 | 44200 | 43950 | 336 |
| 631 | 20231019 | 093700 | 602757750 | 44050 | 44050 | 44050 | 44000 | 135 |
| 632 | 20231019 | 093600 | 596811850 | 44000 | 43950 | 44100 | 43950 | 434 |
| 633 | 20231019 | 093500 | 577715500 | 44100 | 44100 | 44100 | 44100 | 16 |
| 634 | 20231019 | 093400 | 577009900 | 44100 | 43900 | 44100 | 43900 | 30 |
| 635 | 20231019 | 093300 | 575688900 | 44100 | 43850 | 44100 | 43800 | 387 |
| 636 | 20231019 | 093200 | 558703000 | 43800 | 43850 | 43850 | 43800 | 215 |
| 637 | 20231019 | 093100 | 549285950 | 43850 | 43850 | 43850 | 43850 | 2 |
| 638 | 20231019 | 093000 | 549198250 | 43850 | 43850 | 43850 | 43850 | 1 |
| 639 | 20231019 | 092900 | 549154400 | 43850 | 44000 | 44000 | 43700 | 143 |
| 640 | 20231019 | 092800 | 542891050 | 44000 | 44050 | 44050 | 43950 | 179 |
| 641 | 20231019 | 092700 | 535023850 | 44050 | 43950 | 44050 | 43950 | 19 |
| 642 | 20231019 | 092600 | 534187000 | 44050 | 43900 | 44050 | 43900 | 611 |
| 643 | 20231019 | 092500 | 507335150 | 43900 | 43950 | 43950 | 43750 | 412 |
| 644 | 20231019 | 092400 | 489282150 | 43950 | 43950 | 43950 | 43950 | 2 |
| 645 | 20231019 | 092300 | 489194250 | 43950 | 43850 | 43950 | 43700 | 225 |
| 646 | 20231019 | 092200 | 479354900 | 43850 | 43850 | 43850 | 43850 | 61 |
| 647 | 20231019 | 092100 | 476680050 | 43850 | 43650 | 43850 | 43600 | 293 |
| 648 | 20231019 | 092000 | 463878100 | 43850 | 43650 | 43850 | 43600 | 471 |
| 649 | 20231019 | 091900 | 443323100 | 43650 | 43800 | 43850 | 43650 | 210 |
| 650 | 20231019 | 091800 | 434142450 | 43850 | 43800 | 43900 | 43800 | 473 |
| 651 | 20231019 | 091700 | 413415600 | 43800 | 43800 | 43800 | 43600 | 502 |
| 652 | 20231019 | 091600 | 391520550 | 43700 | 43650 | 43900 | 43650 | 151 |
| 653 | 20231019 | 091500 | 384927950 | 43650 | 43550 | 43650 | 43550 | 126 |
| 654 | 20231019 | 091400 | 379437500 | 43600 | 43650 | 43650 | 43550 | 403 |
| 655 | 20231019 | 091300 | 361877700 | 43650 | 43750 | 43900 | 43650 | 368 |
| 656 | 20231019 | 091200 | 345810150 | 44000 | 43650 | 44050 | 43650 | 192 |
| 657 | 20231019 | 091100 | 337413350 | 43600 | 43450 | 43650 | 43450 | 179 |
| 658 | 20231019 | 091000 | 329626300 | 43400 | 43350 | 43650 | 43350 | 574 |
| 659 | 20231019 | 090900 | 304689400 | 43300 | 43600 | 43600 | 43300 | 336 |
| 660 | 20231019 | 090800 | 290067100 | 43600 | 43650 | 43650 | 43500 | 1110 |
| 661 | 20231019 | 090700 | 241670400 | 43650 | 43900 | 44100 | 43650 | 360 |
| 662 | 20231019 | 090600 | 225883650 | 43900 | 44400 | 44600 | 43900 | 757 |
| 663 | 20231019 | 090500 | 192342300 | 44450 | 43800 | 44450 | 43800 | 931 |
| 664 | 20231019 | 090400 | 151066850 | 43800 | 43650 | 43900 | 43550 | 647 |
| 665 | 20231019 | 090300 | 122797350 | 43650 | 43850 | 43900 | 43650 | 466 |
| 666 | 20231019 | 090200 | 102421550 | 43850 | 43550 | 43850 | 43200 | 303 |
| 667 | 20231019 | 090100 | 89235350 | 43650 | 43750 | 43950 | 43650 | 463 |
| 668 | 20231019 | 090000 | 68969600 | 43650 | 44400 | 44400 | 43650 | 1560 |