35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 195300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 3 | 20231018 | 195200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231018 | 195100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231018 | 195000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231018 | 194900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231018 | 194800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231018 | 194700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231018 | 194600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231018 | 194500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231018 | 194400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231018 | 194300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231018 | 194200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231018 | 194100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231018 | 194000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231018 | 193900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231018 | 193800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231018 | 193700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231018 | 193600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231018 | 193500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231018 | 193400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231018 | 193300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231018 | 193200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231018 | 193100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231018 | 193000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231018 | 192900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231018 | 192800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231018 | 192700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231018 | 192600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231018 | 192500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231018 | 192400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231018 | 192300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 33 | 20231018 | 192200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231018 | 192100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231018 | 192000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231018 | 191900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231018 | 191800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231018 | 191700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231018 | 191600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231018 | 191500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231018 | 191400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231018 | 191300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231018 | 191200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231018 | 191100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231018 | 191000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231018 | 190900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231018 | 190800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231018 | 190700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231018 | 190600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231018 | 190500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231018 | 190400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231018 | 190300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231018 | 190200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231018 | 190100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231018 | 190000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231018 | 185900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231018 | 185800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231018 | 185700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231018 | 185600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231018 | 185500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231018 | 185400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231018 | 185300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 63 | 20231018 | 185200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231018 | 185100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231018 | 185000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231018 | 184900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231018 | 184800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231018 | 184700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231018 | 184600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231018 | 184500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231018 | 184400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231018 | 184300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231018 | 184200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231018 | 184100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231018 | 184000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231018 | 183900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231018 | 183800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231018 | 183700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231018 | 183600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231018 | 183500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231018 | 183400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231018 | 183300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231018 | 183200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231018 | 183100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231018 | 183000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231018 | 182900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231018 | 182800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231018 | 182700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231018 | 182600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231018 | 182500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231018 | 182400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231018 | 182300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 93 | 20231018 | 182200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231018 | 182100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231018 | 182000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231018 | 181900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231018 | 181800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231018 | 181700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231018 | 181600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231018 | 181500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231018 | 181400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231018 | 181300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231018 | 181200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231018 | 181100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231018 | 181000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231018 | 180900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231018 | 180800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231018 | 180700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231018 | 180600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231018 | 180500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231018 | 180400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231018 | 180300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231018 | 180200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231018 | 180100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231018 | 180000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231018 | 175900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231018 | 175800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231018 | 175700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231018 | 175600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231018 | 175500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231018 | 175400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231018 | 175300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 123 | 20231018 | 175200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231018 | 175100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231018 | 175000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231018 | 174900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231018 | 174800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231018 | 174700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231018 | 174600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231018 | 174500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231018 | 174400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231018 | 174300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231018 | 174200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231018 | 174100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231018 | 174000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231018 | 173900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231018 | 173800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231018 | 173700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231018 | 173600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231018 | 173500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231018 | 173400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231018 | 173300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231018 | 173200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231018 | 173100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231018 | 173000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231018 | 172900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231018 | 172800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231018 | 172700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231018 | 172600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231018 | 172500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231018 | 172400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231018 | 172300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 153 | 20231018 | 172200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231018 | 172100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231018 | 172000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231018 | 171900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231018 | 171800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231018 | 171700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231018 | 171600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231018 | 171500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231018 | 171400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231018 | 171300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231018 | 171200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231018 | 171100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231018 | 171000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231018 | 170900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231018 | 170800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231018 | 170700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231018 | 170600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231018 | 170500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231018 | 170400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231018 | 170300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231018 | 170200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231018 | 170100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231018 | 170000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231018 | 165900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231018 | 165800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231018 | 165700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231018 | 165600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231018 | 165500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231018 | 165400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231018 | 165300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 183 | 20231018 | 165200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231018 | 165100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231018 | 165000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231018 | 164900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231018 | 164800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231018 | 164700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231018 | 164600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231018 | 164500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231018 | 164400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231018 | 164300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231018 | 164200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231018 | 164100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231018 | 164000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231018 | 163900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231018 | 163800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231018 | 163700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231018 | 163600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231018 | 163500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231018 | 163400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231018 | 163300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231018 | 163200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231018 | 163100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231018 | 163000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231018 | 162900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231018 | 162800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231018 | 162700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231018 | 162600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231018 | 162500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231018 | 162400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231018 | 162300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 213 | 20231018 | 162200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231018 | 162100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231018 | 162000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231018 | 161900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231018 | 161800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231018 | 161700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231018 | 161600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231018 | 161500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231018 | 161400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231018 | 161300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231018 | 161200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231018 | 161100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231018 | 161000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231018 | 160900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231018 | 160800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231018 | 160700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231018 | 160600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231018 | 160500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231018 | 160400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231018 | 160300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231018 | 160200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231018 | 160100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231018 | 160000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231018 | 155900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231018 | 155800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231018 | 155700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231018 | 155600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231018 | 155500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 241 | 20231018 | 155400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 242 | 20231018 | 155300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 243 | 20231018 | 155200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 244 | 20231018 | 155100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 245 | 20231018 | 155000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 246 | 20231018 | 154900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 247 | 20231018 | 154800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 248 | 20231018 | 154700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 249 | 20231018 | 154600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 250 | 20231018 | 154500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 251 | 20231018 | 154400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 252 | 20231018 | 154300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 253 | 20231018 | 154200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 254 | 20231018 | 154100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 255 | 20231018 | 154000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 256 | 20231018 | 153900 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 257 | 20231018 | 153800 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 258 | 20231018 | 153700 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 259 | 20231018 | 153600 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 260 | 20231018 | 153500 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 261 | 20231018 | 153400 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 262 | 20231018 | 153300 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20231018 | 153200 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20231018 | 153100 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20231018 | 153000 | 11255105300 | 47300 | 47300 | 47300 | 47300 | 3484 |
| 266 | 20231018 | 152900 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 267 | 20231018 | 152800 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 268 | 20231018 | 152700 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 269 | 20231018 | 152600 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 270 | 20231018 | 152500 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 271 | 20231018 | 152400 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 272 | 20231018 | 152300 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 273 | 20231018 | 152200 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 274 | 20231018 | 152100 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 275 | 20231018 | 152000 | 11090312100 | 47350 | 47350 | 47350 | 47350 | 0 |
| 276 | 20231018 | 151900 | 11090312100 | 47350 | 47300 | 47400 | 47300 | 1554 |
| 277 | 20231018 | 151800 | 11016735000 | 47300 | 47300 | 47350 | 47300 | 323 |
| 278 | 20231018 | 151700 | 11001447750 | 47300 | 47350 | 47350 | 47300 | 463 |
| 279 | 20231018 | 151600 | 10979528800 | 47350 | 47350 | 47350 | 47300 | 170 |
| 280 | 20231018 | 151500 | 10971480200 | 47300 | 47350 | 47350 | 47300 | 55 |
| 281 | 20231018 | 151400 | 10968877100 | 47350 | 47300 | 47350 | 47300 | 505 |
| 282 | 20231018 | 151300 | 10944969050 | 47300 | 47350 | 47350 | 47300 | 135 |
| 283 | 20231018 | 151200 | 10938577800 | 47350 | 47350 | 47350 | 47350 | 3 |
| 284 | 20231018 | 151100 | 10938435750 | 47300 | 47300 | 47300 | 47250 | 1078 |
| 285 | 20231018 | 151000 | 10887448050 | 47400 | 47400 | 47400 | 47350 | 467 |
| 286 | 20231018 | 150900 | 10865331650 | 47400 | 47400 | 47400 | 47350 | 118 |
| 287 | 20231018 | 150800 | 10859738850 | 47400 | 47350 | 47400 | 47350 | 511 |
| 288 | 20231018 | 150700 | 10835527800 | 47350 | 47500 | 47500 | 47350 | 1507 |
| 289 | 20231018 | 150600 | 10764034850 | 47450 | 47450 | 47500 | 47450 | 2099 |
| 290 | 20231018 | 150500 | 10664418550 | 47450 | 47400 | 47450 | 47300 | 1373 |
| 291 | 20231018 | 150400 | 10599342650 | 47400 | 47300 | 47400 | 47250 | 1651 |
| 292 | 20231018 | 150300 | 10521205600 | 47300 | 47300 | 47300 | 47250 | 508 |
| 293 | 20231018 | 150200 | 10497197650 | 47250 | 47250 | 47300 | 47200 | 569 |
| 294 | 20231018 | 150100 | 10470310300 | 47200 | 47200 | 47250 | 47150 | 781 |
| 295 | 20231018 | 150000 | 10433451150 | 47200 | 47200 | 47200 | 47150 | 383 |
| 296 | 20231018 | 145900 | 10415378150 | 47200 | 47200 | 47200 | 47200 | 250 |
| 297 | 20231018 | 145800 | 10403578150 | 47150 | 47150 | 47200 | 47150 | 98 |
| 298 | 20231018 | 145700 | 10398953650 | 47200 | 47200 | 47200 | 47150 | 277 |
| 299 | 20231018 | 145600 | 10385882600 | 47200 | 47150 | 47200 | 47150 | 225 |
| 300 | 20231018 | 145500 | 10375267950 | 47150 | 47150 | 47200 | 47150 | 257 |
| 301 | 20231018 | 145400 | 10363145700 | 47150 | 47150 | 47200 | 47150 | 307 |
| 302 | 20231018 | 145300 | 10348667750 | 47150 | 47150 | 47200 | 47100 | 908 |
| 303 | 20231018 | 145200 | 10305856150 | 47150 | 47200 | 47200 | 47150 | 40 |
| 304 | 20231018 | 145100 | 10303969550 | 47200 | 47200 | 47200 | 47100 | 977 |
| 305 | 20231018 | 145000 | 10257906750 | 47200 | 47200 | 47200 | 47150 | 289 |
| 306 | 20231018 | 144900 | 10244277500 | 47200 | 47050 | 47200 | 47050 | 3585 |
| 307 | 20231018 | 144800 | 10075387800 | 47050 | 47000 | 47050 | 47000 | 475 |
| 308 | 20231018 | 144700 | 10053061200 | 47000 | 46950 | 47000 | 46950 | 534 |
| 309 | 20231018 | 144600 | 10027967700 | 46950 | 47000 | 47050 | 46950 | 310 |
| 310 | 20231018 | 144500 | 10013405950 | 47000 | 47100 | 47100 | 47000 | 290 |
| 311 | 20231018 | 144400 | 9999758400 | 47100 | 47150 | 47150 | 47100 | 164 |
| 312 | 20231018 | 144300 | 9992030650 | 47150 | 47100 | 47150 | 47100 | 198 |
| 313 | 20231018 | 144200 | 9982698050 | 47100 | 47200 | 47200 | 47100 | 3123 |
| 314 | 20231018 | 144100 | 9835307200 | 47250 | 47250 | 47250 | 47250 | 75 |
| 315 | 20231018 | 144000 | 9831763450 | 47250 | 47250 | 47250 | 47250 | 605 |
| 316 | 20231018 | 143900 | 9803177200 | 47250 | 47200 | 47250 | 47200 | 394 |
| 317 | 20231018 | 143800 | 9784568700 | 47200 | 47200 | 47250 | 47200 | 856 |
| 318 | 20231018 | 143700 | 9744163000 | 47150 | 47200 | 47300 | 47150 | 4472 |
| 319 | 20231018 | 143600 | 9532983150 | 47200 | 47100 | 47200 | 47050 | 1417 |
| 320 | 20231018 | 143500 | 9466173250 | 47150 | 47050 | 47150 | 47050 | 1358 |
| 321 | 20231018 | 143400 | 9402219950 | 47100 | 47050 | 47100 | 47050 | 105 |
| 322 | 20231018 | 143300 | 9397278050 | 47100 | 47100 | 47100 | 47050 | 73 |
| 323 | 20231018 | 143200 | 9393839800 | 47100 | 47100 | 47100 | 47050 | 458 |
| 324 | 20231018 | 143100 | 9372281000 | 47050 | 47100 | 47100 | 47050 | 139 |
| 325 | 20231018 | 143000 | 9365736850 | 47050 | 47100 | 47100 | 47050 | 55 |
| 326 | 20231018 | 142900 | 9363146850 | 47100 | 47100 | 47100 | 47050 | 55 |
| 327 | 20231018 | 142800 | 9360557850 | 47100 | 47100 | 47100 | 47050 | 315 |
| 328 | 20231018 | 142700 | 9345722900 | 47150 | 47050 | 47150 | 47050 | 930 |
| 329 | 20231018 | 142600 | 9301925850 | 47050 | 47000 | 47050 | 46950 | 604 |
| 330 | 20231018 | 142500 | 9273537600 | 47000 | 47050 | 47100 | 47000 | 609 |
| 331 | 20231018 | 142400 | 9244894650 | 47100 | 47050 | 47100 | 47050 | 728 |
| 332 | 20231018 | 142300 | 9210637950 | 47050 | 47100 | 47100 | 47050 | 169 |
| 333 | 20231018 | 142200 | 9202684050 | 47100 | 47100 | 47100 | 47050 | 281 |
| 334 | 20231018 | 142100 | 9189453950 | 47100 | 47100 | 47100 | 47050 | 180 |
| 335 | 20231018 | 142000 | 9180983900 | 47100 | 47100 | 47100 | 47100 | 62 |
| 336 | 20231018 | 141900 | 9178063700 | 47100 | 47100 | 47100 | 47100 | 292 |
| 337 | 20231018 | 141800 | 9164310500 | 47100 | 47150 | 47150 | 47050 | 3119 |
| 338 | 20231018 | 141700 | 9017429250 | 47150 | 47150 | 47150 | 47100 | 126 |
| 339 | 20231018 | 141600 | 9011488850 | 47150 | 47150 | 47150 | 47150 | 82 |
| 340 | 20231018 | 141500 | 9007622550 | 47150 | 47150 | 47150 | 47150 | 305 |
| 341 | 20231018 | 141400 | 8993241800 | 47150 | 47150 | 47150 | 47100 | 68 |
| 342 | 20231018 | 141300 | 8990035650 | 47100 | 47100 | 47100 | 47100 | 1752 |
| 343 | 20231018 | 141200 | 8907516450 | 47050 | 47050 | 47050 | 47000 | 1316 |
| 344 | 20231018 | 141100 | 8845600150 | 47050 | 47100 | 47100 | 47050 | 291 |
| 345 | 20231018 | 141000 | 8831907650 | 47050 | 47100 | 47100 | 47050 | 181 |
| 346 | 20231018 | 140900 | 8823385250 | 47100 | 47050 | 47100 | 47050 | 66 |
| 347 | 20231018 | 140800 | 8820276700 | 47100 | 47100 | 47100 | 47050 | 123 |
| 348 | 20231018 | 140700 | 8814484400 | 47100 | 47100 | 47100 | 47050 | 160 |
| 349 | 20231018 | 140600 | 8806950950 | 47050 | 47100 | 47100 | 47050 | 311 |
| 350 | 20231018 | 140500 | 8792304300 | 47100 | 47050 | 47100 | 47000 | 777 |
| 351 | 20231018 | 140400 | 8755745550 | 47050 | 46950 | 47050 | 46950 | 969 |
| 352 | 20231018 | 140300 | 8710213250 | 46950 | 46950 | 46950 | 46950 | 5 |
| 353 | 20231018 | 140200 | 8709978500 | 46950 | 46900 | 46950 | 46900 | 1046 |
| 354 | 20231018 | 140100 | 8660920900 | 46900 | 46850 | 46900 | 46850 | 269 |
| 355 | 20231018 | 140000 | 8648316450 | 46900 | 46900 | 46900 | 46900 | 127 |
| 356 | 20231018 | 135900 | 8642360150 | 46900 | 46900 | 46900 | 46850 | 35 |
| 357 | 20231018 | 135800 | 8640718750 | 46900 | 46800 | 46900 | 46800 | 1801 |
| 358 | 20231018 | 135700 | 8556390350 | 46850 | 46850 | 46850 | 46800 | 120 |
| 359 | 20231018 | 135600 | 8550772550 | 46800 | 46850 | 46850 | 46800 | 105 |
| 360 | 20231018 | 135500 | 8545856200 | 46850 | 46850 | 46850 | 46800 | 96 |
| 361 | 20231018 | 135400 | 8541360450 | 46850 | 46850 | 46850 | 46800 | 152 |
| 362 | 20231018 | 135300 | 8534242450 | 46850 | 46850 | 46850 | 46800 | 91 |
| 363 | 20231018 | 135200 | 8529979550 | 46850 | 46850 | 46850 | 46850 | 26 |
| 364 | 20231018 | 135100 | 8528761450 | 46850 | 46850 | 46850 | 46850 | 592 |
| 365 | 20231018 | 135000 | 8501026250 | 46850 | 46850 | 46850 | 46800 | 46 |
| 366 | 20231018 | 134900 | 8498871450 | 46850 | 46850 | 46850 | 46800 | 226 |
| 367 | 20231018 | 134800 | 8488286700 | 46850 | 46850 | 46850 | 46850 | 50 |
| 368 | 20231018 | 134700 | 8485944200 | 46850 | 46850 | 46900 | 46850 | 275 |
| 369 | 20231018 | 134600 | 8473060150 | 46850 | 46900 | 46900 | 46850 | 74 |
| 370 | 20231018 | 134500 | 8469592250 | 46900 | 46900 | 46900 | 46900 | 70 |
| 371 | 20231018 | 134400 | 8466309250 | 46900 | 46850 | 46900 | 46850 | 52 |
| 372 | 20231018 | 134300 | 8463871750 | 46850 | 46950 | 46950 | 46850 | 3084 |
| 373 | 20231018 | 134200 | 8319168300 | 47000 | 47000 | 47000 | 47000 | 83 |
| 374 | 20231018 | 134100 | 8315267300 | 47000 | 47000 | 47000 | 47000 | 73 |
| 375 | 20231018 | 134000 | 8311836300 | 46950 | 47000 | 47050 | 46950 | 608 |
| 376 | 20231018 | 133900 | 8283257800 | 47000 | 47050 | 47050 | 47000 | 154 |
| 377 | 20231018 | 133800 | 8276012450 | 47050 | 47050 | 47050 | 47050 | 81 |
| 378 | 20231018 | 133700 | 8272201400 | 47050 | 47050 | 47050 | 47000 | 104 |
| 379 | 20231018 | 133600 | 8267309400 | 47050 | 47000 | 47050 | 47000 | 37 |
| 380 | 20231018 | 133500 | 8265569550 | 47050 | 47050 | 47050 | 47000 | 93 |
| 381 | 20231018 | 133400 | 8261197350 | 47000 | 47000 | 47050 | 46950 | 69 |
| 382 | 20231018 | 133300 | 8257953400 | 47000 | 46900 | 47050 | 46900 | 1244 |
| 383 | 20231018 | 133200 | 8199529200 | 46950 | 46900 | 46950 | 46900 | 150 |
| 384 | 20231018 | 133100 | 8192493250 | 46900 | 46950 | 46950 | 46900 | 254 |
| 385 | 20231018 | 133000 | 8180568150 | 46950 | 46900 | 46950 | 46900 | 38 |
| 386 | 20231018 | 132900 | 8178784100 | 46950 | 46950 | 46950 | 46900 | 181 |
| 387 | 20231018 | 132800 | 8170290550 | 46900 | 46900 | 46950 | 46900 | 497 |
| 388 | 20231018 | 132700 | 8146981050 | 46900 | 46900 | 46950 | 46900 | 839 |
| 389 | 20231018 | 132600 | 8107629850 | 46900 | 46950 | 46950 | 46900 | 301 |
| 390 | 20231018 | 132500 | 8093498000 | 46950 | 47050 | 47050 | 46950 | 2097 |
| 391 | 20231018 | 132400 | 7994949950 | 47000 | 47050 | 47050 | 47000 | 113 |
| 392 | 20231018 | 132300 | 7989634900 | 47050 | 47050 | 47050 | 47000 | 228 |
| 393 | 20231018 | 132200 | 7978909350 | 47050 | 47050 | 47050 | 47050 | 91 |
| 394 | 20231018 | 132100 | 7974627800 | 47050 | 47050 | 47050 | 47000 | 115 |
| 395 | 20231018 | 132000 | 7969217800 | 47000 | 47000 | 47050 | 47000 | 389 |
| 396 | 20231018 | 131900 | 7950931050 | 47050 | 47050 | 47050 | 47050 | 96 |
| 397 | 20231018 | 131800 | 7946414250 | 47050 | 47050 | 47050 | 47000 | 650 |
| 398 | 20231018 | 131700 | 7915860600 | 47050 | 47050 | 47050 | 47000 | 183 |
| 399 | 20231018 | 131600 | 7907252950 | 47050 | 47050 | 47050 | 47000 | 128 |
| 400 | 20231018 | 131500 | 7901232800 | 47050 | 47000 | 47050 | 47000 | 106 |
| 401 | 20231018 | 131400 | 7896246500 | 47050 | 47050 | 47050 | 47050 | 11 |
| 402 | 20231018 | 131300 | 7895728950 | 47050 | 47050 | 47050 | 47050 | 94 |
| 403 | 20231018 | 131200 | 7891306250 | 47050 | 47050 | 47050 | 47050 | 192 |
| 404 | 20231018 | 131100 | 7882272650 | 47000 | 47050 | 47050 | 47000 | 67 |
| 405 | 20231018 | 131000 | 7879122700 | 47050 | 47050 | 47050 | 47050 | 150 |
| 406 | 20231018 | 130900 | 7872065200 | 47050 | 47050 | 47050 | 47000 | 131 |
| 407 | 20231018 | 130800 | 7865904150 | 47050 | 47050 | 47050 | 47000 | 265 |
| 408 | 20231018 | 130700 | 7853440150 | 47050 | 47050 | 47050 | 47050 | 84 |
| 409 | 20231018 | 130600 | 7849487950 | 47050 | 47100 | 47100 | 47050 | 1506 |
| 410 | 20231018 | 130500 | 7778571950 | 47100 | 47150 | 47150 | 47100 | 165 |
| 411 | 20231018 | 130400 | 7770798800 | 47150 | 47100 | 47150 | 47100 | 190 |
| 412 | 20231018 | 130300 | 7761844750 | 47150 | 47250 | 47250 | 47150 | 1013 |
| 413 | 20231018 | 130200 | 7714049650 | 47250 | 47250 | 47250 | 47200 | 125 |
| 414 | 20231018 | 130100 | 7708145900 | 47200 | 47150 | 47250 | 47150 | 311 |
| 415 | 20231018 | 130000 | 7693466250 | 47200 | 47150 | 47200 | 47150 | 120 |
| 416 | 20231018 | 125900 | 7687802300 | 47200 | 47250 | 47250 | 47150 | 356 |
| 417 | 20231018 | 125800 | 7670996850 | 47250 | 47200 | 47250 | 47200 | 40 |
| 418 | 20231018 | 125700 | 7669107900 | 47250 | 47200 | 47250 | 47150 | 204 |
| 419 | 20231018 | 125600 | 7659477200 | 47200 | 47150 | 47200 | 47150 | 133 |
| 420 | 20231018 | 125500 | 7653199650 | 47200 | 47150 | 47200 | 47150 | 88 |
| 421 | 20231018 | 125400 | 7649046100 | 47200 | 47200 | 47250 | 47150 | 146 |
| 422 | 20231018 | 125300 | 7642156550 | 47200 | 47200 | 47200 | 47200 | 115 |
| 423 | 20231018 | 125200 | 7636728550 | 47200 | 47200 | 47200 | 47200 | 63 |
| 424 | 20231018 | 125100 | 7633754950 | 47150 | 47250 | 47250 | 47150 | 204 |
| 425 | 20231018 | 125000 | 7624128050 | 47250 | 47250 | 47250 | 47200 | 85 |
| 426 | 20231018 | 124900 | 7620114000 | 47200 | 47200 | 47200 | 47150 | 217 |
| 427 | 20231018 | 124800 | 7609874050 | 47150 | 47150 | 47150 | 47150 | 210 |
| 428 | 20231018 | 124700 | 7599972550 | 47150 | 47200 | 47200 | 47100 | 462 |
| 429 | 20231018 | 124600 | 7578198000 | 47150 | 47200 | 47200 | 47150 | 437 |
| 430 | 20231018 | 124500 | 7557574100 | 47250 | 47250 | 47300 | 47250 | 577 |
| 431 | 20231018 | 124400 | 7530310650 | 47250 | 47300 | 47300 | 47250 | 149 |
| 432 | 20231018 | 124300 | 7523266450 | 47250 | 47300 | 47300 | 47250 | 321 |
| 433 | 20231018 | 124200 | 7508099000 | 47250 | 47300 | 47300 | 47250 | 21 |
| 434 | 20231018 | 124100 | 7507105750 | 47300 | 47300 | 47300 | 47250 | 87 |
| 435 | 20231018 | 124000 | 7502993050 | 47300 | 47300 | 47350 | 47300 | 81 |
| 436 | 20231018 | 123900 | 7499160750 | 47300 | 47300 | 47350 | 47300 | 508 |
| 437 | 20231018 | 123800 | 7475132150 | 47300 | 47250 | 47300 | 47250 | 109 |
| 438 | 20231018 | 123700 | 7469979450 | 47300 | 47300 | 47300 | 47300 | 213 |
| 439 | 20231018 | 123600 | 7459904550 | 47300 | 47200 | 47300 | 47200 | 309 |
| 440 | 20231018 | 123500 | 7445306650 | 47250 | 47200 | 47250 | 47200 | 203 |
| 441 | 20231018 | 123400 | 7435717450 | 47200 | 47250 | 47250 | 47200 | 210 |
| 442 | 20231018 | 123300 | 7425805000 | 47200 | 47250 | 47250 | 47200 | 106 |
| 443 | 20231018 | 123200 | 7420799100 | 47250 | 47200 | 47250 | 47200 | 479 |
| 444 | 20231018 | 123100 | 7398183650 | 47200 | 47250 | 47250 | 47200 | 207 |
| 445 | 20231018 | 123000 | 7388408100 | 47250 | 47300 | 47350 | 47250 | 855 |
| 446 | 20231018 | 122900 | 7347947650 | 47300 | 47300 | 47300 | 47250 | 77 |
| 447 | 20231018 | 122800 | 7344305650 | 47300 | 47300 | 47300 | 47250 | 85 |
| 448 | 20231018 | 122700 | 7340287550 | 47300 | 47300 | 47300 | 47250 | 160 |
| 449 | 20231018 | 122600 | 7332719850 | 47300 | 47300 | 47300 | 47250 | 35 |
| 450 | 20231018 | 122500 | 7331064600 | 47300 | 47300 | 47300 | 47250 | 130 |
| 451 | 20231018 | 122400 | 7324918050 | 47300 | 47250 | 47350 | 47250 | 314 |
| 452 | 20231018 | 122300 | 7310064750 | 47300 | 47300 | 47300 | 47250 | 144 |
| 453 | 20231018 | 122200 | 7303253650 | 47250 | 47250 | 47300 | 47250 | 294 |
| 454 | 20231018 | 122100 | 7289361200 | 47250 | 47250 | 47250 | 47250 | 113 |
| 455 | 20231018 | 122000 | 7284021950 | 47250 | 47200 | 47250 | 47200 | 100 |
| 456 | 20231018 | 121900 | 7279300900 | 47250 | 47200 | 47250 | 47200 | 89 |
| 457 | 20231018 | 121800 | 7275096150 | 47250 | 47300 | 47300 | 47250 | 62 |
| 458 | 20231018 | 121700 | 7272166400 | 47300 | 47350 | 47400 | 47300 | 496 |
| 459 | 20231018 | 121600 | 7248688900 | 47350 | 47150 | 47350 | 47150 | 1924 |
| 460 | 20231018 | 121500 | 7157798450 | 47150 | 47150 | 47150 | 47100 | 276 |
| 461 | 20231018 | 121400 | 7144785100 | 47150 | 47150 | 47250 | 47150 | 302 |
| 462 | 20231018 | 121300 | 7130543000 | 47150 | 47200 | 47200 | 47150 | 171 |
| 463 | 20231018 | 121200 | 7122471850 | 47150 | 47200 | 47250 | 47150 | 818 |
| 464 | 20231018 | 121100 | 7083861950 | 47250 | 47300 | 47300 | 47200 | 268 |
| 465 | 20231018 | 121000 | 7071198800 | 47300 | 47250 | 47300 | 47200 | 168 |
| 466 | 20231018 | 120900 | 7063262500 | 47250 | 47300 | 47300 | 47200 | 154 |
| 467 | 20231018 | 120800 | 7055988200 | 47300 | 47250 | 47300 | 47200 | 145 |
| 468 | 20231018 | 120700 | 7049139100 | 47250 | 47250 | 47250 | 47200 | 376 |
| 469 | 20231018 | 120600 | 7031374500 | 47200 | 47150 | 47200 | 47150 | 1067 |
| 470 | 20231018 | 120500 | 6981017600 | 47150 | 47150 | 47150 | 47100 | 187 |
| 471 | 20231018 | 120400 | 6972200600 | 47150 | 47150 | 47150 | 47100 | 190 |
| 472 | 20231018 | 120300 | 6963245650 | 47150 | 47250 | 47250 | 47150 | 188 |
| 473 | 20231018 | 120200 | 6954372000 | 47250 | 47200 | 47250 | 47200 | 448 |
| 474 | 20231018 | 120100 | 6933206900 | 47250 | 47200 | 47250 | 47150 | 299 |
| 475 | 20231018 | 120000 | 6919097200 | 47200 | 47050 | 47200 | 47050 | 1445 |
| 476 | 20231018 | 115900 | 6851029300 | 47100 | 47050 | 47100 | 47050 | 72 |
| 477 | 20231018 | 115800 | 6847641450 | 47050 | 47050 | 47100 | 47000 | 254 |
| 478 | 20231018 | 115700 | 6835687100 | 47100 | 47150 | 47150 | 47050 | 236 |
| 479 | 20231018 | 115600 | 6824571650 | 47100 | 47000 | 47100 | 47000 | 320 |
| 480 | 20231018 | 115500 | 6809512750 | 47050 | 47000 | 47050 | 47000 | 283 |
| 481 | 20231018 | 115400 | 6796201750 | 47000 | 47000 | 47050 | 47000 | 217 |
| 482 | 20231018 | 115300 | 6785999800 | 47050 | 47000 | 47050 | 47000 | 264 |
| 483 | 20231018 | 115200 | 6773588200 | 46950 | 47000 | 47000 | 46950 | 144 |
| 484 | 20231018 | 115100 | 6766824300 | 47000 | 47000 | 47000 | 46900 | 1016 |
| 485 | 20231018 | 115000 | 6719151550 | 47050 | 47000 | 47050 | 46950 | 377 |
| 486 | 20231018 | 114900 | 6701426600 | 47000 | 47000 | 47050 | 47000 | 345 |
| 487 | 20231018 | 114800 | 6685211450 | 47000 | 47000 | 47000 | 46900 | 89 |
| 488 | 20231018 | 114700 | 6681033350 | 46950 | 46850 | 46950 | 46650 | 2287 |
| 489 | 20231018 | 114600 | 6573915050 | 46850 | 46950 | 46950 | 46750 | 1027 |
| 490 | 20231018 | 114500 | 6525768650 | 46950 | 47000 | 47050 | 46950 | 435 |
| 491 | 20231018 | 114400 | 6505320500 | 47000 | 47050 | 47100 | 47000 | 232 |
| 492 | 20231018 | 114300 | 6494404550 | 47050 | 47000 | 47050 | 47000 | 211 |
| 493 | 20231018 | 114200 | 6484482150 | 47050 | 47100 | 47100 | 47000 | 238 |
| 494 | 20231018 | 114100 | 6473280400 | 47000 | 47050 | 47100 | 47000 | 585 |
| 495 | 20231018 | 114000 | 6445753300 | 47050 | 47100 | 47100 | 47050 | 249 |
| 496 | 20231018 | 113900 | 6434027850 | 47100 | 47050 | 47150 | 47050 | 221 |
| 497 | 20231018 | 113800 | 6423617900 | 47050 | 47050 | 47100 | 47000 | 626 |
| 498 | 20231018 | 113700 | 6394166200 | 47050 | 47400 | 47400 | 47050 | 923 |
| 499 | 20231018 | 113600 | 6350595050 | 47350 | 47350 | 47500 | 47300 | 1628 |
| 500 | 20231018 | 113500 | 6273371250 | 47350 | 47250 | 47500 | 47150 | 4166 |
| 501 | 20231018 | 113400 | 6075940450 | 47250 | 47200 | 47250 | 47150 | 489 |
| 502 | 20231018 | 113300 | 6052848600 | 47150 | 47100 | 47200 | 47050 | 2225 |
| 503 | 20231018 | 113200 | 5948040500 | 47100 | 47150 | 47150 | 47100 | 2227 |
| 504 | 20231018 | 113100 | 5843137050 | 47150 | 47050 | 47150 | 47050 | 900 |
| 505 | 20231018 | 113000 | 5800748150 | 47050 | 47000 | 47050 | 47000 | 214 |
| 506 | 20231018 | 112900 | 5790683750 | 47000 | 47000 | 47000 | 46950 | 303 |
| 507 | 20231018 | 112800 | 5776445200 | 47000 | 46950 | 47050 | 46950 | 91 |
| 508 | 20231018 | 112700 | 5772167050 | 47050 | 47000 | 47050 | 46950 | 278 |
| 509 | 20231018 | 112600 | 5759104200 | 47050 | 47050 | 47050 | 46950 | 221 |
| 510 | 20231018 | 112500 | 5748716950 | 47050 | 47050 | 47050 | 47000 | 136 |
| 511 | 20231018 | 112400 | 5742320100 | 47000 | 47000 | 47000 | 46900 | 346 |
| 512 | 20231018 | 112300 | 5726063000 | 46900 | 47000 | 47000 | 46900 | 1540 |
| 513 | 20231018 | 112200 | 5653803100 | 47000 | 47000 | 47000 | 47000 | 212 |
| 514 | 20231018 | 112100 | 5643839100 | 47000 | 47000 | 47000 | 46950 | 221 |
| 515 | 20231018 | 112000 | 5633454550 | 47000 | 47050 | 47050 | 46950 | 1039 |
| 516 | 20231018 | 111900 | 5584616650 | 47000 | 47000 | 47050 | 47000 | 123 |
| 517 | 20231018 | 111800 | 5578833700 | 47050 | 47050 | 47050 | 47050 | 142 |
| 518 | 20231018 | 111700 | 5572152600 | 47050 | 47000 | 47050 | 47000 | 254 |
| 519 | 20231018 | 111600 | 5560203200 | 47000 | 47050 | 47050 | 47000 | 136 |
| 520 | 20231018 | 111500 | 5553809850 | 47050 | 46950 | 47050 | 46950 | 126 |
| 521 | 20231018 | 111400 | 5547884350 | 46950 | 47100 | 47100 | 46950 | 706 |
| 522 | 20231018 | 111300 | 5514687050 | 47050 | 47100 | 47100 | 47050 | 958 |
| 523 | 20231018 | 111200 | 5469586150 | 47050 | 46950 | 47050 | 46950 | 732 |
| 524 | 20231018 | 111100 | 5435171700 | 46950 | 46950 | 46950 | 46850 | 284 |
| 525 | 20231018 | 111000 | 5421847050 | 46900 | 46900 | 46900 | 46900 | 261 |
| 526 | 20231018 | 110900 | 5409606150 | 46900 | 46900 | 46900 | 46850 | 138 |
| 527 | 20231018 | 110800 | 5403134300 | 46900 | 47000 | 47050 | 46900 | 472 |
| 528 | 20231018 | 110700 | 5380979800 | 47000 | 47000 | 47000 | 47000 | 46 |
| 529 | 20231018 | 110600 | 5378817800 | 47000 | 47100 | 47100 | 47000 | 675 |
| 530 | 20231018 | 110500 | 5347062050 | 47050 | 47050 | 47050 | 47000 | 626 |
| 531 | 20231018 | 110400 | 5317608850 | 46950 | 46950 | 47050 | 46900 | 1044 |
| 532 | 20231018 | 110300 | 5268562050 | 46950 | 46950 | 46950 | 46850 | 105 |
| 533 | 20231018 | 110200 | 5263637200 | 46850 | 47000 | 47000 | 46850 | 431 |
| 534 | 20231018 | 110100 | 5243395750 | 47000 | 46750 | 47000 | 46750 | 1781 |
| 535 | 20231018 | 110000 | 5159994800 | 46750 | 46750 | 46750 | 46700 | 138 |
| 536 | 20231018 | 105900 | 5153546150 | 46700 | 46700 | 46700 | 46650 | 215 |
| 537 | 20231018 | 105800 | 5143505750 | 46700 | 46650 | 46700 | 46650 | 93 |
| 538 | 20231018 | 105700 | 5139165150 | 46650 | 46650 | 46700 | 46650 | 273 |
| 539 | 20231018 | 105600 | 5126425700 | 46650 | 46600 | 46650 | 46600 | 307 |
| 540 | 20231018 | 105500 | 5112108250 | 46650 | 46650 | 46650 | 46600 | 275 |
| 541 | 20231018 | 105400 | 5099286350 | 46700 | 46600 | 46700 | 46600 | 305 |
| 542 | 20231018 | 105300 | 5085057600 | 46750 | 46850 | 46850 | 46600 | 1974 |
| 543 | 20231018 | 105200 | 4992861250 | 46800 | 46850 | 46850 | 46800 | 231 |
| 544 | 20231018 | 105100 | 4982043600 | 46850 | 46850 | 46850 | 46800 | 318 |
| 545 | 20231018 | 105000 | 4967157850 | 46850 | 46900 | 46900 | 46800 | 222 |
| 546 | 20231018 | 104900 | 4956764200 | 46800 | 46900 | 46900 | 46800 | 239 |
| 547 | 20231018 | 104800 | 4945565100 | 46900 | 46800 | 46900 | 46800 | 185 |
| 548 | 20231018 | 104700 | 4936895650 | 46850 | 46800 | 46850 | 46800 | 253 |
| 549 | 20231018 | 104600 | 4925052700 | 46850 | 46800 | 46850 | 46750 | 284 |
| 550 | 20231018 | 104500 | 4911761500 | 46800 | 46750 | 46800 | 46750 | 184 |
| 551 | 20231018 | 104400 | 4903156750 | 46750 | 46800 | 46800 | 46700 | 1353 |
| 552 | 20231018 | 104300 | 4839845900 | 46850 | 46800 | 46850 | 46800 | 362 |
| 553 | 20231018 | 104200 | 4822899700 | 46850 | 46800 | 46900 | 46800 | 466 |
| 554 | 20231018 | 104100 | 4801072600 | 46950 | 46850 | 47000 | 46850 | 1333 |
| 555 | 20231018 | 104000 | 4738469750 | 46950 | 46800 | 46950 | 46800 | 621 |
| 556 | 20231018 | 103900 | 4709361500 | 46850 | 47000 | 47000 | 46800 | 411 |
| 557 | 20231018 | 103800 | 4690103300 | 47000 | 47000 | 47000 | 46900 | 495 |
| 558 | 20231018 | 103700 | 4666862150 | 46950 | 46950 | 47000 | 46900 | 1467 |
| 559 | 20231018 | 103600 | 4597962650 | 46950 | 46850 | 46950 | 46800 | 787 |
| 560 | 20231018 | 103500 | 4561052100 | 46850 | 46900 | 46900 | 46750 | 610 |
| 561 | 20231018 | 103400 | 4532477700 | 46950 | 46950 | 46950 | 46900 | 246 |
| 562 | 20231018 | 103300 | 4520932300 | 46950 | 46950 | 46950 | 46900 | 899 |
| 563 | 20231018 | 103200 | 4478726300 | 46900 | 46900 | 46950 | 46900 | 683 |
| 564 | 20231018 | 103100 | 4446693000 | 46900 | 46900 | 46900 | 46850 | 539 |
| 565 | 20231018 | 103000 | 4421417250 | 46850 | 46750 | 46850 | 46750 | 1946 |
| 566 | 20231018 | 102900 | 4330313800 | 46750 | 46700 | 46750 | 46700 | 215 |
| 567 | 20231018 | 102800 | 4320270650 | 46650 | 46650 | 46700 | 46650 | 370 |
| 568 | 20231018 | 102700 | 4302999800 | 46650 | 46600 | 46650 | 46600 | 267 |
| 569 | 20231018 | 102600 | 4290553550 | 46550 | 46600 | 46600 | 46550 | 249 |
| 570 | 20231018 | 102500 | 4278953100 | 46600 | 46550 | 46650 | 46550 | 198 |
| 571 | 20231018 | 102400 | 4269723200 | 46550 | 46600 | 46650 | 46550 | 237 |
| 572 | 20231018 | 102300 | 4258673800 | 46600 | 46600 | 46600 | 46550 | 427 |
| 573 | 20231018 | 102200 | 4238780850 | 46600 | 46550 | 46600 | 46550 | 176 |
| 574 | 20231018 | 102100 | 4230582700 | 46550 | 46600 | 46600 | 46550 | 256 |
| 575 | 20231018 | 102000 | 4218656250 | 46550 | 46600 | 46650 | 46550 | 228 |
| 576 | 20231018 | 101900 | 4208029700 | 46600 | 46550 | 46600 | 46550 | 1167 |
| 577 | 20231018 | 101800 | 4153698250 | 46600 | 46650 | 46650 | 46500 | 1153 |
| 578 | 20231018 | 101700 | 4100057650 | 46650 | 46600 | 46650 | 46600 | 120 |
| 579 | 20231018 | 101600 | 4094463550 | 46600 | 46750 | 46750 | 46550 | 573 |
| 580 | 20231018 | 101500 | 4067742600 | 46750 | 46750 | 46750 | 46700 | 338 |
| 581 | 20231018 | 101400 | 4051943550 | 46700 | 46750 | 46750 | 46700 | 171 |
| 582 | 20231018 | 101300 | 4043957800 | 46650 | 46700 | 46750 | 46650 | 444 |
| 583 | 20231018 | 101200 | 4023221000 | 46750 | 46650 | 46750 | 46650 | 1135 |
| 584 | 20231018 | 101100 | 3970225800 | 46650 | 46600 | 46650 | 46600 | 256 |
| 585 | 20231018 | 101000 | 3958289200 | 46600 | 46600 | 46700 | 46600 | 715 |
| 586 | 20231018 | 100900 | 3924954150 | 46550 | 46500 | 46600 | 46500 | 843 |
| 587 | 20231018 | 100800 | 3885737850 | 46600 | 46650 | 46700 | 46450 | 1903 |
| 588 | 20231018 | 100700 | 3797142250 | 46600 | 46500 | 46650 | 46450 | 1080 |
| 589 | 20231018 | 100600 | 3746879000 | 46500 | 46500 | 46550 | 46500 | 551 |
| 590 | 20231018 | 100500 | 3721256750 | 46550 | 46550 | 46550 | 46500 | 304 |
| 591 | 20231018 | 100400 | 3707109000 | 46550 | 46550 | 46600 | 46550 | 149 |
| 592 | 20231018 | 100300 | 3700172200 | 46600 | 46650 | 46650 | 46600 | 289 |
| 593 | 20231018 | 100200 | 3686699750 | 46650 | 46600 | 46650 | 46550 | 363 |
| 594 | 20231018 | 100100 | 3669782750 | 46650 | 46500 | 46650 | 46450 | 2484 |
| 595 | 20231018 | 100000 | 3554248650 | 46500 | 46550 | 46550 | 46500 | 846 |
| 596 | 20231018 | 095900 | 3514897750 | 46550 | 46550 | 46550 | 46550 | 172 |
| 597 | 20231018 | 095800 | 3506891150 | 46500 | 46500 | 46550 | 46500 | 294 |
| 598 | 20231018 | 095700 | 3493207500 | 46550 | 46650 | 46650 | 46500 | 243 |
| 599 | 20231018 | 095600 | 3481893050 | 46650 | 46500 | 46650 | 46500 | 313 |
| 600 | 20231018 | 095500 | 3467310750 | 46500 | 46550 | 46700 | 46500 | 396 |
| 601 | 20231018 | 095400 | 3448868200 | 46650 | 46700 | 46700 | 46550 | 432 |
| 602 | 20231018 | 095300 | 3428720050 | 46700 | 46500 | 46700 | 46500 | 403 |
| 603 | 20231018 | 095200 | 3409955500 | 46500 | 46700 | 46700 | 46500 | 604 |
| 604 | 20231018 | 095100 | 3381804450 | 46700 | 46600 | 46700 | 46600 | 235 |
| 605 | 20231018 | 095000 | 3370841550 | 46600 | 46650 | 46750 | 46500 | 1259 |
| 606 | 20231018 | 094900 | 3312143050 | 46700 | 46600 | 46700 | 46600 | 740 |
| 607 | 20231018 | 094800 | 3277621650 | 46550 | 46600 | 46700 | 46450 | 1552 |
| 608 | 20231018 | 094700 | 3205341500 | 46600 | 46400 | 46700 | 46400 | 1880 |
| 609 | 20231018 | 094600 | 3117927000 | 46400 | 46150 | 46400 | 46150 | 1576 |
| 610 | 20231018 | 094500 | 3044994300 | 46150 | 46150 | 46150 | 46100 | 311 |
| 611 | 20231018 | 094400 | 3030651550 | 46050 | 46100 | 46100 | 46050 | 453 |
| 612 | 20231018 | 094300 | 3009773350 | 46100 | 45950 | 46100 | 45900 | 975 |
| 613 | 20231018 | 094200 | 2964917050 | 46000 | 45950 | 46000 | 45900 | 687 |
| 614 | 20231018 | 094100 | 2933355700 | 45950 | 46050 | 46050 | 45950 | 666 |
| 615 | 20231018 | 094000 | 2902738500 | 46000 | 45950 | 46000 | 45900 | 547 |
| 616 | 20231018 | 093900 | 2877614150 | 45950 | 45950 | 45950 | 45900 | 277 |
| 617 | 20231018 | 093800 | 2864896000 | 45900 | 46000 | 46000 | 45850 | 3639 |
| 618 | 20231018 | 093700 | 2697641800 | 46050 | 46150 | 46150 | 46000 | 1905 |
| 619 | 20231018 | 093600 | 2609914100 | 46100 | 46100 | 46150 | 46050 | 343 |
| 620 | 20231018 | 093500 | 2594104200 | 46150 | 46050 | 46150 | 46050 | 409 |
| 621 | 20231018 | 093400 | 2575254400 | 46100 | 46200 | 46200 | 46100 | 496 |
| 622 | 20231018 | 093300 | 2552374750 | 46150 | 46050 | 46250 | 46000 | 916 |
| 623 | 20231018 | 093200 | 2510081050 | 46050 | 45950 | 46050 | 45950 | 2416 |
| 624 | 20231018 | 093100 | 2398946650 | 46000 | 45850 | 46000 | 45750 | 1429 |
| 625 | 20231018 | 093000 | 2333472400 | 45850 | 46100 | 46150 | 45850 | 5288 |
| 626 | 20231018 | 092900 | 2090242900 | 46150 | 46100 | 46200 | 46100 | 1549 |
| 627 | 20231018 | 092800 | 2018745250 | 46150 | 46350 | 46350 | 46100 | 1488 |
| 628 | 20231018 | 092700 | 1950006000 | 46300 | 46300 | 46350 | 46200 | 2243 |
| 629 | 20231018 | 092600 | 1846283800 | 46300 | 46250 | 46350 | 46250 | 382 |
| 630 | 20231018 | 092500 | 1828601650 | 46250 | 46250 | 46350 | 46200 | 282 |
| 631 | 20231018 | 092400 | 1815563950 | 46250 | 46350 | 46450 | 46250 | 1116 |
| 632 | 20231018 | 092300 | 1763839450 | 46350 | 46350 | 46450 | 46350 | 630 |
| 633 | 20231018 | 092200 | 1734627950 | 46350 | 46300 | 46450 | 46300 | 1477 |
| 634 | 20231018 | 092100 | 1666108150 | 46300 | 46250 | 46300 | 46200 | 386 |
| 635 | 20231018 | 092000 | 1648258400 | 46300 | 46200 | 46300 | 46200 | 432 |
| 636 | 20231018 | 091900 | 1628273500 | 46200 | 46200 | 46300 | 46200 | 535 |
| 637 | 20231018 | 091800 | 1603536600 | 46200 | 46050 | 46200 | 46050 | 1190 |
| 638 | 20231018 | 091700 | 1548647950 | 46050 | 46200 | 46200 | 46050 | 1467 |
| 639 | 20231018 | 091600 | 1481057950 | 46100 | 46200 | 46300 | 46100 | 740 |
| 640 | 20231018 | 091500 | 1446860400 | 46250 | 46200 | 46250 | 46150 | 602 |
| 641 | 20231018 | 091400 | 1419052950 | 46250 | 46200 | 46300 | 46200 | 577 |
| 642 | 20231018 | 091300 | 1392374300 | 46100 | 46250 | 46250 | 46100 | 1187 |
| 643 | 20231018 | 091200 | 1337567550 | 46250 | 46350 | 46400 | 46200 | 531 |
| 644 | 20231018 | 091100 | 1312989850 | 46350 | 46400 | 46500 | 46350 | 842 |
| 645 | 20231018 | 091000 | 1273890550 | 46400 | 46150 | 46500 | 46150 | 601 |
| 646 | 20231018 | 090900 | 1246060450 | 46050 | 46400 | 46400 | 46000 | 3626 |
| 647 | 20231018 | 090800 | 1078564650 | 46450 | 46450 | 46500 | 46400 | 660 |
| 648 | 20231018 | 090700 | 1047900250 | 46400 | 46650 | 46700 | 46400 | 1646 |
| 649 | 20231018 | 090600 | 971361150 | 46550 | 46300 | 46700 | 46300 | 1537 |
| 650 | 20231018 | 090500 | 899826400 | 46300 | 46050 | 46400 | 46050 | 1580 |
| 651 | 20231018 | 090400 | 826848550 | 46050 | 46200 | 46300 | 46050 | 2361 |
| 652 | 20231018 | 090300 | 717903050 | 46200 | 46050 | 46300 | 45900 | 3249 |
| 653 | 20231018 | 090200 | 568033500 | 46050 | 46300 | 46350 | 46050 | 1956 |
| 654 | 20231018 | 090100 | 477675300 | 46300 | 46500 | 46500 | 46150 | 3389 |
| 655 | 20231018 | 090000 | 320873800 | 46500 | 47000 | 47050 | 46450 | 6845 |