35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 195000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 3 | 20231023 | 194900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20231023 | 194800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20231023 | 194700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20231023 | 194600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20231023 | 194500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20231023 | 194400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20231023 | 194300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20231023 | 194200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20231023 | 194100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20231023 | 194000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20231023 | 193900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20231023 | 193800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20231023 | 193700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20231023 | 193600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20231023 | 193500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20231023 | 193400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20231023 | 193300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20231023 | 193200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20231023 | 193100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20231023 | 193000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20231023 | 192900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20231023 | 192800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20231023 | 192700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20231023 | 192600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20231023 | 192500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20231023 | 192400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20231023 | 192300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20231023 | 192200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20231023 | 192100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20231023 | 192000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 33 | 20231023 | 191900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20231023 | 191800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20231023 | 191700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20231023 | 191600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20231023 | 191500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20231023 | 191400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20231023 | 191300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20231023 | 191200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20231023 | 191100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20231023 | 191000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20231023 | 190900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20231023 | 190800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20231023 | 190700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20231023 | 190600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20231023 | 190500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20231023 | 190400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20231023 | 190300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20231023 | 190200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20231023 | 190100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20231023 | 190000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20231023 | 185900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20231023 | 185800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20231023 | 185700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20231023 | 185600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20231023 | 185500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20231023 | 185400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20231023 | 185300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20231023 | 185200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20231023 | 185100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20231023 | 185000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 63 | 20231023 | 184900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20231023 | 184800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20231023 | 184700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20231023 | 184600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20231023 | 184500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20231023 | 184400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20231023 | 184300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20231023 | 184200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20231023 | 184100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20231023 | 184000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20231023 | 183900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20231023 | 183800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20231023 | 183700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20231023 | 183600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20231023 | 183500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20231023 | 183400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20231023 | 183300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20231023 | 183200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20231023 | 183100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20231023 | 183000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20231023 | 182900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20231023 | 182800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20231023 | 182700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20231023 | 182600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20231023 | 182500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20231023 | 182400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20231023 | 182300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20231023 | 182200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20231023 | 182100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20231023 | 182000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 93 | 20231023 | 181900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20231023 | 181800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20231023 | 181700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20231023 | 181600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20231023 | 181500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20231023 | 181400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20231023 | 181300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20231023 | 181200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20231023 | 181100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20231023 | 181000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20231023 | 180900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20231023 | 180800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20231023 | 180700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20231023 | 180600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20231023 | 180500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20231023 | 180400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20231023 | 180300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20231023 | 180200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20231023 | 180100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20231023 | 180000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20231023 | 175900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20231023 | 175800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20231023 | 175700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20231023 | 175600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20231023 | 175500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20231023 | 175400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20231023 | 175300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20231023 | 175200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20231023 | 175100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20231023 | 175000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 123 | 20231023 | 174900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20231023 | 174800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20231023 | 174700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20231023 | 174600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20231023 | 174500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20231023 | 174400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20231023 | 174300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20231023 | 174200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20231023 | 174100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20231023 | 174000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20231023 | 173900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20231023 | 173800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20231023 | 173700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20231023 | 173600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20231023 | 173500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20231023 | 173400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20231023 | 173300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20231023 | 173200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20231023 | 173100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20231023 | 173000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20231023 | 172900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20231023 | 172800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20231023 | 172700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20231023 | 172600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20231023 | 172500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20231023 | 172400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20231023 | 172300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20231023 | 172200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20231023 | 172100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20231023 | 172000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 153 | 20231023 | 171900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20231023 | 171800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20231023 | 171700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20231023 | 171600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20231023 | 171500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20231023 | 171400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20231023 | 171300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20231023 | 171200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20231023 | 171100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20231023 | 171000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20231023 | 170900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20231023 | 170800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20231023 | 170700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20231023 | 170600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20231023 | 170500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20231023 | 170400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20231023 | 170300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20231023 | 170200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20231023 | 170100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20231023 | 170000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20231023 | 165900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20231023 | 165800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20231023 | 165700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20231023 | 165600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20231023 | 165500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20231023 | 165400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20231023 | 165300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20231023 | 165200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20231023 | 165100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20231023 | 165000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 183 | 20231023 | 164900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20231023 | 164800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20231023 | 164700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20231023 | 164600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20231023 | 164500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20231023 | 164400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20231023 | 164300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20231023 | 164200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20231023 | 164100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20231023 | 164000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20231023 | 163900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20231023 | 163800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20231023 | 163700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20231023 | 163600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20231023 | 163500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20231023 | 163400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20231023 | 163300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20231023 | 163200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20231023 | 163100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20231023 | 163000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20231023 | 162900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20231023 | 162800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20231023 | 162700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20231023 | 162600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20231023 | 162500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20231023 | 162400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20231023 | 162300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20231023 | 162200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20231023 | 162100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20231023 | 162000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 213 | 20231023 | 161900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20231023 | 161800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20231023 | 161700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20231023 | 161600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20231023 | 161500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20231023 | 161400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20231023 | 161300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20231023 | 161200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20231023 | 161100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20231023 | 161000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20231023 | 160900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20231023 | 160800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20231023 | 160700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20231023 | 160600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20231023 | 160500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20231023 | 160400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20231023 | 160300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20231023 | 160200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20231023 | 160100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20231023 | 160000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20231023 | 155900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20231023 | 155800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20231023 | 155700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20231023 | 155600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20231023 | 155500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20231023 | 155400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20231023 | 155300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20231023 | 155200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20231023 | 155100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20231023 | 155000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 243 | 20231023 | 154900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20231023 | 154800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20231023 | 154700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20231023 | 154600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20231023 | 154500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20231023 | 154400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20231023 | 154300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20231023 | 154200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20231023 | 154100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20231023 | 154000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20231023 | 153900 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20231023 | 153800 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20231023 | 153700 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20231023 | 153600 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20231023 | 153500 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20231023 | 153400 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20231023 | 153300 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20231023 | 153200 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20231023 | 153100 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20231023 | 153000 | 8667465100 | 43250 | 43250 | 43250 | 43250 | 2818 |
| 263 | 20231023 | 152900 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20231023 | 152800 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20231023 | 152700 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20231023 | 152600 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20231023 | 152500 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20231023 | 152400 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20231023 | 152300 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20231023 | 152200 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20231023 | 152100 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20231023 | 152000 | 8545586600 | 43250 | 43250 | 43250 | 43250 | 0 |
| 273 | 20231023 | 151900 | 8545586600 | 43250 | 43300 | 43300 | 43100 | 2026 |
| 274 | 20231023 | 151800 | 8457940000 | 43300 | 43250 | 43350 | 43200 | 1143 |
| 275 | 20231023 | 151700 | 8408464250 | 43250 | 43200 | 43300 | 43200 | 1402 |
| 276 | 20231023 | 151600 | 8347839400 | 43200 | 43150 | 43200 | 43150 | 648 |
| 277 | 20231023 | 151500 | 8319846950 | 43100 | 43200 | 43200 | 43100 | 771 |
| 278 | 20231023 | 151400 | 8286576750 | 43200 | 43200 | 43250 | 43200 | 118 |
| 279 | 20231023 | 151300 | 8281477600 | 43250 | 43200 | 43250 | 43150 | 624 |
| 280 | 20231023 | 151200 | 8254529050 | 43200 | 43100 | 43200 | 43100 | 1125 |
| 281 | 20231023 | 151100 | 8206013300 | 43100 | 43050 | 43100 | 43050 | 779 |
| 282 | 20231023 | 151000 | 8172446100 | 43050 | 43050 | 43100 | 43000 | 518 |
| 283 | 20231023 | 150900 | 8150155300 | 43100 | 43100 | 43100 | 43050 | 99 |
| 284 | 20231023 | 150800 | 8145892950 | 43050 | 43150 | 43150 | 43050 | 591 |
| 285 | 20231023 | 150700 | 8120411050 | 43150 | 43200 | 43200 | 43150 | 317 |
| 286 | 20231023 | 150600 | 8106728500 | 43200 | 43200 | 43200 | 43150 | 258 |
| 287 | 20231023 | 150500 | 8095593900 | 43150 | 43150 | 43200 | 43150 | 221 |
| 288 | 20231023 | 150400 | 8086055300 | 43200 | 43150 | 43200 | 43150 | 241 |
| 289 | 20231023 | 150300 | 8075651900 | 43200 | 43200 | 43200 | 43200 | 85 |
| 290 | 20231023 | 150200 | 8071979900 | 43200 | 43150 | 43200 | 43150 | 122 |
| 291 | 20231023 | 150100 | 8066714300 | 43200 | 43100 | 43200 | 43050 | 414 |
| 292 | 20231023 | 150000 | 8048859500 | 43050 | 43050 | 43100 | 43050 | 219 |
| 293 | 20231023 | 145900 | 8039430400 | 43000 | 42950 | 43000 | 42900 | 997 |
| 294 | 20231023 | 145800 | 7996586350 | 42950 | 42900 | 42950 | 42850 | 738 |
| 295 | 20231023 | 145700 | 7964917950 | 42900 | 42800 | 42950 | 42800 | 1713 |
| 296 | 20231023 | 145600 | 7891466550 | 42850 | 42850 | 42900 | 42850 | 543 |
| 297 | 20231023 | 145500 | 7868197850 | 42850 | 42850 | 42900 | 42850 | 429 |
| 298 | 20231023 | 145400 | 7849813950 | 42850 | 42850 | 42900 | 42800 | 1763 |
| 299 | 20231023 | 145300 | 7774267850 | 42850 | 42900 | 42950 | 42850 | 377 |
| 300 | 20231023 | 145200 | 7758097450 | 42900 | 42950 | 43000 | 42900 | 533 |
| 301 | 20231023 | 145100 | 7735208250 | 42950 | 43000 | 43000 | 42950 | 414 |
| 302 | 20231023 | 145000 | 7717415350 | 43000 | 42950 | 43100 | 42900 | 1449 |
| 303 | 20231023 | 144900 | 7655158600 | 42950 | 42950 | 42950 | 42900 | 479 |
| 304 | 20231023 | 144800 | 7634600850 | 43000 | 42950 | 43050 | 42950 | 908 |
| 305 | 20231023 | 144700 | 7595558000 | 42900 | 42900 | 42950 | 42850 | 2983 |
| 306 | 20231023 | 144600 | 7467572350 | 42900 | 43000 | 43000 | 42900 | 851 |
| 307 | 20231023 | 144500 | 7431047000 | 43000 | 43000 | 43050 | 43000 | 1398 |
| 308 | 20231023 | 144400 | 7370927550 | 43000 | 43100 | 43100 | 43000 | 661 |
| 309 | 20231023 | 144300 | 7342485250 | 43050 | 43050 | 43100 | 43050 | 441 |
| 310 | 20231023 | 144200 | 7323495150 | 43050 | 43050 | 43100 | 43050 | 1783 |
| 311 | 20231023 | 144100 | 7246728800 | 43050 | 43150 | 43150 | 43050 | 167 |
| 312 | 20231023 | 144000 | 7239535150 | 43100 | 43150 | 43150 | 43050 | 943 |
| 313 | 20231023 | 143900 | 7198887850 | 43100 | 43150 | 43150 | 43050 | 837 |
| 314 | 20231023 | 143800 | 7162790600 | 43150 | 43100 | 43300 | 43100 | 428 |
| 315 | 20231023 | 143700 | 7144317050 | 43050 | 43050 | 43100 | 43050 | 465 |
| 316 | 20231023 | 143600 | 7124297650 | 43050 | 42950 | 43100 | 42950 | 529 |
| 317 | 20231023 | 143500 | 7101527100 | 43000 | 42950 | 43000 | 42900 | 942 |
| 318 | 20231023 | 143400 | 7061053150 | 42950 | 43050 | 43050 | 42950 | 513 |
| 319 | 20231023 | 143300 | 7038994100 | 43050 | 43150 | 43150 | 43050 | 355 |
| 320 | 20231023 | 143200 | 7023703000 | 43150 | 43050 | 43150 | 43000 | 514 |
| 321 | 20231023 | 143100 | 7001579200 | 43050 | 43100 | 43100 | 43050 | 480 |
| 322 | 20231023 | 143000 | 6980908050 | 43100 | 43150 | 43200 | 43100 | 885 |
| 323 | 20231023 | 142900 | 6942716500 | 43150 | 43200 | 43300 | 43150 | 594 |
| 324 | 20231023 | 142800 | 6917021350 | 43250 | 43400 | 43400 | 43250 | 683 |
| 325 | 20231023 | 142700 | 6887422250 | 43400 | 43350 | 43400 | 43350 | 443 |
| 326 | 20231023 | 142600 | 6868205750 | 43350 | 43550 | 43550 | 43350 | 256 |
| 327 | 20231023 | 142500 | 6857072350 | 43600 | 43500 | 43600 | 43400 | 629 |
| 328 | 20231023 | 142400 | 6829715300 | 43500 | 43500 | 43550 | 43450 | 519 |
| 329 | 20231023 | 142300 | 6807138600 | 43550 | 43450 | 43600 | 43450 | 2623 |
| 330 | 20231023 | 142200 | 6693032200 | 43450 | 43400 | 43450 | 43350 | 465 |
| 331 | 20231023 | 142100 | 6672853600 | 43400 | 43400 | 43400 | 43350 | 119 |
| 332 | 20231023 | 142000 | 6667693200 | 43400 | 43350 | 43400 | 43300 | 48 |
| 333 | 20231023 | 141900 | 6665611300 | 43350 | 43350 | 43350 | 43300 | 146 |
| 334 | 20231023 | 141800 | 6659287200 | 43300 | 43350 | 43400 | 43300 | 440 |
| 335 | 20231023 | 141700 | 6640202250 | 43350 | 43300 | 43350 | 43300 | 109 |
| 336 | 20231023 | 141600 | 6635481350 | 43350 | 43350 | 43350 | 43250 | 122 |
| 337 | 20231023 | 141500 | 6630197700 | 43300 | 43300 | 43300 | 43250 | 397 |
| 338 | 20231023 | 141400 | 6613022650 | 43300 | 43250 | 43300 | 43250 | 52 |
| 339 | 20231023 | 141300 | 6610771100 | 43300 | 43300 | 43300 | 43250 | 285 |
| 340 | 20231023 | 141200 | 6598435700 | 43250 | 43350 | 43350 | 43250 | 136 |
| 341 | 20231023 | 141100 | 6592544500 | 43300 | 43350 | 43350 | 43300 | 68 |
| 342 | 20231023 | 141000 | 6589597000 | 43350 | 43400 | 43400 | 43350 | 247 |
| 343 | 20231023 | 140900 | 6578888400 | 43350 | 43350 | 43400 | 43350 | 81 |
| 344 | 20231023 | 140800 | 6575375900 | 43350 | 43350 | 43400 | 43350 | 251 |
| 345 | 20231023 | 140700 | 6564486900 | 43400 | 43400 | 43400 | 43400 | 38 |
| 346 | 20231023 | 140600 | 6562837700 | 43350 | 43300 | 43350 | 43250 | 639 |
| 347 | 20231023 | 140500 | 6535163450 | 43300 | 43300 | 43300 | 43300 | 152 |
| 348 | 20231023 | 140400 | 6528581850 | 43250 | 43250 | 43300 | 43250 | 130 |
| 349 | 20231023 | 140300 | 6522959250 | 43200 | 43200 | 43250 | 43200 | 230 |
| 350 | 20231023 | 140200 | 6513017150 | 43200 | 43150 | 43200 | 43150 | 188 |
| 351 | 20231023 | 140100 | 6504895650 | 43150 | 43100 | 43150 | 43050 | 617 |
| 352 | 20231023 | 140000 | 6478301150 | 43150 | 43150 | 43150 | 43150 | 56 |
| 353 | 20231023 | 135900 | 6475884750 | 43100 | 43100 | 43100 | 43100 | 48 |
| 354 | 20231023 | 135800 | 6473815950 | 43150 | 43150 | 43200 | 43100 | 450 |
| 355 | 20231023 | 135700 | 6454397300 | 43200 | 43150 | 43200 | 43150 | 327 |
| 356 | 20231023 | 135600 | 6440278350 | 43100 | 43150 | 43150 | 43100 | 162 |
| 357 | 20231023 | 135500 | 6433292650 | 43100 | 43100 | 43100 | 43100 | 76 |
| 358 | 20231023 | 135400 | 6430017050 | 43150 | 43100 | 43150 | 43100 | 152 |
| 359 | 20231023 | 135300 | 6423463000 | 43100 | 43150 | 43150 | 43100 | 60 |
| 360 | 20231023 | 135200 | 6420875850 | 43150 | 43100 | 43150 | 43100 | 189 |
| 361 | 20231023 | 135100 | 6412722500 | 43100 | 43100 | 43150 | 43100 | 167 |
| 362 | 20231023 | 135000 | 6405520650 | 43100 | 43150 | 43200 | 43100 | 559 |
| 363 | 20231023 | 134900 | 6381422450 | 43150 | 43150 | 43200 | 43150 | 391 |
| 364 | 20231023 | 134800 | 6364547850 | 43200 | 43200 | 43200 | 43200 | 148 |
| 365 | 20231023 | 134700 | 6358154250 | 43200 | 43150 | 43200 | 43150 | 25 |
| 366 | 20231023 | 134600 | 6357074300 | 43150 | 43050 | 43150 | 43050 | 74 |
| 367 | 20231023 | 134500 | 6353886200 | 43100 | 43350 | 43350 | 43050 | 1579 |
| 368 | 20231023 | 134400 | 6285748600 | 43300 | 43350 | 43350 | 43300 | 57 |
| 369 | 20231023 | 134300 | 6283278650 | 43300 | 43250 | 43300 | 43250 | 180 |
| 370 | 20231023 | 134200 | 6275487700 | 43250 | 43200 | 43250 | 43200 | 218 |
| 371 | 20231023 | 134100 | 6266064600 | 43150 | 43200 | 43200 | 43150 | 101 |
| 372 | 20231023 | 134000 | 6261702200 | 43200 | 43150 | 43200 | 43150 | 198 |
| 373 | 20231023 | 133900 | 6253156950 | 43150 | 43150 | 43200 | 43100 | 546 |
| 374 | 20231023 | 133800 | 6229608400 | 43150 | 43150 | 43150 | 43100 | 66 |
| 375 | 20231023 | 133700 | 6226760550 | 43150 | 43200 | 43200 | 43100 | 62 |
| 376 | 20231023 | 133600 | 6224087800 | 43150 | 43250 | 43250 | 43150 | 255 |
| 377 | 20231023 | 133500 | 6213073300 | 43250 | 43200 | 43250 | 43200 | 66 |
| 378 | 20231023 | 133400 | 6210220400 | 43200 | 43250 | 43250 | 43200 | 226 |
| 379 | 20231023 | 133300 | 6200448350 | 43200 | 43200 | 43200 | 43200 | 102 |
| 380 | 20231023 | 133200 | 6196041950 | 43200 | 43400 | 43400 | 43200 | 2677 |
| 381 | 20231023 | 133100 | 6080001800 | 43350 | 43400 | 43450 | 43350 | 893 |
| 382 | 20231023 | 133000 | 6041257750 | 43400 | 43400 | 43500 | 43400 | 66 |
| 383 | 20231023 | 132900 | 6038393250 | 43450 | 43500 | 43500 | 43450 | 284 |
| 384 | 20231023 | 132800 | 6026040700 | 43550 | 43450 | 43550 | 43450 | 229 |
| 385 | 20231023 | 132700 | 6016087450 | 43400 | 43500 | 43500 | 43400 | 66 |
| 386 | 20231023 | 132600 | 6013218650 | 43500 | 43450 | 43500 | 43450 | 113 |
| 387 | 20231023 | 132500 | 6008304000 | 43450 | 43450 | 43500 | 43450 | 69 |
| 388 | 20231023 | 132400 | 6005304800 | 43550 | 43400 | 43550 | 43400 | 219 |
| 389 | 20231023 | 132300 | 5995786450 | 43450 | 43350 | 43450 | 43350 | 92 |
| 390 | 20231023 | 132200 | 5991795850 | 43300 | 43350 | 43350 | 43300 | 131 |
| 391 | 20231023 | 132100 | 5986121300 | 43350 | 43500 | 43500 | 43300 | 1228 |
| 392 | 20231023 | 132000 | 5932724300 | 43550 | 43550 | 43550 | 43550 | 25 |
| 393 | 20231023 | 131900 | 5931635550 | 43550 | 43500 | 43550 | 43450 | 230 |
| 394 | 20231023 | 131800 | 5921633800 | 43500 | 43400 | 43500 | 43400 | 380 |
| 395 | 20231023 | 131700 | 5905125000 | 43450 | 43450 | 43450 | 43450 | 73 |
| 396 | 20231023 | 131600 | 5901953150 | 43400 | 43400 | 43400 | 43400 | 11 |
| 397 | 20231023 | 131500 | 5901475750 | 43450 | 43600 | 43600 | 43450 | 2063 |
| 398 | 20231023 | 131400 | 5811737250 | 43600 | 43550 | 43600 | 43550 | 84 |
| 399 | 20231023 | 131300 | 5808077850 | 43550 | 43550 | 43600 | 43500 | 520 |
| 400 | 20231023 | 131200 | 5785431800 | 43550 | 43500 | 43600 | 43450 | 321 |
| 401 | 20231023 | 131100 | 5771458700 | 43450 | 43400 | 43550 | 43400 | 1282 |
| 402 | 20231023 | 131000 | 5715789850 | 43400 | 43400 | 43400 | 43350 | 52 |
| 403 | 20231023 | 130900 | 5713534400 | 43350 | 43200 | 43350 | 43200 | 722 |
| 404 | 20231023 | 130800 | 5682293150 | 43150 | 43150 | 43250 | 43150 | 608 |
| 405 | 20231023 | 130700 | 5656034100 | 43100 | 43050 | 43150 | 43000 | 280 |
| 406 | 20231023 | 130600 | 5643977200 | 43050 | 43000 | 43050 | 43000 | 114 |
| 407 | 20231023 | 130500 | 5639071850 | 43050 | 43050 | 43050 | 43050 | 25 |
| 408 | 20231023 | 130400 | 5637995600 | 43050 | 43050 | 43050 | 43050 | 84 |
| 409 | 20231023 | 130300 | 5634379400 | 43100 | 43000 | 43100 | 43000 | 589 |
| 410 | 20231023 | 130200 | 5609038800 | 42950 | 42950 | 42950 | 42900 | 224 |
| 411 | 20231023 | 130100 | 5599424650 | 42950 | 42950 | 43000 | 42950 | 162 |
| 412 | 20231023 | 130000 | 5592466700 | 42950 | 42900 | 42950 | 42900 | 128 |
| 413 | 20231023 | 125900 | 5586973300 | 42950 | 42950 | 42950 | 42900 | 221 |
| 414 | 20231023 | 125800 | 5577482550 | 42950 | 43000 | 43000 | 42950 | 54 |
| 415 | 20231023 | 125700 | 5575163200 | 43000 | 43000 | 43000 | 43000 | 191 |
| 416 | 20231023 | 125600 | 5566950200 | 43000 | 43000 | 43000 | 43000 | 26 |
| 417 | 20231023 | 125500 | 5565832200 | 43000 | 43000 | 43000 | 43000 | 84 |
| 418 | 20231023 | 125400 | 5562220200 | 43050 | 43000 | 43050 | 43000 | 31 |
| 419 | 20231023 | 125300 | 5560886800 | 43000 | 43000 | 43000 | 43000 | 30 |
| 420 | 20231023 | 125200 | 5559596800 | 43000 | 43000 | 43050 | 42950 | 261 |
| 421 | 20231023 | 125100 | 5548376150 | 43000 | 43000 | 43000 | 43000 | 7 |
| 422 | 20231023 | 125000 | 5548075150 | 43000 | 43000 | 43000 | 43000 | 84 |
| 423 | 20231023 | 124900 | 5544463150 | 43000 | 43050 | 43050 | 42950 | 414 |
| 424 | 20231023 | 124800 | 5526653750 | 43050 | 43200 | 43200 | 43050 | 351 |
| 425 | 20231023 | 124700 | 5511508450 | 43150 | 43150 | 43200 | 43150 | 92 |
| 426 | 20231023 | 124600 | 5507538400 | 43100 | 43150 | 43150 | 43100 | 255 |
| 427 | 20231023 | 124500 | 5496540400 | 43150 | 43100 | 43200 | 43050 | 842 |
| 428 | 20231023 | 124400 | 5460205200 | 43100 | 43000 | 43100 | 43000 | 515 |
| 429 | 20231023 | 124300 | 5438049000 | 42950 | 42950 | 42950 | 42950 | 1 |
| 430 | 20231023 | 124200 | 5438006050 | 42950 | 42950 | 42950 | 42950 | 87 |
| 431 | 20231023 | 124100 | 5434269400 | 42950 | 42950 | 42950 | 42950 | 130 |
| 432 | 20231023 | 124000 | 5428685900 | 42950 | 43000 | 43000 | 42950 | 174 |
| 433 | 20231023 | 123900 | 5421209950 | 43000 | 43000 | 43050 | 42950 | 134 |
| 434 | 20231023 | 123800 | 5415447950 | 43000 | 43000 | 43100 | 43000 | 153 |
| 435 | 20231023 | 123700 | 5408863300 | 43050 | 43100 | 43100 | 42950 | 343 |
| 436 | 20231023 | 123600 | 5394100200 | 43100 | 43100 | 43150 | 43050 | 192 |
| 437 | 20231023 | 123500 | 5385825000 | 43100 | 43100 | 43100 | 43100 | 52 |
| 438 | 20231023 | 123400 | 5383583800 | 43050 | 43100 | 43100 | 43050 | 116 |
| 439 | 20231023 | 123300 | 5378586250 | 43050 | 43000 | 43150 | 43000 | 649 |
| 440 | 20231023 | 123200 | 5350642900 | 42950 | 42950 | 43000 | 42950 | 260 |
| 441 | 20231023 | 123100 | 5339475400 | 42950 | 43000 | 43000 | 42950 | 120 |
| 442 | 20231023 | 123000 | 5334320350 | 43000 | 42950 | 43000 | 42950 | 86 |
| 443 | 20231023 | 122900 | 5330624850 | 42950 | 42950 | 42950 | 42950 | 22 |
| 444 | 20231023 | 122800 | 5329679950 | 42950 | 42950 | 42950 | 42950 | 259 |
| 445 | 20231023 | 122700 | 5318555900 | 43000 | 42950 | 43000 | 42950 | 35 |
| 446 | 20231023 | 122600 | 5317051000 | 42950 | 43000 | 43000 | 42950 | 34 |
| 447 | 20231023 | 122500 | 5315590200 | 42950 | 42950 | 42950 | 42950 | 10 |
| 448 | 20231023 | 122400 | 5315160700 | 42950 | 42900 | 42950 | 42900 | 335 |
| 449 | 20231023 | 122300 | 5300785150 | 42950 | 42900 | 42950 | 42900 | 339 |
| 450 | 20231023 | 122200 | 5286234350 | 42900 | 42900 | 42900 | 42900 | 696 |
| 451 | 20231023 | 122100 | 5256375950 | 42950 | 43050 | 43050 | 42950 | 299 |
| 452 | 20231023 | 122000 | 5243515900 | 43050 | 42950 | 43100 | 42950 | 368 |
| 453 | 20231023 | 121900 | 5227679650 | 42950 | 42950 | 43050 | 42950 | 679 |
| 454 | 20231023 | 121800 | 5198485850 | 42950 | 42950 | 42950 | 42950 | 118 |
| 455 | 20231023 | 121700 | 5193417750 | 42950 | 42900 | 42950 | 42900 | 66 |
| 456 | 20231023 | 121600 | 5190585350 | 42900 | 42950 | 42950 | 42900 | 64 |
| 457 | 20231023 | 121500 | 5187837850 | 42950 | 42900 | 42950 | 42900 | 45 |
| 458 | 20231023 | 121400 | 5185906850 | 42950 | 42850 | 42950 | 42850 | 719 |
| 459 | 20231023 | 121300 | 5155087650 | 42900 | 42900 | 42900 | 42800 | 347 |
| 460 | 20231023 | 121200 | 5140217500 | 42900 | 42850 | 42950 | 42850 | 523 |
| 461 | 20231023 | 121100 | 5117771750 | 42850 | 42750 | 42850 | 42750 | 282 |
| 462 | 20231023 | 121000 | 5105702050 | 42750 | 42800 | 42800 | 42750 | 260 |
| 463 | 20231023 | 120900 | 5094584550 | 42800 | 42800 | 42800 | 42800 | 17 |
| 464 | 20231023 | 120800 | 5093856950 | 42800 | 42800 | 42850 | 42800 | 159 |
| 465 | 20231023 | 120700 | 5087051700 | 42850 | 42850 | 42850 | 42800 | 198 |
| 466 | 20231023 | 120600 | 5078567450 | 42900 | 42800 | 42900 | 42800 | 334 |
| 467 | 20231023 | 120500 | 5064272000 | 42800 | 42850 | 42850 | 42750 | 749 |
| 468 | 20231023 | 120400 | 5032217000 | 42850 | 42850 | 42850 | 42850 | 68 |
| 469 | 20231023 | 120300 | 5029303200 | 42850 | 42850 | 42850 | 42850 | 211 |
| 470 | 20231023 | 120200 | 5020261850 | 42850 | 42900 | 42900 | 42850 | 339 |
| 471 | 20231023 | 120100 | 5005729500 | 42900 | 42900 | 42900 | 42900 | 225 |
| 472 | 20231023 | 120000 | 4996077000 | 42950 | 42850 | 42950 | 42850 | 301 |
| 473 | 20231023 | 115900 | 4983166650 | 42850 | 42900 | 42900 | 42850 | 446 |
| 474 | 20231023 | 115800 | 4964043500 | 42900 | 42900 | 42900 | 42900 | 138 |
| 475 | 20231023 | 115700 | 4958123300 | 42950 | 42950 | 42950 | 42950 | 19 |
| 476 | 20231023 | 115600 | 4957307250 | 42900 | 42900 | 42900 | 42900 | 150 |
| 477 | 20231023 | 115500 | 4950872250 | 42900 | 42900 | 42950 | 42900 | 24 |
| 478 | 20231023 | 115400 | 4949841850 | 42950 | 42900 | 42950 | 42900 | 327 |
| 479 | 20231023 | 115300 | 4935806300 | 42850 | 42900 | 42900 | 42850 | 49 |
| 480 | 20231023 | 115200 | 4933705250 | 42900 | 42850 | 42900 | 42850 | 133 |
| 481 | 20231023 | 115100 | 4928005950 | 42850 | 42950 | 42950 | 42850 | 576 |
| 482 | 20231023 | 115000 | 4903296700 | 43000 | 42900 | 43000 | 42900 | 1233 |
| 483 | 20231023 | 114900 | 4850348550 | 42950 | 43100 | 43100 | 42950 | 471 |
| 484 | 20231023 | 114800 | 4830070700 | 43100 | 42950 | 43100 | 42950 | 315 |
| 485 | 20231023 | 114700 | 4816518350 | 42950 | 42900 | 42950 | 42850 | 381 |
| 486 | 20231023 | 114600 | 4800181350 | 42900 | 42950 | 42950 | 42900 | 216 |
| 487 | 20231023 | 114500 | 4790913750 | 42900 | 42900 | 42900 | 42850 | 32 |
| 488 | 20231023 | 114400 | 4789541000 | 42850 | 42950 | 42950 | 42850 | 307 |
| 489 | 20231023 | 114300 | 4776373150 | 42950 | 42900 | 42950 | 42900 | 288 |
| 490 | 20231023 | 114200 | 4764014200 | 42950 | 42850 | 42950 | 42850 | 146 |
| 491 | 20231023 | 114100 | 4757752350 | 42900 | 42900 | 42900 | 42800 | 327 |
| 492 | 20231023 | 114000 | 4743742850 | 42900 | 42850 | 42900 | 42850 | 57 |
| 493 | 20231023 | 113900 | 4741299200 | 42850 | 42850 | 42900 | 42850 | 77 |
| 494 | 20231023 | 113800 | 4737999100 | 42850 | 42900 | 42900 | 42800 | 2169 |
| 495 | 20231023 | 113700 | 4645144050 | 42950 | 42850 | 42950 | 42850 | 264 |
| 496 | 20231023 | 113600 | 4633826550 | 42850 | 42850 | 42850 | 42800 | 135 |
| 497 | 20231023 | 113500 | 4628043350 | 42850 | 42850 | 42900 | 42850 | 471 |
| 498 | 20231023 | 113400 | 4607860700 | 42850 | 42850 | 42850 | 42850 | 238 |
| 499 | 20231023 | 113300 | 4597662400 | 42850 | 42900 | 42900 | 42850 | 335 |
| 500 | 20231023 | 113200 | 4583306850 | 42900 | 42950 | 42950 | 42850 | 516 |
| 501 | 20231023 | 113100 | 4561175800 | 42950 | 42900 | 42950 | 42850 | 100 |
| 502 | 20231023 | 113000 | 4556887500 | 42900 | 42900 | 42950 | 42900 | 349 |
| 503 | 20231023 | 112900 | 4541915350 | 42950 | 42900 | 42950 | 42900 | 381 |
| 504 | 20231023 | 112800 | 4525566900 | 42900 | 42950 | 42950 | 42900 | 153 |
| 505 | 20231023 | 112700 | 4518998900 | 42950 | 42900 | 42950 | 42900 | 130 |
| 506 | 20231023 | 112600 | 4513421350 | 42900 | 42950 | 42950 | 42900 | 366 |
| 507 | 20231023 | 112500 | 4497718550 | 42950 | 42950 | 42950 | 42950 | 207 |
| 508 | 20231023 | 112400 | 4488827900 | 42950 | 42950 | 42950 | 42900 | 721 |
| 509 | 20231023 | 112300 | 4457883650 | 43000 | 43000 | 43050 | 42950 | 556 |
| 510 | 20231023 | 112200 | 4433970800 | 43050 | 43100 | 43100 | 43000 | 155 |
| 511 | 20231023 | 112100 | 4427298600 | 43100 | 43100 | 43100 | 43100 | 65 |
| 512 | 20231023 | 112000 | 4424497100 | 43100 | 43150 | 43150 | 42900 | 459 |
| 513 | 20231023 | 111900 | 4404739000 | 43200 | 43000 | 43200 | 43000 | 1026 |
| 514 | 20231023 | 111800 | 4360557450 | 43050 | 42950 | 43050 | 42950 | 170 |
| 515 | 20231023 | 111700 | 4353254450 | 42950 | 43000 | 43050 | 42900 | 1404 |
| 516 | 20231023 | 111600 | 4292939500 | 43100 | 43150 | 43150 | 43000 | 3343 |
| 517 | 20231023 | 111500 | 4149111550 | 43100 | 43150 | 43200 | 43050 | 2070 |
| 518 | 20231023 | 111400 | 4059959350 | 43150 | 43150 | 43150 | 43100 | 306 |
| 519 | 20231023 | 111300 | 4046757800 | 43200 | 43250 | 43250 | 43200 | 245 |
| 520 | 20231023 | 111200 | 4036171000 | 43250 | 43200 | 43250 | 43150 | 241 |
| 521 | 20231023 | 111100 | 4025757350 | 43200 | 43300 | 43300 | 43100 | 2415 |
| 522 | 20231023 | 111000 | 3921598350 | 43350 | 43300 | 43450 | 43300 | 130 |
| 523 | 20231023 | 110900 | 3915963650 | 43250 | 43200 | 43250 | 43200 | 387 |
| 524 | 20231023 | 110800 | 3899233800 | 43200 | 43250 | 43250 | 43200 | 361 |
| 525 | 20231023 | 110700 | 3883627150 | 43250 | 43350 | 43350 | 43250 | 138 |
| 526 | 20231023 | 110600 | 3877652150 | 43350 | 43250 | 43350 | 43250 | 379 |
| 527 | 20231023 | 110500 | 3861233600 | 43250 | 43300 | 43300 | 43250 | 332 |
| 528 | 20231023 | 110400 | 3846863200 | 43300 | 43450 | 43450 | 43300 | 1254 |
| 529 | 20231023 | 110300 | 3792461200 | 43450 | 43450 | 43450 | 43400 | 76 |
| 530 | 20231023 | 110200 | 3789159500 | 43500 | 43500 | 43500 | 43400 | 514 |
| 531 | 20231023 | 110100 | 3766831250 | 43500 | 43450 | 43500 | 43450 | 310 |
| 532 | 20231023 | 110000 | 3753347550 | 43450 | 43550 | 43550 | 43450 | 361 |
| 533 | 20231023 | 105900 | 3737650300 | 43550 | 43550 | 43550 | 43450 | 435 |
| 534 | 20231023 | 105800 | 3718719850 | 43550 | 43500 | 43550 | 43500 | 142 |
| 535 | 20231023 | 105700 | 3712539550 | 43450 | 43500 | 43500 | 43450 | 316 |
| 536 | 20231023 | 105600 | 3698805450 | 43500 | 43500 | 43500 | 43400 | 404 |
| 537 | 20231023 | 105500 | 3681249500 | 43500 | 43500 | 43550 | 43500 | 439 |
| 538 | 20231023 | 105400 | 3662147900 | 43550 | 43550 | 43650 | 43500 | 386 |
| 539 | 20231023 | 105300 | 3645316400 | 43550 | 43600 | 43700 | 43500 | 725 |
| 540 | 20231023 | 105200 | 3613766850 | 43700 | 43600 | 43750 | 43600 | 608 |
| 541 | 20231023 | 105100 | 3587228100 | 43550 | 43600 | 43600 | 43550 | 56 |
| 542 | 20231023 | 105000 | 3584786650 | 43600 | 43500 | 43600 | 43400 | 587 |
| 543 | 20231023 | 104900 | 3559287800 | 43550 | 43500 | 43550 | 43500 | 201 |
| 544 | 20231023 | 104800 | 3550543800 | 43500 | 43600 | 43600 | 43450 | 452 |
| 545 | 20231023 | 104700 | 3530858050 | 43600 | 43600 | 43600 | 43550 | 307 |
| 546 | 20231023 | 104600 | 3517484250 | 43650 | 43600 | 43650 | 43600 | 63 |
| 547 | 20231023 | 104500 | 3514736750 | 43600 | 43550 | 43600 | 43550 | 105 |
| 548 | 20231023 | 104400 | 3510163950 | 43550 | 43650 | 43700 | 43450 | 767 |
| 549 | 20231023 | 104300 | 3476754500 | 43650 | 43600 | 43650 | 43600 | 218 |
| 550 | 20231023 | 104200 | 3467245750 | 43600 | 43550 | 43600 | 43550 | 92 |
| 551 | 20231023 | 104100 | 3463236100 | 43550 | 43700 | 43700 | 43450 | 759 |
| 552 | 20231023 | 104000 | 3430178800 | 43700 | 43650 | 43700 | 43650 | 211 |
| 553 | 20231023 | 103900 | 3420967600 | 43650 | 43600 | 43650 | 43550 | 187 |
| 554 | 20231023 | 103800 | 3412810550 | 43650 | 43750 | 43800 | 43550 | 650 |
| 555 | 20231023 | 103700 | 3384432450 | 43750 | 43700 | 43750 | 43700 | 29 |
| 556 | 20231023 | 103600 | 3383164950 | 43700 | 43600 | 43700 | 43600 | 355 |
| 557 | 20231023 | 103500 | 3367664750 | 43550 | 43800 | 43800 | 43550 | 380 |
| 558 | 20231023 | 103400 | 3351096600 | 43800 | 43650 | 43850 | 43650 | 134 |
| 559 | 20231023 | 103300 | 3345233600 | 43650 | 43650 | 43650 | 43650 | 93 |
| 560 | 20231023 | 103200 | 3341174150 | 43650 | 43650 | 43650 | 43550 | 578 |
| 561 | 20231023 | 103100 | 3315976750 | 43650 | 43650 | 43650 | 43600 | 87 |
| 562 | 20231023 | 103000 | 3312179950 | 43600 | 43700 | 43700 | 43600 | 183 |
| 563 | 20231023 | 102900 | 3304200200 | 43600 | 43850 | 43850 | 43600 | 1594 |
| 564 | 20231023 | 102800 | 3234453150 | 43900 | 43850 | 43900 | 43850 | 181 |
| 565 | 20231023 | 102700 | 3226513800 | 43800 | 43750 | 43800 | 43750 | 100 |
| 566 | 20231023 | 102600 | 3222134100 | 43750 | 43800 | 43800 | 43450 | 426 |
| 567 | 20231023 | 102500 | 3203536300 | 43800 | 43800 | 43850 | 43800 | 105 |
| 568 | 20231023 | 102400 | 3198936500 | 43900 | 43900 | 43900 | 43900 | 0 |
| 569 | 20231023 | 102300 | 3198936500 | 43900 | 43600 | 43900 | 43350 | 3966 |
| 570 | 20231023 | 102200 | 3025985600 | 43600 | 43650 | 43650 | 43500 | 742 |
| 571 | 20231023 | 102100 | 2993676950 | 43650 | 43750 | 43750 | 43650 | 837 |
| 572 | 20231023 | 102000 | 2957126400 | 43800 | 43800 | 43800 | 43600 | 432 |
| 573 | 20231023 | 101900 | 2938247800 | 43850 | 43900 | 43900 | 43800 | 114 |
| 574 | 20231023 | 101800 | 2933249300 | 43900 | 43850 | 43900 | 43850 | 860 |
| 575 | 20231023 | 101700 | 2895498400 | 43850 | 43750 | 43850 | 43750 | 270 |
| 576 | 20231023 | 101600 | 2883677250 | 43700 | 43650 | 43700 | 43650 | 272 |
| 577 | 20231023 | 101500 | 2871792150 | 43600 | 43550 | 43600 | 43500 | 2948 |
| 578 | 20231023 | 101400 | 2743513200 | 43550 | 43850 | 43850 | 43550 | 1254 |
| 579 | 20231023 | 101300 | 2688838750 | 43800 | 43600 | 43950 | 43600 | 2514 |
| 580 | 20231023 | 101200 | 2578880950 | 43600 | 43650 | 43650 | 43600 | 304 |
| 581 | 20231023 | 101100 | 2565626000 | 43650 | 43700 | 43750 | 43600 | 2093 |
| 582 | 20231023 | 101000 | 2474263350 | 43700 | 43700 | 43750 | 43700 | 166 |
| 583 | 20231023 | 100900 | 2467006100 | 43700 | 43750 | 43750 | 43700 | 19 |
| 584 | 20231023 | 100800 | 2466174900 | 43750 | 43750 | 43750 | 43750 | 319 |
| 585 | 20231023 | 100700 | 2452218650 | 43750 | 43900 | 43900 | 43750 | 723 |
| 586 | 20231023 | 100600 | 2420557300 | 43950 | 44050 | 44050 | 43950 | 198 |
| 587 | 20231023 | 100500 | 2411854800 | 44050 | 44000 | 44050 | 44000 | 78 |
| 588 | 20231023 | 100400 | 2408422300 | 44000 | 44050 | 44050 | 44000 | 87 |
| 589 | 20231023 | 100300 | 2404591650 | 44000 | 44300 | 44300 | 44000 | 1380 |
| 590 | 20231023 | 100200 | 2343660350 | 44300 | 44300 | 44300 | 44300 | 33 |
| 591 | 20231023 | 100100 | 2342198450 | 44300 | 44300 | 44350 | 44200 | 961 |
| 592 | 20231023 | 100000 | 2299705650 | 44350 | 44350 | 44350 | 44250 | 171 |
| 593 | 20231023 | 095900 | 2292133600 | 44300 | 44300 | 44300 | 44200 | 1277 |
| 594 | 20231023 | 095800 | 2235602850 | 44300 | 44350 | 44350 | 44300 | 105 |
| 595 | 20231023 | 095700 | 2230951150 | 44300 | 44250 | 44300 | 44250 | 132 |
| 596 | 20231023 | 095600 | 2225105700 | 44250 | 44350 | 44350 | 44250 | 350 |
| 597 | 20231023 | 095500 | 2209614300 | 44300 | 44300 | 44350 | 44300 | 66 |
| 598 | 20231023 | 095400 | 2206690300 | 44300 | 44350 | 44350 | 44300 | 93 |
| 599 | 20231023 | 095300 | 2202570350 | 44350 | 44300 | 44350 | 44300 | 12 |
| 600 | 20231023 | 095200 | 2202038600 | 44300 | 44550 | 44550 | 44300 | 1110 |
| 601 | 20231023 | 095100 | 2152702350 | 44500 | 44550 | 44550 | 44500 | 3 |
| 602 | 20231023 | 095000 | 2152568750 | 44500 | 44400 | 44500 | 44400 | 221 |
| 603 | 20231023 | 094900 | 2142744600 | 44400 | 44500 | 44500 | 44400 | 161 |
| 604 | 20231023 | 094800 | 2135582750 | 44500 | 44500 | 44500 | 44500 | 214 |
| 605 | 20231023 | 094700 | 2126059750 | 44500 | 44500 | 44600 | 44450 | 233 |
| 606 | 20231023 | 094600 | 2115687650 | 44500 | 44400 | 44500 | 44400 | 266 |
| 607 | 20231023 | 094500 | 2103854600 | 44350 | 44500 | 44500 | 44300 | 2179 |
| 608 | 20231023 | 094400 | 2007078700 | 44500 | 44500 | 44500 | 44450 | 877 |
| 609 | 20231023 | 094300 | 1968091200 | 44500 | 44600 | 44600 | 44500 | 235 |
| 610 | 20231023 | 094200 | 1957625650 | 44600 | 44600 | 44600 | 44500 | 219 |
| 611 | 20231023 | 094100 | 1947865750 | 44600 | 44700 | 44800 | 44600 | 387 |
| 612 | 20231023 | 094000 | 1930543550 | 44750 | 44700 | 44750 | 44700 | 964 |
| 613 | 20231023 | 093900 | 1887418800 | 44700 | 44550 | 44750 | 44550 | 5683 |
| 614 | 20231023 | 093800 | 1633553150 | 44500 | 44500 | 44550 | 44500 | 1328 |
| 615 | 20231023 | 093700 | 1574450550 | 44500 | 44400 | 44500 | 44400 | 633 |
| 616 | 20231023 | 093600 | 1546305200 | 44400 | 44350 | 44400 | 44350 | 283 |
| 617 | 20231023 | 093500 | 1533749950 | 44350 | 44350 | 44350 | 44350 | 652 |
| 618 | 20231023 | 093400 | 1504833750 | 44300 | 44300 | 44350 | 44250 | 876 |
| 619 | 20231023 | 093300 | 1466061550 | 44300 | 44200 | 44300 | 44200 | 64 |
| 620 | 20231023 | 093200 | 1463229700 | 44250 | 44200 | 44250 | 44200 | 333 |
| 621 | 20231023 | 093100 | 1448507400 | 44250 | 44200 | 44250 | 44200 | 570 |
| 622 | 20231023 | 093000 | 1423296100 | 44100 | 44100 | 44150 | 44050 | 450 |
| 623 | 20231023 | 092900 | 1403451650 | 44100 | 44100 | 44100 | 44050 | 269 |
| 624 | 20231023 | 092800 | 1391588800 | 44100 | 44000 | 44100 | 43950 | 604 |
| 625 | 20231023 | 092700 | 1364990750 | 44000 | 44000 | 44000 | 43950 | 245 |
| 626 | 20231023 | 092600 | 1354212750 | 44050 | 44100 | 44100 | 44050 | 119 |
| 627 | 20231023 | 092500 | 1348970050 | 44000 | 44200 | 44200 | 44000 | 130 |
| 628 | 20231023 | 092400 | 1343237450 | 44200 | 44100 | 44300 | 44100 | 868 |
| 629 | 20231023 | 092300 | 1304922750 | 44150 | 44200 | 44200 | 44150 | 255 |
| 630 | 20231023 | 092200 | 1293657600 | 44200 | 44100 | 44250 | 44100 | 509 |
| 631 | 20231023 | 092100 | 1271163900 | 44000 | 44350 | 44400 | 43700 | 2298 |
| 632 | 20231023 | 092000 | 1169631200 | 44300 | 44150 | 44400 | 44150 | 884 |
| 633 | 20231023 | 091900 | 1130491250 | 44150 | 44200 | 44250 | 44050 | 2095 |
| 634 | 20231023 | 091800 | 1037917700 | 44200 | 44400 | 44400 | 44200 | 702 |
| 635 | 20231023 | 091700 | 1006850150 | 44400 | 44250 | 44400 | 44250 | 547 |
| 636 | 20231023 | 091600 | 982601050 | 44250 | 44450 | 44450 | 44250 | 735 |
| 637 | 20231023 | 091500 | 949993550 | 44450 | 44550 | 44550 | 44350 | 642 |
| 638 | 20231023 | 091400 | 921447950 | 44600 | 44600 | 44650 | 43700 | 2785 |
| 639 | 20231023 | 091300 | 798169400 | 44600 | 44650 | 44700 | 44500 | 1033 |
| 640 | 20231023 | 091200 | 752102900 | 44700 | 44600 | 44750 | 44600 | 2254 |
| 641 | 20231023 | 091100 | 651360300 | 44600 | 44500 | 44600 | 44500 | 2382 |
| 642 | 20231023 | 091000 | 545309850 | 44450 | 44350 | 44450 | 44300 | 840 |
| 643 | 20231023 | 090900 | 508003950 | 44300 | 44200 | 44300 | 44150 | 619 |
| 644 | 20231023 | 090800 | 480602350 | 44150 | 44050 | 44150 | 44050 | 114 |
| 645 | 20231023 | 090700 | 475573850 | 44000 | 44000 | 44200 | 43950 | 1704 |
| 646 | 20231023 | 090600 | 400549450 | 44000 | 43850 | 44000 | 43800 | 1725 |
| 647 | 20231023 | 090500 | 324827150 | 43900 | 44050 | 44050 | 43900 | 347 |
| 648 | 20231023 | 090400 | 309573900 | 44050 | 44100 | 44250 | 44050 | 275 |
| 649 | 20231023 | 090300 | 297414850 | 44100 | 44050 | 44100 | 44000 | 642 |
| 650 | 20231023 | 090200 | 269127500 | 44050 | 44200 | 44300 | 44050 | 673 |
| 651 | 20231023 | 090100 | 239409350 | 44050 | 44100 | 44200 | 44050 | 1617 |
| 652 | 20231023 | 090000 | 168043100 | 44050 | 43800 | 44050 | 43800 | 3834 |