36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 201100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 3 | 20231024 | 201000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20231024 | 200900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20231024 | 200800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20231024 | 200700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20231024 | 200600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20231024 | 200500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20231024 | 200400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20231024 | 200300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20231024 | 200200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20231024 | 200100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20231024 | 200000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20231024 | 195900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20231024 | 195800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20231024 | 195700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20231024 | 195600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20231024 | 195500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20231024 | 195400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20231024 | 195300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20231024 | 195200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20231024 | 195100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20231024 | 195000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20231024 | 194900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20231024 | 194800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20231024 | 194700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20231024 | 194600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20231024 | 194500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20231024 | 194400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20231024 | 194300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20231024 | 194200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20231024 | 194100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 33 | 20231024 | 194000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20231024 | 193900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20231024 | 193800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20231024 | 193700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20231024 | 193600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20231024 | 193500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20231024 | 193400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20231024 | 193300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20231024 | 193200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20231024 | 193100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20231024 | 193000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20231024 | 192900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20231024 | 192800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20231024 | 192700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20231024 | 192600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20231024 | 192500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20231024 | 192400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20231024 | 192300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20231024 | 192200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20231024 | 192100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20231024 | 192000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20231024 | 191900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20231024 | 191800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20231024 | 191700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20231024 | 191600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20231024 | 191500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20231024 | 191400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20231024 | 191300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20231024 | 191200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20231024 | 191100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 63 | 20231024 | 191000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20231024 | 190900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20231024 | 190800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20231024 | 190700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20231024 | 190600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20231024 | 190500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20231024 | 190400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20231024 | 190300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20231024 | 190200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20231024 | 190100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20231024 | 190000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20231024 | 185900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20231024 | 185800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20231024 | 185700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20231024 | 185600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20231024 | 185500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20231024 | 185400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20231024 | 185300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20231024 | 185200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20231024 | 185100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20231024 | 185000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20231024 | 184900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20231024 | 184800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20231024 | 184700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20231024 | 184600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20231024 | 184500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20231024 | 184400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20231024 | 184300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20231024 | 184200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20231024 | 184100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 93 | 20231024 | 184000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20231024 | 183900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20231024 | 183800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20231024 | 183700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20231024 | 183600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20231024 | 183500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20231024 | 183400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20231024 | 183300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20231024 | 183200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20231024 | 183100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20231024 | 183000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20231024 | 182900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20231024 | 182800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20231024 | 182700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20231024 | 182600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20231024 | 182500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20231024 | 182400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20231024 | 182300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20231024 | 182200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20231024 | 182100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20231024 | 182000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20231024 | 181900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20231024 | 181800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20231024 | 181700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20231024 | 181600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20231024 | 181500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20231024 | 181400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20231024 | 181300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20231024 | 181200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20231024 | 181100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 123 | 20231024 | 181000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20231024 | 180900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20231024 | 180800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20231024 | 180700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20231024 | 180600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20231024 | 180500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20231024 | 180400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20231024 | 180300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20231024 | 180200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20231024 | 180100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20231024 | 180000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20231024 | 175900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20231024 | 175800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20231024 | 175700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20231024 | 175600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20231024 | 175500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20231024 | 175400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20231024 | 175300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20231024 | 175200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20231024 | 175100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20231024 | 175000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20231024 | 174900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20231024 | 174800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20231024 | 174700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20231024 | 174600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20231024 | 174500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20231024 | 174400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20231024 | 174300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20231024 | 174200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20231024 | 174100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 153 | 20231024 | 174000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20231024 | 173900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20231024 | 173800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20231024 | 173700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20231024 | 173600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20231024 | 173500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20231024 | 173400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20231024 | 173300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20231024 | 173200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20231024 | 173100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20231024 | 173000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20231024 | 172900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20231024 | 172800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20231024 | 172700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20231024 | 172600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20231024 | 172500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20231024 | 172400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20231024 | 172300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20231024 | 172200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20231024 | 172100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20231024 | 172000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20231024 | 171900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20231024 | 171800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20231024 | 171700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20231024 | 171600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20231024 | 171500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20231024 | 171400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20231024 | 171300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20231024 | 171200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20231024 | 171100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 183 | 20231024 | 171000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20231024 | 170900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20231024 | 170800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20231024 | 170700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20231024 | 170600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20231024 | 170500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20231024 | 170400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20231024 | 170300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20231024 | 170200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20231024 | 170100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20231024 | 170000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20231024 | 165900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20231024 | 165800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20231024 | 165700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20231024 | 165600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20231024 | 165500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20231024 | 165400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20231024 | 165300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20231024 | 165200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20231024 | 165100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20231024 | 165000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20231024 | 164900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20231024 | 164800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20231024 | 164700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20231024 | 164600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20231024 | 164500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20231024 | 164400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20231024 | 164300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20231024 | 164200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20231024 | 164100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 213 | 20231024 | 164000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20231024 | 163900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20231024 | 163800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20231024 | 163700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20231024 | 163600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20231024 | 163500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20231024 | 163400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20231024 | 163300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20231024 | 163200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20231024 | 163100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20231024 | 163000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20231024 | 162900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20231024 | 162800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20231024 | 162700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20231024 | 162600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20231024 | 162500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20231024 | 162400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20231024 | 162300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20231024 | 162200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20231024 | 162100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20231024 | 162000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20231024 | 161900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20231024 | 161800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20231024 | 161700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20231024 | 161600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20231024 | 161500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20231024 | 161400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20231024 | 161300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20231024 | 161200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20231024 | 161100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 243 | 20231024 | 161000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20231024 | 160900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20231024 | 160800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20231024 | 160700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20231024 | 160600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20231024 | 160500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20231024 | 160400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20231024 | 160300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20231024 | 160200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20231024 | 160100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20231024 | 160000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20231024 | 155900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20231024 | 155800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20231024 | 155700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20231024 | 155600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20231024 | 155500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20231024 | 155400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20231024 | 155300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20231024 | 155200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20231024 | 155100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20231024 | 155000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20231024 | 154900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20231024 | 154800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20231024 | 154700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20231024 | 154600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20231024 | 154500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20231024 | 154400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20231024 | 154300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20231024 | 154200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20231024 | 154100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 273 | 20231024 | 154000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 274 | 20231024 | 153900 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 275 | 20231024 | 153800 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 276 | 20231024 | 153700 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 277 | 20231024 | 153600 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 278 | 20231024 | 153500 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 279 | 20231024 | 153400 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 280 | 20231024 | 153300 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 281 | 20231024 | 153200 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 282 | 20231024 | 153100 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 0 |
| 283 | 20231024 | 153000 | 7269674500 | 44700 | 44700 | 44700 | 44700 | 2438 |
| 284 | 20231024 | 152900 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 285 | 20231024 | 152800 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 286 | 20231024 | 152700 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 287 | 20231024 | 152600 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 288 | 20231024 | 152500 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 289 | 20231024 | 152400 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 290 | 20231024 | 152300 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 291 | 20231024 | 152200 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 292 | 20231024 | 152100 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 293 | 20231024 | 152000 | 7160695900 | 44650 | 44650 | 44650 | 44650 | 0 |
| 294 | 20231024 | 151900 | 7160695900 | 44650 | 44650 | 44650 | 44600 | 142 |
| 295 | 20231024 | 151800 | 7154359350 | 44600 | 44600 | 44650 | 44500 | 616 |
| 296 | 20231024 | 151700 | 7126899050 | 44600 | 44600 | 44600 | 44550 | 134 |
| 297 | 20231024 | 151600 | 7120928500 | 44600 | 44600 | 44650 | 44550 | 187 |
| 298 | 20231024 | 151500 | 7112589000 | 44600 | 44600 | 44650 | 44550 | 268 |
| 299 | 20231024 | 151400 | 7100632200 | 44550 | 44500 | 44600 | 44500 | 827 |
| 300 | 20231024 | 151300 | 7063781000 | 44550 | 44600 | 44650 | 44500 | 2252 |
| 301 | 20231024 | 151200 | 6963443100 | 44600 | 44650 | 44650 | 44600 | 697 |
| 302 | 20231024 | 151100 | 6932356300 | 44600 | 44650 | 44650 | 44600 | 221 |
| 303 | 20231024 | 151000 | 6922495750 | 44600 | 44650 | 44700 | 44600 | 363 |
| 304 | 20231024 | 150900 | 6906297300 | 44700 | 44650 | 44700 | 44650 | 715 |
| 305 | 20231024 | 150800 | 6874342950 | 44650 | 44650 | 44700 | 44650 | 230 |
| 306 | 20231024 | 150700 | 6864069850 | 44650 | 44700 | 44700 | 44650 | 494 |
| 307 | 20231024 | 150600 | 6841990300 | 44750 | 44700 | 44750 | 44650 | 335 |
| 308 | 20231024 | 150500 | 6827015500 | 44700 | 44650 | 44750 | 44650 | 548 |
| 309 | 20231024 | 150400 | 6802524300 | 44650 | 44750 | 44800 | 44650 | 2048 |
| 310 | 20231024 | 150300 | 6710930900 | 44700 | 44600 | 44700 | 44600 | 1296 |
| 311 | 20231024 | 150200 | 6653077950 | 44600 | 44550 | 44600 | 44550 | 174 |
| 312 | 20231024 | 150100 | 6645323300 | 44550 | 44550 | 44600 | 44550 | 101 |
| 313 | 20231024 | 150000 | 6640823650 | 44550 | 44550 | 44650 | 44550 | 648 |
| 314 | 20231024 | 145900 | 6611942150 | 44550 | 44600 | 44650 | 44550 | 608 |
| 315 | 20231024 | 145800 | 6584809950 | 44650 | 44650 | 44700 | 44600 | 1122 |
| 316 | 20231024 | 145700 | 6534693850 | 44700 | 44600 | 44700 | 44600 | 531 |
| 317 | 20231024 | 145600 | 6510965100 | 44600 | 44750 | 44800 | 44600 | 2588 |
| 318 | 20231024 | 145500 | 6395226750 | 44750 | 44750 | 44800 | 44750 | 481 |
| 319 | 20231024 | 145400 | 6373686050 | 44750 | 44800 | 44850 | 44750 | 861 |
| 320 | 20231024 | 145300 | 6335121200 | 44750 | 44650 | 44800 | 44600 | 1089 |
| 321 | 20231024 | 145200 | 6286420950 | 44700 | 44700 | 44700 | 44600 | 413 |
| 322 | 20231024 | 145100 | 6267961050 | 44600 | 44750 | 44750 | 44600 | 914 |
| 323 | 20231024 | 145000 | 6227115250 | 44750 | 44700 | 44750 | 44700 | 334 |
| 324 | 20231024 | 144900 | 6212169500 | 44750 | 44600 | 44750 | 44600 | 888 |
| 325 | 20231024 | 144800 | 6172505700 | 44600 | 44550 | 44650 | 44550 | 607 |
| 326 | 20231024 | 144700 | 6145436300 | 44550 | 44550 | 44600 | 44500 | 1788 |
| 327 | 20231024 | 144600 | 6065782600 | 44550 | 44550 | 44600 | 44500 | 617 |
| 328 | 20231024 | 144500 | 6038296850 | 44550 | 44500 | 44550 | 44500 | 506 |
| 329 | 20231024 | 144400 | 6015758700 | 44500 | 44550 | 44600 | 44500 | 576 |
| 330 | 20231024 | 144300 | 5990084300 | 44500 | 44600 | 44600 | 44500 | 497 |
| 331 | 20231024 | 144200 | 5967936550 | 44600 | 44500 | 44600 | 44450 | 812 |
| 332 | 20231024 | 144100 | 5931784850 | 44550 | 44550 | 44550 | 44450 | 493 |
| 333 | 20231024 | 144000 | 5909826900 | 44500 | 44500 | 44550 | 44500 | 552 |
| 334 | 20231024 | 143900 | 5885240350 | 44500 | 44500 | 44550 | 44500 | 747 |
| 335 | 20231024 | 143800 | 5851974950 | 44550 | 44600 | 44600 | 44500 | 507 |
| 336 | 20231024 | 143700 | 5829380650 | 44550 | 44750 | 44800 | 44500 | 4142 |
| 337 | 20231024 | 143600 | 5644277800 | 44800 | 44750 | 44800 | 44750 | 830 |
| 338 | 20231024 | 143500 | 5607117800 | 44750 | 44800 | 44800 | 44750 | 752 |
| 339 | 20231024 | 143400 | 5573438600 | 44800 | 44750 | 44800 | 44750 | 678 |
| 340 | 20231024 | 143300 | 5543079950 | 44800 | 44750 | 44800 | 44750 | 765 |
| 341 | 20231024 | 143200 | 5508823750 | 44750 | 44700 | 44800 | 44700 | 648 |
| 342 | 20231024 | 143100 | 5479808000 | 44650 | 44800 | 44800 | 44650 | 716 |
| 343 | 20231024 | 143000 | 5447761550 | 44800 | 44700 | 44850 | 44700 | 1590 |
| 344 | 20231024 | 142900 | 5376551100 | 44800 | 44700 | 44800 | 44700 | 566 |
| 345 | 20231024 | 142800 | 5351225250 | 44750 | 44700 | 44750 | 44650 | 879 |
| 346 | 20231024 | 142700 | 5311913050 | 44650 | 44700 | 44750 | 44650 | 1288 |
| 347 | 20231024 | 142600 | 5254362950 | 44750 | 44700 | 44750 | 44700 | 561 |
| 348 | 20231024 | 142500 | 5229273150 | 44700 | 44800 | 44850 | 44700 | 1522 |
| 349 | 20231024 | 142400 | 5161130500 | 44850 | 44850 | 44850 | 44750 | 846 |
| 350 | 20231024 | 142300 | 5123224550 | 44850 | 44850 | 44850 | 44750 | 838 |
| 351 | 20231024 | 142200 | 5085666300 | 44800 | 44800 | 44850 | 44750 | 668 |
| 352 | 20231024 | 142100 | 5055729600 | 44750 | 44700 | 44800 | 44700 | 513 |
| 353 | 20231024 | 142000 | 5032758750 | 44750 | 44700 | 44750 | 44700 | 777 |
| 354 | 20231024 | 141900 | 4998004650 | 44650 | 44700 | 44700 | 44650 | 905 |
| 355 | 20231024 | 141800 | 4957568850 | 44650 | 44650 | 44700 | 44600 | 1040 |
| 356 | 20231024 | 141700 | 4911125750 | 44600 | 44500 | 44650 | 44500 | 351 |
| 357 | 20231024 | 141600 | 4895472100 | 44550 | 44600 | 44600 | 44500 | 924 |
| 358 | 20231024 | 141500 | 4854314250 | 44600 | 44500 | 44600 | 44500 | 1760 |
| 359 | 20231024 | 141400 | 4775946300 | 44500 | 44400 | 44500 | 44400 | 1268 |
| 360 | 20231024 | 141300 | 4719583500 | 44400 | 44400 | 44450 | 44350 | 1996 |
| 361 | 20231024 | 141200 | 4630950800 | 44400 | 44350 | 44400 | 44350 | 90 |
| 362 | 20231024 | 141100 | 4626956750 | 44350 | 44400 | 44400 | 44350 | 99 |
| 363 | 20231024 | 141000 | 4622562950 | 44400 | 44350 | 44400 | 44350 | 165 |
| 364 | 20231024 | 140900 | 4615243900 | 44400 | 44350 | 44400 | 44350 | 95 |
| 365 | 20231024 | 140800 | 4611027450 | 44350 | 44300 | 44350 | 44300 | 687 |
| 366 | 20231024 | 140700 | 4580560500 | 44300 | 44250 | 44300 | 44250 | 780 |
| 367 | 20231024 | 140600 | 4546010650 | 44250 | 44300 | 44300 | 44250 | 248 |
| 368 | 20231024 | 140500 | 4535030100 | 44300 | 44350 | 44350 | 44250 | 183 |
| 369 | 20231024 | 140400 | 4526926050 | 44300 | 44300 | 44350 | 44300 | 176 |
| 370 | 20231024 | 140300 | 4519126100 | 44300 | 44200 | 44350 | 44200 | 1078 |
| 371 | 20231024 | 140200 | 4471388600 | 44200 | 44150 | 44250 | 44150 | 705 |
| 372 | 20231024 | 140100 | 4440227100 | 44150 | 44150 | 44200 | 44150 | 47 |
| 373 | 20231024 | 140000 | 4438150950 | 44150 | 44200 | 44200 | 44150 | 231 |
| 374 | 20231024 | 135900 | 4427947500 | 44150 | 44200 | 44200 | 44150 | 130 |
| 375 | 20231024 | 135800 | 4422203650 | 44150 | 44150 | 44200 | 44150 | 78 |
| 376 | 20231024 | 135700 | 4418757400 | 44200 | 44150 | 44200 | 44150 | 212 |
| 377 | 20231024 | 135600 | 4409394400 | 44150 | 44200 | 44200 | 44150 | 59 |
| 378 | 20231024 | 135500 | 4406786900 | 44200 | 44200 | 44200 | 44150 | 194 |
| 379 | 20231024 | 135400 | 4398214400 | 44150 | 44200 | 44200 | 44100 | 217 |
| 380 | 20231024 | 135300 | 4388633850 | 44200 | 44150 | 44200 | 44150 | 117 |
| 381 | 20231024 | 135200 | 4383463650 | 44200 | 44150 | 44200 | 44150 | 218 |
| 382 | 20231024 | 135100 | 4373832100 | 44200 | 44150 | 44200 | 44150 | 84 |
| 383 | 20231024 | 135000 | 4370120300 | 44200 | 44200 | 44200 | 44150 | 206 |
| 384 | 20231024 | 134900 | 4361020350 | 44150 | 44150 | 44200 | 44150 | 152 |
| 385 | 20231024 | 134800 | 4354305000 | 44200 | 44150 | 44200 | 44150 | 105 |
| 386 | 20231024 | 134700 | 4349665050 | 44150 | 44200 | 44250 | 44150 | 147 |
| 387 | 20231024 | 134600 | 4343168600 | 44200 | 44000 | 44250 | 44000 | 845 |
| 388 | 20231024 | 134500 | 4305871150 | 44050 | 44050 | 44100 | 44000 | 156 |
| 389 | 20231024 | 134400 | 4298995050 | 44100 | 44100 | 44100 | 44050 | 711 |
| 390 | 20231024 | 134300 | 4267647850 | 44100 | 44100 | 44150 | 44050 | 359 |
| 391 | 20231024 | 134200 | 4251816200 | 44100 | 44050 | 44100 | 44050 | 101 |
| 392 | 20231024 | 134100 | 4247366000 | 44100 | 44050 | 44100 | 44050 | 135 |
| 393 | 20231024 | 134000 | 4241413950 | 44100 | 44150 | 44150 | 44100 | 422 |
| 394 | 20231024 | 133900 | 4222798200 | 44100 | 44100 | 44150 | 44050 | 686 |
| 395 | 20231024 | 133800 | 4192540400 | 44050 | 43950 | 44100 | 43950 | 666 |
| 396 | 20231024 | 133700 | 4163225250 | 44000 | 44000 | 44000 | 43950 | 174 |
| 397 | 20231024 | 133600 | 4155575950 | 44000 | 43950 | 44000 | 43950 | 213 |
| 398 | 20231024 | 133500 | 4146205600 | 44000 | 43950 | 44000 | 43900 | 184 |
| 399 | 20231024 | 133400 | 4138118600 | 43900 | 43900 | 43950 | 43900 | 189 |
| 400 | 20231024 | 133300 | 4129816600 | 43950 | 43950 | 43950 | 43900 | 107 |
| 401 | 20231024 | 133200 | 4125114650 | 43900 | 43950 | 43950 | 43900 | 133 |
| 402 | 20231024 | 133100 | 4119272450 | 43900 | 43900 | 43950 | 43900 | 190 |
| 403 | 20231024 | 133000 | 4110927400 | 43950 | 43900 | 43950 | 43850 | 1389 |
| 404 | 20231024 | 132900 | 4049948500 | 43900 | 43900 | 43950 | 43900 | 232 |
| 405 | 20231024 | 132800 | 4039754300 | 43900 | 44000 | 44000 | 43900 | 310 |
| 406 | 20231024 | 132700 | 4026129150 | 44000 | 43950 | 44000 | 43950 | 205 |
| 407 | 20231024 | 132600 | 4017114500 | 43950 | 44000 | 44000 | 43950 | 154 |
| 408 | 20231024 | 132500 | 4010340400 | 44000 | 44000 | 44000 | 43950 | 77 |
| 409 | 20231024 | 132400 | 4006954900 | 44000 | 44000 | 44000 | 43950 | 194 |
| 410 | 20231024 | 132300 | 3998423750 | 43950 | 43950 | 44000 | 43950 | 164 |
| 411 | 20231024 | 132200 | 3991212550 | 43950 | 44000 | 44000 | 43950 | 235 |
| 412 | 20231024 | 132100 | 3980876750 | 43950 | 44000 | 44000 | 43950 | 131 |
| 413 | 20231024 | 132000 | 3975117800 | 44000 | 44000 | 44000 | 43950 | 173 |
| 414 | 20231024 | 131900 | 3967510300 | 44000 | 43900 | 44000 | 43900 | 92 |
| 415 | 20231024 | 131800 | 3963465350 | 43900 | 43950 | 44000 | 43900 | 128 |
| 416 | 20231024 | 131700 | 3957839450 | 44000 | 44000 | 44000 | 43950 | 135 |
| 417 | 20231024 | 131600 | 3951901600 | 43950 | 43950 | 44000 | 43950 | 74 |
| 418 | 20231024 | 131500 | 3948648100 | 44000 | 43950 | 44000 | 43950 | 141 |
| 419 | 20231024 | 131400 | 3942446500 | 43950 | 44000 | 44000 | 43950 | 174 |
| 420 | 20231024 | 131300 | 3934796400 | 44000 | 43950 | 44000 | 43950 | 161 |
| 421 | 20231024 | 131200 | 3927715900 | 43950 | 43950 | 44000 | 43950 | 120 |
| 422 | 20231024 | 131100 | 3922437200 | 43950 | 43950 | 44000 | 43950 | 122 |
| 423 | 20231024 | 131000 | 3917074200 | 44000 | 43950 | 44000 | 43950 | 166 |
| 424 | 20231024 | 130900 | 3909773900 | 43950 | 44050 | 44050 | 43950 | 330 |
| 425 | 20231024 | 130800 | 3895250200 | 44000 | 44000 | 44050 | 44000 | 230 |
| 426 | 20231024 | 130700 | 3885126950 | 44000 | 44100 | 44100 | 44000 | 309 |
| 427 | 20231024 | 130600 | 3871516250 | 44100 | 44100 | 44100 | 44050 | 115 |
| 428 | 20231024 | 130500 | 3866446350 | 44100 | 44150 | 44150 | 44050 | 189 |
| 429 | 20231024 | 130400 | 3858111250 | 44100 | 44150 | 44150 | 44100 | 164 |
| 430 | 20231024 | 130300 | 3850876350 | 44150 | 44100 | 44150 | 44100 | 173 |
| 431 | 20231024 | 130200 | 3843245650 | 44150 | 44150 | 44150 | 44100 | 73 |
| 432 | 20231024 | 130100 | 3840024650 | 44150 | 44150 | 44150 | 44100 | 257 |
| 433 | 20231024 | 130000 | 3828682300 | 44150 | 44200 | 44200 | 44150 | 195 |
| 434 | 20231024 | 125900 | 3820067950 | 44200 | 44200 | 44250 | 44150 | 215 |
| 435 | 20231024 | 125800 | 3810564950 | 44200 | 44200 | 44250 | 44200 | 301 |
| 436 | 20231024 | 125700 | 3797247600 | 44250 | 44200 | 44250 | 44150 | 152 |
| 437 | 20231024 | 125600 | 3790529200 | 44150 | 44200 | 44200 | 44150 | 117 |
| 438 | 20231024 | 125500 | 3785360350 | 44150 | 44250 | 44250 | 44150 | 173 |
| 439 | 20231024 | 125400 | 3777712450 | 44250 | 44250 | 44250 | 44200 | 92 |
| 440 | 20231024 | 125300 | 3773641950 | 44200 | 44250 | 44250 | 44200 | 179 |
| 441 | 20231024 | 125200 | 3765726000 | 44250 | 44200 | 44250 | 44200 | 92 |
| 442 | 20231024 | 125100 | 3761656950 | 44200 | 44300 | 44300 | 44200 | 286 |
| 443 | 20231024 | 125000 | 3748998450 | 44300 | 44300 | 44300 | 44250 | 128 |
| 444 | 20231024 | 124900 | 3743332350 | 44300 | 44300 | 44300 | 44250 | 97 |
| 445 | 20231024 | 124800 | 3739036250 | 44250 | 44350 | 44350 | 44250 | 620 |
| 446 | 20231024 | 124700 | 3711558200 | 44350 | 44300 | 44350 | 44300 | 117 |
| 447 | 20231024 | 124600 | 3706370850 | 44350 | 44300 | 44350 | 44300 | 185 |
| 448 | 20231024 | 124500 | 3698170100 | 44300 | 44400 | 44400 | 44300 | 413 |
| 449 | 20231024 | 124400 | 3679852550 | 44400 | 44350 | 44400 | 44300 | 223 |
| 450 | 20231024 | 124300 | 3669956650 | 44350 | 44350 | 44350 | 44300 | 121 |
| 451 | 20231024 | 124200 | 3664592600 | 44300 | 44300 | 44350 | 44300 | 97 |
| 452 | 20231024 | 124100 | 3660292250 | 44400 | 44350 | 44400 | 44300 | 209 |
| 453 | 20231024 | 124000 | 3651022650 | 44350 | 44300 | 44350 | 44300 | 200 |
| 454 | 20231024 | 123900 | 3642154000 | 44300 | 44350 | 44350 | 44300 | 159 |
| 455 | 20231024 | 123800 | 3635104150 | 44350 | 44250 | 44350 | 44250 | 358 |
| 456 | 20231024 | 123700 | 3619250000 | 44300 | 44250 | 44300 | 44250 | 241 |
| 457 | 20231024 | 123600 | 3608575400 | 44250 | 44250 | 44300 | 44250 | 107 |
| 458 | 20231024 | 123500 | 3603838000 | 44300 | 44300 | 44300 | 44250 | 112 |
| 459 | 20231024 | 123400 | 3598880000 | 44250 | 44250 | 44300 | 44250 | 47 |
| 460 | 20231024 | 123300 | 3596798800 | 44300 | 44300 | 44300 | 44250 | 169 |
| 461 | 20231024 | 123200 | 3589316150 | 44250 | 44250 | 44300 | 44200 | 457 |
| 462 | 20231024 | 123100 | 3569096700 | 44250 | 44200 | 44250 | 44200 | 90 |
| 463 | 20231024 | 123000 | 3565116100 | 44250 | 44200 | 44250 | 44200 | 98 |
| 464 | 20231024 | 122900 | 3560781250 | 44200 | 44250 | 44250 | 44200 | 282 |
| 465 | 20231024 | 122800 | 3548312000 | 44250 | 44300 | 44300 | 44200 | 506 |
| 466 | 20231024 | 122700 | 3525928550 | 44300 | 44300 | 44300 | 44250 | 94 |
| 467 | 20231024 | 122600 | 3521765800 | 44250 | 44350 | 44350 | 44250 | 125 |
| 468 | 20231024 | 122500 | 3516228250 | 44300 | 44300 | 44350 | 44300 | 156 |
| 469 | 20231024 | 122400 | 3509314350 | 44350 | 44350 | 44350 | 44300 | 84 |
| 470 | 20231024 | 122300 | 3505590500 | 44300 | 44300 | 44350 | 44300 | 168 |
| 471 | 20231024 | 122200 | 3498142550 | 44350 | 44300 | 44350 | 44300 | 358 |
| 472 | 20231024 | 122100 | 3482280850 | 44250 | 44250 | 44300 | 44250 | 317 |
| 473 | 20231024 | 122000 | 3468239850 | 44250 | 44300 | 44300 | 44250 | 133 |
| 474 | 20231024 | 121900 | 3462350800 | 44250 | 44300 | 44300 | 44250 | 150 |
| 475 | 20231024 | 121800 | 3455711300 | 44250 | 44250 | 44300 | 44250 | 113 |
| 476 | 20231024 | 121700 | 3450706300 | 44300 | 44300 | 44300 | 44250 | 103 |
| 477 | 20231024 | 121600 | 3446145000 | 44300 | 44300 | 44300 | 44250 | 245 |
| 478 | 20231024 | 121500 | 3435293800 | 44250 | 44250 | 44300 | 44250 | 177 |
| 479 | 20231024 | 121400 | 3427460850 | 44250 | 44250 | 44300 | 44250 | 155 |
| 480 | 20231024 | 121300 | 3420597100 | 44300 | 44250 | 44300 | 44250 | 294 |
| 481 | 20231024 | 121200 | 3407582700 | 44250 | 44200 | 44250 | 44150 | 282 |
| 482 | 20231024 | 121100 | 3395116400 | 44150 | 44100 | 44200 | 44100 | 160 |
| 483 | 20231024 | 121000 | 3388053000 | 44100 | 44150 | 44200 | 44100 | 124 |
| 484 | 20231024 | 120900 | 3382581850 | 44150 | 44150 | 44150 | 44100 | 210 |
| 485 | 20231024 | 120800 | 3373314950 | 44150 | 44150 | 44200 | 44150 | 72 |
| 486 | 20231024 | 120700 | 3370134750 | 44150 | 44100 | 44200 | 44100 | 258 |
| 487 | 20231024 | 120600 | 3358743450 | 44100 | 44100 | 44150 | 44100 | 259 |
| 488 | 20231024 | 120500 | 3347317750 | 44100 | 44100 | 44100 | 44100 | 154 |
| 489 | 20231024 | 120400 | 3340526350 | 44100 | 44000 | 44150 | 44000 | 277 |
| 490 | 20231024 | 120300 | 3328322900 | 44000 | 43950 | 44050 | 43950 | 31 |
| 491 | 20231024 | 120200 | 3326958600 | 44000 | 44000 | 44050 | 43950 | 240 |
| 492 | 20231024 | 120100 | 3316395550 | 44000 | 44000 | 44050 | 44000 | 98 |
| 493 | 20231024 | 120000 | 3312082750 | 44000 | 43950 | 44000 | 43950 | 229 |
| 494 | 20231024 | 115900 | 3302011450 | 43950 | 44000 | 44050 | 43950 | 233 |
| 495 | 20231024 | 115800 | 3291765150 | 44000 | 44000 | 44000 | 43950 | 34 |
| 496 | 20231024 | 115700 | 3290269700 | 44000 | 44000 | 44050 | 43950 | 256 |
| 497 | 20231024 | 115600 | 3279004250 | 44050 | 44150 | 44150 | 44000 | 158 |
| 498 | 20231024 | 115500 | 3272042800 | 44100 | 44000 | 44150 | 44000 | 263 |
| 499 | 20231024 | 115400 | 3260445700 | 44050 | 44100 | 44150 | 44050 | 196 |
| 500 | 20231024 | 115300 | 3251804950 | 44050 | 44050 | 44100 | 44000 | 73 |
| 501 | 20231024 | 115200 | 3248588300 | 44100 | 44050 | 44100 | 44050 | 253 |
| 502 | 20231024 | 115100 | 3237435750 | 44050 | 44000 | 44050 | 43950 | 396 |
| 503 | 20231024 | 115000 | 3219997000 | 44050 | 43950 | 44050 | 43950 | 102 |
| 504 | 20231024 | 114900 | 3215509050 | 44000 | 44000 | 44050 | 43950 | 130 |
| 505 | 20231024 | 114800 | 3209791000 | 44000 | 43950 | 44000 | 43950 | 169 |
| 506 | 20231024 | 114700 | 3202357850 | 43950 | 44050 | 44050 | 43950 | 143 |
| 507 | 20231024 | 114600 | 3196063950 | 44000 | 44050 | 44100 | 43950 | 294 |
| 508 | 20231024 | 114500 | 3183115100 | 44050 | 44100 | 44150 | 44050 | 148 |
| 509 | 20231024 | 114400 | 3176588200 | 44150 | 44100 | 44150 | 44050 | 120 |
| 510 | 20231024 | 114300 | 3171296400 | 44100 | 44000 | 44100 | 43950 | 233 |
| 511 | 20231024 | 114200 | 3161036700 | 44000 | 44050 | 44050 | 43950 | 97 |
| 512 | 20231024 | 114100 | 3156767250 | 44050 | 44000 | 44050 | 43950 | 202 |
| 513 | 20231024 | 114000 | 3147874150 | 44050 | 43950 | 44050 | 43950 | 147 |
| 514 | 20231024 | 113900 | 3141401300 | 44000 | 44050 | 44050 | 43950 | 1692 |
| 515 | 20231024 | 113800 | 3067018900 | 44000 | 44000 | 44050 | 44000 | 423 |
| 516 | 20231024 | 113700 | 3048403600 | 44050 | 44050 | 44050 | 44000 | 117 |
| 517 | 20231024 | 113600 | 3043252600 | 44000 | 44000 | 44050 | 44000 | 283 |
| 518 | 20231024 | 113500 | 3030793200 | 44000 | 44100 | 44150 | 44000 | 510 |
| 519 | 20231024 | 113400 | 3008305100 | 44150 | 44250 | 44250 | 44150 | 327 |
| 520 | 20231024 | 113300 | 2993855850 | 44250 | 44250 | 44250 | 44200 | 465 |
| 521 | 20231024 | 113200 | 2973284950 | 44200 | 44200 | 44200 | 44150 | 220 |
| 522 | 20231024 | 113100 | 2963565950 | 44150 | 44150 | 44200 | 44150 | 193 |
| 523 | 20231024 | 113000 | 2955042600 | 44150 | 44100 | 44200 | 44050 | 350 |
| 524 | 20231024 | 112900 | 2939599000 | 44100 | 44100 | 44150 | 44100 | 115 |
| 525 | 20231024 | 112800 | 2934527050 | 44100 | 44100 | 44100 | 44050 | 165 |
| 526 | 20231024 | 112700 | 2927253900 | 44100 | 44100 | 44100 | 44050 | 130 |
| 527 | 20231024 | 112600 | 2921523200 | 44050 | 44100 | 44150 | 44050 | 215 |
| 528 | 20231024 | 112500 | 2912043050 | 44100 | 44100 | 44100 | 44050 | 150 |
| 529 | 20231024 | 112400 | 2905431150 | 44100 | 44150 | 44150 | 44050 | 276 |
| 530 | 20231024 | 112300 | 2893257350 | 44100 | 44150 | 44150 | 44100 | 144 |
| 531 | 20231024 | 112200 | 2886905250 | 44150 | 44100 | 44150 | 44050 | 181 |
| 532 | 20231024 | 112100 | 2878925200 | 44100 | 44100 | 44150 | 44100 | 80 |
| 533 | 20231024 | 112000 | 2875394950 | 44100 | 44100 | 44100 | 44000 | 214 |
| 534 | 20231024 | 111900 | 2865969200 | 44050 | 44050 | 44100 | 44050 | 237 |
| 535 | 20231024 | 111800 | 2855520650 | 44000 | 44050 | 44100 | 44000 | 212 |
| 536 | 20231024 | 111700 | 2846177950 | 44050 | 43950 | 44050 | 43950 | 189 |
| 537 | 20231024 | 111600 | 2837858450 | 44000 | 44000 | 44050 | 44000 | 112 |
| 538 | 20231024 | 111500 | 2832928200 | 44000 | 43950 | 44000 | 43900 | 255 |
| 539 | 20231024 | 111400 | 2821723000 | 43950 | 43900 | 43950 | 43900 | 112 |
| 540 | 20231024 | 111300 | 2816802400 | 43950 | 44000 | 44100 | 43900 | 287 |
| 541 | 20231024 | 111200 | 2804175700 | 43950 | 43950 | 44000 | 43950 | 125 |
| 542 | 20231024 | 111100 | 2798678800 | 43900 | 43950 | 43950 | 43900 | 221 |
| 543 | 20231024 | 111000 | 2788970300 | 43900 | 43950 | 44000 | 43900 | 146 |
| 544 | 20231024 | 110900 | 2782553750 | 44000 | 44100 | 44100 | 43950 | 190 |
| 545 | 20231024 | 110800 | 2774189350 | 44050 | 44100 | 44100 | 44050 | 181 |
| 546 | 20231024 | 110700 | 2766210350 | 44050 | 44050 | 44100 | 44000 | 375 |
| 547 | 20231024 | 110600 | 2749696550 | 44000 | 44000 | 44050 | 44000 | 87 |
| 548 | 20231024 | 110500 | 2745865100 | 44050 | 43950 | 44050 | 43900 | 241 |
| 549 | 20231024 | 110400 | 2735267350 | 43950 | 44000 | 44000 | 43950 | 197 |
| 550 | 20231024 | 110300 | 2726604200 | 44000 | 44000 | 44000 | 43950 | 219 |
| 551 | 20231024 | 110200 | 2716970950 | 44050 | 44000 | 44050 | 44000 | 107 |
| 552 | 20231024 | 110100 | 2712260750 | 44000 | 44000 | 44050 | 43950 | 148 |
| 553 | 20231024 | 110000 | 2705749800 | 44050 | 44000 | 44050 | 43900 | 270 |
| 554 | 20231024 | 105900 | 2693874400 | 44000 | 43850 | 44000 | 43800 | 260 |
| 555 | 20231024 | 105800 | 2682461150 | 43850 | 43800 | 43900 | 43800 | 148 |
| 556 | 20231024 | 105700 | 2675968650 | 43850 | 43900 | 43900 | 43800 | 154 |
| 557 | 20231024 | 105600 | 2669215950 | 43850 | 43750 | 43900 | 43750 | 410 |
| 558 | 20231024 | 105500 | 2651246550 | 43750 | 43750 | 43800 | 43750 | 159 |
| 559 | 20231024 | 105400 | 2644289700 | 43700 | 43800 | 43800 | 43700 | 265 |
| 560 | 20231024 | 105300 | 2632698450 | 43750 | 43800 | 43800 | 43750 | 214 |
| 561 | 20231024 | 105200 | 2623331400 | 43800 | 43800 | 43850 | 43800 | 114 |
| 562 | 20231024 | 105100 | 2618337600 | 43850 | 43850 | 43850 | 43750 | 525 |
| 563 | 20231024 | 105000 | 2595336700 | 43800 | 43850 | 43850 | 43800 | 186 |
| 564 | 20231024 | 104900 | 2587186900 | 43900 | 43900 | 43900 | 43850 | 320 |
| 565 | 20231024 | 104800 | 2573149900 | 43900 | 43900 | 43950 | 43900 | 113 |
| 566 | 20231024 | 104700 | 2568187350 | 43950 | 43950 | 43950 | 43900 | 208 |
| 567 | 20231024 | 104600 | 2559047050 | 44000 | 43950 | 44000 | 43950 | 160 |
| 568 | 20231024 | 104500 | 2552010450 | 43950 | 43850 | 44000 | 43850 | 508 |
| 569 | 20231024 | 104400 | 2529716100 | 43850 | 43850 | 43850 | 43800 | 343 |
| 570 | 20231024 | 104300 | 2514678200 | 43850 | 43850 | 43900 | 43850 | 438 |
| 571 | 20231024 | 104200 | 2495469400 | 43850 | 43900 | 43950 | 43850 | 553 |
| 572 | 20231024 | 104100 | 2471191450 | 43950 | 43950 | 44000 | 43900 | 113 |
| 573 | 20231024 | 104000 | 2466224150 | 44000 | 43850 | 44000 | 43850 | 804 |
| 574 | 20231024 | 103900 | 2430927350 | 43850 | 43800 | 43850 | 43750 | 317 |
| 575 | 20231024 | 103800 | 2417040100 | 43750 | 43800 | 43800 | 43750 | 81 |
| 576 | 20231024 | 103700 | 2413495050 | 43800 | 43850 | 43850 | 43750 | 347 |
| 577 | 20231024 | 103600 | 2398292650 | 43850 | 43850 | 43850 | 43800 | 228 |
| 578 | 20231024 | 103500 | 2388298400 | 43850 | 43700 | 43850 | 43700 | 489 |
| 579 | 20231024 | 103400 | 2366894400 | 43700 | 43750 | 43750 | 43700 | 265 |
| 580 | 20231024 | 103300 | 2355307600 | 43750 | 43750 | 43750 | 43700 | 326 |
| 581 | 20231024 | 103200 | 2341049300 | 43700 | 43650 | 43750 | 43650 | 801 |
| 582 | 20231024 | 103100 | 2306045000 | 43650 | 43800 | 43850 | 43650 | 1840 |
| 583 | 20231024 | 103000 | 2225496450 | 43800 | 43750 | 43800 | 43750 | 133 |
| 584 | 20231024 | 102900 | 2219671100 | 43750 | 43900 | 43900 | 43750 | 2460 |
| 585 | 20231024 | 102800 | 2111797100 | 43850 | 43700 | 43850 | 43600 | 3231 |
| 586 | 20231024 | 102700 | 1970543800 | 43750 | 44050 | 44050 | 43750 | 2803 |
| 587 | 20231024 | 102600 | 1847421000 | 44050 | 44050 | 44100 | 44050 | 311 |
| 588 | 20231024 | 102500 | 1833719700 | 44100 | 44100 | 44150 | 44050 | 1584 |
| 589 | 20231024 | 102400 | 1763877350 | 44100 | 44100 | 44150 | 44100 | 262 |
| 590 | 20231024 | 102300 | 1752322000 | 44100 | 44100 | 44150 | 44100 | 209 |
| 591 | 20231024 | 102200 | 1743101750 | 44100 | 44200 | 44200 | 44100 | 181 |
| 592 | 20231024 | 102100 | 1735115600 | 44200 | 44200 | 44200 | 44150 | 1244 |
| 593 | 20231024 | 102000 | 1680149400 | 44200 | 44200 | 44250 | 44200 | 1506 |
| 594 | 20231024 | 101900 | 1613582750 | 44200 | 44200 | 44250 | 44200 | 442 |
| 595 | 20231024 | 101800 | 1594045050 | 44250 | 44250 | 44250 | 44200 | 457 |
| 596 | 20231024 | 101700 | 1573837000 | 44250 | 44300 | 44300 | 44250 | 100 |
| 597 | 20231024 | 101600 | 1569410600 | 44250 | 44300 | 44300 | 44200 | 2163 |
| 598 | 20231024 | 101500 | 1473648150 | 44300 | 44400 | 44400 | 44300 | 967 |
| 599 | 20231024 | 101400 | 1430756150 | 44400 | 44500 | 44500 | 44400 | 118 |
| 600 | 20231024 | 101300 | 1425512700 | 44450 | 44400 | 44450 | 44400 | 145 |
| 601 | 20231024 | 101200 | 1419068300 | 44450 | 44400 | 44450 | 44350 | 256 |
| 602 | 20231024 | 101100 | 1407699300 | 44400 | 44400 | 44400 | 44350 | 318 |
| 603 | 20231024 | 101000 | 1393582450 | 44400 | 44400 | 44400 | 44350 | 195 |
| 604 | 20231024 | 100900 | 1384928900 | 44400 | 44400 | 44450 | 44400 | 93 |
| 605 | 20231024 | 100800 | 1380795600 | 44400 | 44450 | 44450 | 44400 | 307 |
| 606 | 20231024 | 100700 | 1367162450 | 44400 | 44450 | 44450 | 44400 | 1150 |
| 607 | 20231024 | 100600 | 1316045450 | 44500 | 44450 | 44500 | 44450 | 101 |
| 608 | 20231024 | 100500 | 1311552900 | 44500 | 44500 | 44500 | 44450 | 183 |
| 609 | 20231024 | 100400 | 1303413300 | 44500 | 44500 | 44500 | 44450 | 338 |
| 610 | 20231024 | 100300 | 1288376400 | 44550 | 44600 | 44650 | 44500 | 1512 |
| 611 | 20231024 | 100200 | 1221080200 | 44650 | 44600 | 44650 | 44550 | 310 |
| 612 | 20231024 | 100100 | 1207257200 | 44600 | 44650 | 44650 | 44600 | 128 |
| 613 | 20231024 | 100000 | 1201545700 | 44700 | 44650 | 44750 | 44650 | 132 |
| 614 | 20231024 | 095900 | 1195646600 | 44650 | 44650 | 44750 | 44650 | 625 |
| 615 | 20231024 | 095800 | 1167701650 | 44650 | 44600 | 44650 | 44600 | 261 |
| 616 | 20231024 | 095700 | 1156053650 | 44600 | 44700 | 44750 | 44600 | 85 |
| 617 | 20231024 | 095600 | 1152256150 | 44700 | 44650 | 44750 | 44650 | 525 |
| 618 | 20231024 | 095500 | 1128804500 | 44600 | 44700 | 44700 | 44600 | 205 |
| 619 | 20231024 | 095400 | 1119652450 | 44700 | 44750 | 44750 | 44700 | 370 |
| 620 | 20231024 | 095300 | 1103096000 | 44750 | 44700 | 44750 | 44700 | 125 |
| 621 | 20231024 | 095200 | 1097506500 | 44700 | 44750 | 44750 | 44650 | 500 |
| 622 | 20231024 | 095100 | 1075149550 | 44750 | 44600 | 44750 | 44600 | 562 |
| 623 | 20231024 | 095000 | 1050028300 | 44600 | 44600 | 44750 | 44600 | 707 |
| 624 | 20231024 | 094900 | 1018461900 | 44600 | 44650 | 44650 | 44550 | 113 |
| 625 | 20231024 | 094800 | 1013421350 | 44700 | 44650 | 44700 | 44650 | 91 |
| 626 | 20231024 | 094700 | 1009357650 | 44700 | 44650 | 44700 | 44650 | 132 |
| 627 | 20231024 | 094600 | 1003462900 | 44650 | 44650 | 44700 | 44650 | 35 |
| 628 | 20231024 | 094500 | 1001900100 | 44650 | 44700 | 44700 | 44650 | 345 |
| 629 | 20231024 | 094400 | 986481100 | 44700 | 44550 | 44800 | 44550 | 698 |
| 630 | 20231024 | 094300 | 955303650 | 44550 | 44500 | 44550 | 44500 | 239 |
| 631 | 20231024 | 094200 | 944665500 | 44500 | 44450 | 44550 | 44450 | 285 |
| 632 | 20231024 | 094100 | 931987750 | 44450 | 44500 | 44500 | 44450 | 894 |
| 633 | 20231024 | 094000 | 892220850 | 44450 | 44500 | 44550 | 44450 | 190 |
| 634 | 20231024 | 093900 | 883767800 | 44550 | 44600 | 44600 | 44550 | 143 |
| 635 | 20231024 | 093800 | 877395700 | 44600 | 44650 | 44650 | 44600 | 104 |
| 636 | 20231024 | 093700 | 872756750 | 44600 | 44650 | 44650 | 44600 | 170 |
| 637 | 20231024 | 093600 | 865174250 | 44650 | 44600 | 44650 | 44600 | 178 |
| 638 | 20231024 | 093500 | 857230400 | 44650 | 44700 | 44700 | 44650 | 398 |
| 639 | 20231024 | 093400 | 839447900 | 44750 | 44750 | 44800 | 44750 | 138 |
| 640 | 20231024 | 093300 | 833270950 | 44800 | 44850 | 44900 | 44800 | 1095 |
| 641 | 20231024 | 093200 | 784132900 | 44850 | 44550 | 44850 | 44550 | 1044 |
| 642 | 20231024 | 093100 | 737467300 | 44550 | 44650 | 44650 | 44500 | 812 |
| 643 | 20231024 | 093000 | 701240050 | 44650 | 44700 | 44700 | 44650 | 235 |
| 644 | 20231024 | 092900 | 690736950 | 44700 | 44700 | 44700 | 44650 | 139 |
| 645 | 20231024 | 092800 | 684523700 | 44700 | 44650 | 44700 | 44650 | 125 |
| 646 | 20231024 | 092700 | 678941850 | 44600 | 44650 | 44650 | 44600 | 173 |
| 647 | 20231024 | 092600 | 671218800 | 44650 | 44550 | 44700 | 44550 | 272 |
| 648 | 20231024 | 092500 | 659079250 | 44500 | 44650 | 44700 | 44400 | 1006 |
| 649 | 20231024 | 092400 | 614298000 | 44650 | 44850 | 44850 | 44650 | 858 |
| 650 | 20231024 | 092300 | 575872300 | 44850 | 44800 | 44850 | 44800 | 250 |
| 651 | 20231024 | 092200 | 564666250 | 44800 | 44800 | 44850 | 44800 | 502 |
| 652 | 20231024 | 092100 | 542171650 | 44750 | 44800 | 44850 | 44750 | 169 |
| 653 | 20231024 | 092000 | 534599400 | 44750 | 44650 | 44750 | 44600 | 617 |
| 654 | 20231024 | 091900 | 507033650 | 44650 | 44650 | 44700 | 44650 | 164 |
| 655 | 20231024 | 091800 | 499710550 | 44700 | 44700 | 44850 | 44700 | 524 |
| 656 | 20231024 | 091700 | 476251750 | 44750 | 44800 | 44800 | 44700 | 250 |
| 657 | 20231024 | 091600 | 465067900 | 44800 | 44800 | 44800 | 44750 | 82 |
| 658 | 20231024 | 091500 | 461394450 | 44800 | 44700 | 44800 | 44700 | 637 |
| 659 | 20231024 | 091400 | 432898600 | 44700 | 44750 | 44800 | 44650 | 372 |
| 660 | 20231024 | 091300 | 416260700 | 44750 | 44800 | 44800 | 44750 | 615 |
| 661 | 20231024 | 091200 | 388719050 | 44800 | 44750 | 44950 | 44750 | 580 |
| 662 | 20231024 | 091100 | 362713650 | 44700 | 44500 | 44700 | 44450 | 628 |
| 663 | 20231024 | 091000 | 334713500 | 44500 | 44450 | 44500 | 44450 | 190 |
| 664 | 20231024 | 090900 | 326267950 | 44400 | 44400 | 44400 | 44400 | 90 |
| 665 | 20231024 | 090800 | 322271950 | 44400 | 44350 | 44450 | 44350 | 511 |
| 666 | 20231024 | 090700 | 299592450 | 44350 | 44400 | 44400 | 44300 | 410 |
| 667 | 20231024 | 090600 | 281393450 | 44400 | 44450 | 44450 | 44400 | 36 |
| 668 | 20231024 | 090500 | 279793300 | 44450 | 44300 | 44450 | 44300 | 250 |
| 669 | 20231024 | 090400 | 268694650 | 44300 | 44300 | 44300 | 44250 | 314 |
| 670 | 20231024 | 090300 | 254790250 | 44300 | 44200 | 44300 | 44200 | 654 |
| 671 | 20231024 | 090200 | 225846750 | 44200 | 44600 | 44650 | 44200 | 757 |
| 672 | 20231024 | 090100 | 192165750 | 44700 | 44700 | 44700 | 44600 | 710 |
| 673 | 20231024 | 090000 | 160447850 | 44700 | 44900 | 45200 | 44700 | 3565 |