36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 201200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 3 | 20231018 | 201100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20231018 | 201000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20231018 | 200900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20231018 | 200800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20231018 | 200700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20231018 | 200600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20231018 | 200500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20231018 | 200400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20231018 | 200300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20231018 | 200200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20231018 | 200100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20231018 | 200000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20231018 | 195900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20231018 | 195800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20231018 | 195700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20231018 | 195600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20231018 | 195500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20231018 | 195400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20231018 | 195300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20231018 | 195200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20231018 | 195100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20231018 | 195000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20231018 | 194900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20231018 | 194800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20231018 | 194700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20231018 | 194600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20231018 | 194500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20231018 | 194400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20231018 | 194300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20231018 | 194200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 33 | 20231018 | 194100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20231018 | 194000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20231018 | 193900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20231018 | 193800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20231018 | 193700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20231018 | 193600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20231018 | 193500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20231018 | 193400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20231018 | 193300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20231018 | 193200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20231018 | 193100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20231018 | 193000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20231018 | 192900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20231018 | 192800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20231018 | 192700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20231018 | 192600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20231018 | 192500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20231018 | 192400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20231018 | 192300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20231018 | 192200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20231018 | 192100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20231018 | 192000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20231018 | 191900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20231018 | 191800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20231018 | 191700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20231018 | 191600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20231018 | 191500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20231018 | 191400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20231018 | 191300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20231018 | 191200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 63 | 20231018 | 191100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20231018 | 191000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20231018 | 190900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20231018 | 190800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20231018 | 190700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20231018 | 190600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20231018 | 190500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20231018 | 190400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20231018 | 190300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20231018 | 190200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20231018 | 190100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20231018 | 190000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20231018 | 185900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20231018 | 185800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20231018 | 185700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20231018 | 185600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20231018 | 185500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20231018 | 185400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20231018 | 185300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20231018 | 185200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20231018 | 185100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20231018 | 185000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20231018 | 184900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20231018 | 184800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20231018 | 184700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20231018 | 184600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20231018 | 184500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20231018 | 184400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20231018 | 184300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20231018 | 184200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 93 | 20231018 | 184100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20231018 | 184000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20231018 | 183900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20231018 | 183800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20231018 | 183700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20231018 | 183600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20231018 | 183500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20231018 | 183400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20231018 | 183300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20231018 | 183200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20231018 | 183100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20231018 | 183000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20231018 | 182900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20231018 | 182800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20231018 | 182700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20231018 | 182600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20231018 | 182500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20231018 | 182400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20231018 | 182300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20231018 | 182200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20231018 | 182100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20231018 | 182000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20231018 | 181900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20231018 | 181800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20231018 | 181700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20231018 | 181600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20231018 | 181500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20231018 | 181400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20231018 | 181300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20231018 | 181200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 123 | 20231018 | 181100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20231018 | 181000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20231018 | 180900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20231018 | 180800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20231018 | 180700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20231018 | 180600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20231018 | 180500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20231018 | 180400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20231018 | 180300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20231018 | 180200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20231018 | 180100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20231018 | 180000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20231018 | 175900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20231018 | 175800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20231018 | 175700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20231018 | 175600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20231018 | 175500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20231018 | 175400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20231018 | 175300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20231018 | 175200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20231018 | 175100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20231018 | 175000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20231018 | 174900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20231018 | 174800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20231018 | 174700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20231018 | 174600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20231018 | 174500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20231018 | 174400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20231018 | 174300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20231018 | 174200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 153 | 20231018 | 174100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20231018 | 174000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20231018 | 173900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20231018 | 173800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20231018 | 173700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20231018 | 173600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20231018 | 173500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20231018 | 173400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20231018 | 173300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20231018 | 173200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20231018 | 173100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20231018 | 173000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20231018 | 172900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20231018 | 172800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20231018 | 172700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20231018 | 172600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20231018 | 172500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20231018 | 172400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20231018 | 172300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20231018 | 172200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20231018 | 172100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20231018 | 172000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20231018 | 171900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20231018 | 171800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20231018 | 171700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20231018 | 171600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20231018 | 171500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20231018 | 171400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20231018 | 171300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20231018 | 171200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 183 | 20231018 | 171100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20231018 | 171000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20231018 | 170900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20231018 | 170800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20231018 | 170700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20231018 | 170600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20231018 | 170500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20231018 | 170400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20231018 | 170300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20231018 | 170200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20231018 | 170100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20231018 | 170000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20231018 | 165900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20231018 | 165800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20231018 | 165700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20231018 | 165600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20231018 | 165500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20231018 | 165400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20231018 | 165300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20231018 | 165200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20231018 | 165100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20231018 | 165000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20231018 | 164900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20231018 | 164800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20231018 | 164700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20231018 | 164600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20231018 | 164500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20231018 | 164400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20231018 | 164300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20231018 | 164200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 213 | 20231018 | 164100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20231018 | 164000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20231018 | 163900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20231018 | 163800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20231018 | 163700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20231018 | 163600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20231018 | 163500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20231018 | 163400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20231018 | 163300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20231018 | 163200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20231018 | 163100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20231018 | 163000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20231018 | 162900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20231018 | 162800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20231018 | 162700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20231018 | 162600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20231018 | 162500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20231018 | 162400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20231018 | 162300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20231018 | 162200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20231018 | 162100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20231018 | 162000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20231018 | 161900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20231018 | 161800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20231018 | 161700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20231018 | 161600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20231018 | 161500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20231018 | 161400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20231018 | 161300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20231018 | 161200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 243 | 20231018 | 161100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20231018 | 161000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20231018 | 160900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20231018 | 160800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20231018 | 160700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20231018 | 160600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20231018 | 160500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20231018 | 160400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20231018 | 160300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20231018 | 160200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20231018 | 160100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20231018 | 160000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20231018 | 155900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20231018 | 155800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20231018 | 155700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20231018 | 155600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20231018 | 155500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20231018 | 155400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20231018 | 155300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20231018 | 155200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20231018 | 155100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20231018 | 155000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20231018 | 154900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20231018 | 154800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20231018 | 154700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20231018 | 154600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20231018 | 154500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20231018 | 154400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20231018 | 154300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20231018 | 154200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 273 | 20231018 | 154100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20231018 | 154000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20231018 | 153900 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20231018 | 153800 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 277 | 20231018 | 153700 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 278 | 20231018 | 153600 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 279 | 20231018 | 153500 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 280 | 20231018 | 153400 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 281 | 20231018 | 153300 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 282 | 20231018 | 153200 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 283 | 20231018 | 153100 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 284 | 20231018 | 153000 | 8243086550 | 44450 | 44450 | 44450 | 44450 | 28376 |
| 285 | 20231018 | 152900 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 286 | 20231018 | 152800 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 287 | 20231018 | 152700 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 288 | 20231018 | 152600 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 289 | 20231018 | 152500 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 290 | 20231018 | 152400 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 291 | 20231018 | 152300 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 292 | 20231018 | 152200 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 293 | 20231018 | 152100 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 294 | 20231018 | 152000 | 6981773350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 295 | 20231018 | 151900 | 6981773350 | 44450 | 44300 | 44450 | 44250 | 396 |
| 296 | 20231018 | 151800 | 6964181700 | 44300 | 44400 | 44400 | 44250 | 282 |
| 297 | 20231018 | 151700 | 6951680350 | 44250 | 44400 | 44400 | 44250 | 54 |
| 298 | 20231018 | 151600 | 6949284150 | 44400 | 44400 | 44450 | 44200 | 203 |
| 299 | 20231018 | 151500 | 6940271200 | 44400 | 44250 | 44400 | 44200 | 288 |
| 300 | 20231018 | 151400 | 6927486750 | 44450 | 44400 | 44450 | 44300 | 723 |
| 301 | 20231018 | 151300 | 6895397300 | 44450 | 44400 | 44450 | 44400 | 159 |
| 302 | 20231018 | 151200 | 6888335300 | 44450 | 44400 | 44450 | 44400 | 203 |
| 303 | 20231018 | 151100 | 6879312650 | 44400 | 44400 | 44450 | 44400 | 336 |
| 304 | 20231018 | 151000 | 6864392450 | 44450 | 44300 | 44450 | 44300 | 934 |
| 305 | 20231018 | 150900 | 6822935450 | 44300 | 44350 | 44350 | 44300 | 152 |
| 306 | 20231018 | 150800 | 6816196700 | 44350 | 44250 | 44350 | 44250 | 354 |
| 307 | 20231018 | 150700 | 6800501100 | 44250 | 44300 | 44350 | 44250 | 223 |
| 308 | 20231018 | 150600 | 6790621650 | 44250 | 44200 | 44350 | 44200 | 204 |
| 309 | 20231018 | 150500 | 6781584750 | 44300 | 44250 | 44350 | 44250 | 144 |
| 310 | 20231018 | 150400 | 6775205550 | 44300 | 44200 | 44350 | 44200 | 989 |
| 311 | 20231018 | 150300 | 6731415450 | 44200 | 44100 | 44200 | 44000 | 538 |
| 312 | 20231018 | 150200 | 6707701750 | 44100 | 44250 | 44250 | 44100 | 340 |
| 313 | 20231018 | 150100 | 6692693350 | 44250 | 44200 | 44250 | 44200 | 7 |
| 314 | 20231018 | 150000 | 6692383900 | 44100 | 44100 | 44300 | 44100 | 303 |
| 315 | 20231018 | 145900 | 6678990000 | 44100 | 44100 | 44100 | 44100 | 1 |
| 316 | 20231018 | 145800 | 6678945900 | 44150 | 44100 | 44150 | 44050 | 361 |
| 317 | 20231018 | 145700 | 6663035600 | 44050 | 44100 | 44100 | 44000 | 53 |
| 318 | 20231018 | 145600 | 6660700350 | 44000 | 44100 | 44100 | 44000 | 95 |
| 319 | 20231018 | 145500 | 6656515000 | 44050 | 44000 | 44100 | 43950 | 245 |
| 320 | 20231018 | 145400 | 6645734550 | 43850 | 44150 | 44150 | 43850 | 514 |
| 321 | 20231018 | 145300 | 6623141700 | 44150 | 44150 | 44150 | 44000 | 56 |
| 322 | 20231018 | 145200 | 6620674100 | 44100 | 44350 | 44350 | 44000 | 733 |
| 323 | 20231018 | 145100 | 6588337450 | 44300 | 44400 | 44400 | 44250 | 88 |
| 324 | 20231018 | 145000 | 6584434900 | 44350 | 44300 | 44350 | 44250 | 267 |
| 325 | 20231018 | 144900 | 6572601550 | 44350 | 44350 | 44400 | 44350 | 247 |
| 326 | 20231018 | 144800 | 6561647050 | 44350 | 44400 | 44400 | 44350 | 125 |
| 327 | 20231018 | 144700 | 6556102950 | 44400 | 44400 | 44400 | 44350 | 116 |
| 328 | 20231018 | 144600 | 6550952950 | 44350 | 44300 | 44400 | 44200 | 183 |
| 329 | 20231018 | 144500 | 6542844350 | 44250 | 44200 | 44300 | 44200 | 7 |
| 330 | 20231018 | 144400 | 6542534800 | 44300 | 44250 | 44300 | 44150 | 151 |
| 331 | 20231018 | 144300 | 6535857250 | 44250 | 44450 | 44500 | 44200 | 586 |
| 332 | 20231018 | 144200 | 6509865850 | 44500 | 44450 | 44500 | 44450 | 204 |
| 333 | 20231018 | 144100 | 6500788500 | 44450 | 44500 | 44500 | 44450 | 62 |
| 334 | 20231018 | 144000 | 6498030550 | 44500 | 44500 | 44650 | 44450 | 2000 |
| 335 | 20231018 | 143900 | 6408878900 | 44450 | 44500 | 44500 | 44450 | 64 |
| 336 | 20231018 | 143800 | 6406032500 | 44500 | 44350 | 44500 | 44350 | 346 |
| 337 | 20231018 | 143700 | 6390662000 | 44400 | 44500 | 44500 | 44400 | 75 |
| 338 | 20231018 | 143600 | 6387331100 | 44450 | 44450 | 44500 | 44400 | 214 |
| 339 | 20231018 | 143500 | 6377820800 | 44400 | 44400 | 44450 | 44400 | 125 |
| 340 | 20231018 | 143400 | 6372270750 | 44450 | 44550 | 44550 | 44200 | 167 |
| 341 | 20231018 | 143300 | 6364857000 | 44550 | 44700 | 44700 | 44550 | 1123 |
| 342 | 20231018 | 143200 | 6314702250 | 44750 | 44750 | 44750 | 44700 | 188 |
| 343 | 20231018 | 143100 | 6306290350 | 44750 | 44750 | 44750 | 44700 | 272 |
| 344 | 20231018 | 143000 | 6294118400 | 44700 | 44750 | 44800 | 44700 | 222 |
| 345 | 20231018 | 142900 | 6284185700 | 44700 | 44800 | 44800 | 44700 | 405 |
| 346 | 20231018 | 142800 | 6266055250 | 44750 | 44750 | 44800 | 44700 | 1047 |
| 347 | 20231018 | 142700 | 6219187300 | 44700 | 44550 | 44700 | 44500 | 2697 |
| 348 | 20231018 | 142600 | 6098847850 | 44550 | 44450 | 44550 | 44450 | 1769 |
| 349 | 20231018 | 142500 | 6020103400 | 44450 | 44500 | 44500 | 44450 | 553 |
| 350 | 20231018 | 142400 | 5995505650 | 44500 | 44500 | 44500 | 44450 | 644 |
| 351 | 20231018 | 142300 | 5966852650 | 44500 | 44350 | 44500 | 44300 | 1608 |
| 352 | 20231018 | 142200 | 5895457400 | 44350 | 44300 | 44350 | 44300 | 257 |
| 353 | 20231018 | 142100 | 5884072200 | 44350 | 44350 | 44350 | 44300 | 189 |
| 354 | 20231018 | 142000 | 5875690450 | 44300 | 44300 | 44350 | 44300 | 66 |
| 355 | 20231018 | 141900 | 5872766600 | 44250 | 44300 | 44350 | 44250 | 85 |
| 356 | 20231018 | 141800 | 5869001300 | 44350 | 44300 | 44350 | 44300 | 71 |
| 357 | 20231018 | 141700 | 5865855750 | 44300 | 44300 | 44300 | 44250 | 138 |
| 358 | 20231018 | 141600 | 5859742500 | 44250 | 44250 | 44450 | 44200 | 1160 |
| 359 | 20231018 | 141500 | 5808232100 | 44250 | 44150 | 44400 | 44150 | 3954 |
| 360 | 20231018 | 141400 | 5633105550 | 44100 | 44100 | 44100 | 44050 | 117 |
| 361 | 20231018 | 141300 | 5627945950 | 44050 | 44050 | 44100 | 44050 | 39 |
| 362 | 20231018 | 141200 | 5626227950 | 44200 | 44200 | 44200 | 44100 | 333 |
| 363 | 20231018 | 141100 | 5611522650 | 44200 | 44250 | 44250 | 44200 | 68 |
| 364 | 20231018 | 141000 | 5608516550 | 44200 | 44250 | 44250 | 44200 | 371 |
| 365 | 20231018 | 140900 | 5592100150 | 44250 | 44150 | 44250 | 44150 | 163 |
| 366 | 20231018 | 140800 | 5584900550 | 44150 | 44050 | 44150 | 44050 | 143 |
| 367 | 20231018 | 140700 | 5578593750 | 44150 | 44000 | 44150 | 44000 | 102 |
| 368 | 20231018 | 140600 | 5574090750 | 44150 | 43900 | 44150 | 43850 | 397 |
| 369 | 20231018 | 140500 | 5556578450 | 44150 | 44150 | 44200 | 43800 | 1893 |
| 370 | 20231018 | 140400 | 5473087050 | 44150 | 44150 | 44150 | 44150 | 124 |
| 371 | 20231018 | 140300 | 5467612450 | 44100 | 44100 | 44150 | 44100 | 336 |
| 372 | 20231018 | 140200 | 5452783150 | 44000 | 44050 | 44050 | 44000 | 6 |
| 373 | 20231018 | 140100 | 5452518950 | 43950 | 44100 | 44100 | 43950 | 278 |
| 374 | 20231018 | 140000 | 5440285100 | 44000 | 44150 | 44150 | 44000 | 150 |
| 375 | 20231018 | 135900 | 5433675200 | 44000 | 43950 | 44150 | 43950 | 587 |
| 376 | 20231018 | 135800 | 5407834950 | 43950 | 44000 | 44050 | 43900 | 484 |
| 377 | 20231018 | 135700 | 5386543750 | 44050 | 44050 | 44050 | 44000 | 22 |
| 378 | 20231018 | 135600 | 5385574700 | 44050 | 44000 | 44050 | 44000 | 403 |
| 379 | 20231018 | 135500 | 5367827650 | 44050 | 44000 | 44100 | 44000 | 363 |
| 380 | 20231018 | 135400 | 5351834300 | 44050 | 44000 | 44050 | 44000 | 119 |
| 381 | 20231018 | 135300 | 5346597750 | 44000 | 44050 | 44050 | 44000 | 52 |
| 382 | 20231018 | 135200 | 5344307250 | 44050 | 44100 | 44100 | 44050 | 242 |
| 383 | 20231018 | 135100 | 5333646050 | 44050 | 44100 | 44100 | 44050 | 54 |
| 384 | 20231018 | 135000 | 5331264850 | 44050 | 44050 | 44050 | 44050 | 39 |
| 385 | 20231018 | 134900 | 5329546900 | 44050 | 44000 | 44050 | 44000 | 93 |
| 386 | 20231018 | 134800 | 5325450750 | 44000 | 44050 | 44100 | 44000 | 154 |
| 387 | 20231018 | 134700 | 5318667800 | 44050 | 44100 | 44100 | 44050 | 269 |
| 388 | 20231018 | 134600 | 5306804950 | 44100 | 44150 | 44200 | 44100 | 147 |
| 389 | 20231018 | 134500 | 5300313950 | 44150 | 44150 | 44150 | 44100 | 74 |
| 390 | 20231018 | 134400 | 5297048050 | 44150 | 44100 | 44200 | 44100 | 86 |
| 391 | 20231018 | 134300 | 5293250950 | 44150 | 44100 | 44150 | 44100 | 347 |
| 392 | 20231018 | 134200 | 5277934550 | 44100 | 44150 | 44150 | 44050 | 50 |
| 393 | 20231018 | 134100 | 5275728850 | 44150 | 44050 | 44200 | 44050 | 425 |
| 394 | 20231018 | 134000 | 5256970500 | 44150 | 44050 | 44150 | 44050 | 419 |
| 395 | 20231018 | 133900 | 5238494100 | 44000 | 43950 | 44050 | 43950 | 1060 |
| 396 | 20231018 | 133800 | 5191857650 | 43900 | 43900 | 43900 | 43900 | 33 |
| 397 | 20231018 | 133700 | 5190408950 | 43900 | 43900 | 43900 | 43850 | 115 |
| 398 | 20231018 | 133600 | 5185361500 | 43900 | 43950 | 43950 | 43900 | 116 |
| 399 | 20231018 | 133500 | 5180264100 | 43950 | 43650 | 43950 | 43600 | 1798 |
| 400 | 20231018 | 133400 | 5101712350 | 43650 | 43850 | 43850 | 43050 | 1866 |
| 401 | 20231018 | 133300 | 5020420800 | 43850 | 43900 | 43950 | 43800 | 287 |
| 402 | 20231018 | 133200 | 5007831750 | 43900 | 44000 | 44050 | 43900 | 454 |
| 403 | 20231018 | 133100 | 4987859950 | 44000 | 44350 | 44350 | 44000 | 1958 |
| 404 | 20231018 | 133000 | 4901290100 | 44350 | 44400 | 44550 | 44300 | 660 |
| 405 | 20231018 | 132900 | 4871992300 | 44300 | 44700 | 44700 | 44300 | 1145 |
| 406 | 20231018 | 132800 | 4821133350 | 44700 | 44800 | 44800 | 44400 | 5896 |
| 407 | 20231018 | 132700 | 4557810100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 408 | 20231018 | 132600 | 4557810100 | 44850 | 44850 | 44850 | 44850 | 0 |
| 409 | 20231018 | 132500 | 4557810100 | 44850 | 44350 | 44850 | 44350 | 6269 |
| 410 | 20231018 | 132400 | 4278527950 | 44400 | 44350 | 44400 | 44350 | 825 |
| 411 | 20231018 | 132300 | 4241900150 | 44350 | 44000 | 44400 | 44000 | 5720 |
| 412 | 20231018 | 132200 | 3988997300 | 44000 | 43900 | 44000 | 43900 | 473 |
| 413 | 20231018 | 132100 | 3968205950 | 43900 | 43950 | 43950 | 43900 | 182 |
| 414 | 20231018 | 132000 | 3960207700 | 43900 | 43850 | 43900 | 43800 | 124 |
| 415 | 20231018 | 131900 | 3954768650 | 43850 | 43850 | 43850 | 43800 | 116 |
| 416 | 20231018 | 131800 | 3949682250 | 43900 | 43900 | 43900 | 43850 | 355 |
| 417 | 20231018 | 131700 | 3934103000 | 43900 | 43850 | 43900 | 43850 | 52 |
| 418 | 20231018 | 131600 | 3931820300 | 43900 | 43850 | 43900 | 43850 | 375 |
| 419 | 20231018 | 131500 | 3915368100 | 43900 | 43850 | 43900 | 43850 | 620 |
| 420 | 20231018 | 131400 | 3888181000 | 43900 | 43950 | 43950 | 43900 | 315 |
| 421 | 20231018 | 131300 | 3874347500 | 43950 | 43900 | 43950 | 43850 | 436 |
| 422 | 20231018 | 131200 | 3855207900 | 43900 | 43900 | 43900 | 43900 | 22 |
| 423 | 20231018 | 131100 | 3854242100 | 43900 | 43850 | 43900 | 43850 | 225 |
| 424 | 20231018 | 131000 | 3844364700 | 43900 | 43900 | 43900 | 43900 | 145 |
| 425 | 20231018 | 130900 | 3837999200 | 43900 | 43850 | 43900 | 43850 | 232 |
| 426 | 20231018 | 130800 | 3827820000 | 43900 | 43950 | 43950 | 43900 | 554 |
| 427 | 20231018 | 130700 | 3803493800 | 43950 | 43950 | 43950 | 43950 | 5 |
| 428 | 20231018 | 130600 | 3803274050 | 43950 | 43900 | 43950 | 43900 | 408 |
| 429 | 20231018 | 130500 | 3785344000 | 43900 | 43850 | 43950 | 43850 | 57 |
| 430 | 20231018 | 130400 | 3782839300 | 44000 | 43900 | 44000 | 43900 | 924 |
| 431 | 20231018 | 130300 | 3742264250 | 43950 | 43950 | 43950 | 43950 | 361 |
| 432 | 20231018 | 130200 | 3726398300 | 44000 | 43950 | 44000 | 43950 | 2 |
| 433 | 20231018 | 130100 | 3726310350 | 43950 | 43950 | 43950 | 43950 | 1 |
| 434 | 20231018 | 130000 | 3726266400 | 44000 | 43900 | 44000 | 43900 | 195 |
| 435 | 20231018 | 125900 | 3717686600 | 44000 | 43850 | 44000 | 43850 | 367 |
| 436 | 20231018 | 125800 | 3701569600 | 43850 | 43750 | 43850 | 43750 | 155 |
| 437 | 20231018 | 125700 | 3694786900 | 43800 | 43700 | 43850 | 43700 | 127 |
| 438 | 20231018 | 125600 | 3689224300 | 43800 | 43800 | 43800 | 43800 | 0 |
| 439 | 20231018 | 125500 | 3689224300 | 43800 | 43750 | 43800 | 43750 | 59 |
| 440 | 20231018 | 125400 | 3686640350 | 43700 | 43650 | 43800 | 43650 | 1377 |
| 441 | 20231018 | 125300 | 3626406850 | 43700 | 43750 | 43750 | 43700 | 141 |
| 442 | 20231018 | 125200 | 3620242650 | 43700 | 43700 | 43700 | 43700 | 44 |
| 443 | 20231018 | 125100 | 3618319850 | 43700 | 43600 | 43700 | 43600 | 324 |
| 444 | 20231018 | 125000 | 3604187300 | 43650 | 43550 | 43650 | 43550 | 63 |
| 445 | 20231018 | 124900 | 3601439100 | 43650 | 43600 | 43650 | 43550 | 1119 |
| 446 | 20231018 | 124800 | 3552694100 | 43600 | 43650 | 43650 | 43550 | 100 |
| 447 | 20231018 | 124700 | 3548329450 | 43650 | 43750 | 43750 | 43650 | 729 |
| 448 | 20231018 | 124600 | 3516494100 | 43800 | 43850 | 43900 | 43750 | 445 |
| 449 | 20231018 | 124500 | 3496993200 | 43900 | 43900 | 43900 | 43900 | 228 |
| 450 | 20231018 | 124400 | 3486984000 | 43950 | 43950 | 43950 | 43950 | 64 |
| 451 | 20231018 | 124300 | 3484171200 | 43950 | 43850 | 43950 | 43850 | 2 |
| 452 | 20231018 | 124200 | 3484083400 | 43950 | 43900 | 43950 | 43900 | 72 |
| 453 | 20231018 | 124100 | 3480920950 | 43900 | 43900 | 43900 | 43900 | 227 |
| 454 | 20231018 | 124000 | 3470955650 | 43850 | 43850 | 43850 | 43850 | 20 |
| 455 | 20231018 | 123900 | 3470078650 | 43900 | 43800 | 43900 | 43800 | 34 |
| 456 | 20231018 | 123800 | 3468588050 | 43800 | 43900 | 43900 | 43800 | 69 |
| 457 | 20231018 | 123700 | 3465559150 | 43900 | 43800 | 43900 | 43800 | 61 |
| 458 | 20231018 | 123600 | 3462886350 | 43950 | 43950 | 43950 | 43750 | 522 |
| 459 | 20231018 | 123500 | 3439989650 | 43950 | 43750 | 43950 | 43650 | 615 |
| 460 | 20231018 | 123400 | 3413059450 | 43750 | 43800 | 43800 | 43700 | 839 |
| 461 | 20231018 | 123300 | 3376387950 | 43800 | 43800 | 43800 | 43750 | 215 |
| 462 | 20231018 | 123200 | 3366980550 | 43800 | 43850 | 43850 | 43750 | 332 |
| 463 | 20231018 | 123100 | 3352428600 | 43950 | 43850 | 43950 | 43850 | 301 |
| 464 | 20231018 | 123000 | 3339223950 | 43900 | 43900 | 43900 | 43900 | 146 |
| 465 | 20231018 | 122900 | 3332814550 | 43750 | 43850 | 43850 | 43750 | 477 |
| 466 | 20231018 | 122800 | 3311914200 | 43850 | 43900 | 43900 | 43850 | 465 |
| 467 | 20231018 | 122700 | 3291511750 | 43900 | 43900 | 43950 | 43900 | 115 |
| 468 | 20231018 | 122600 | 3286463200 | 43900 | 44050 | 44050 | 43900 | 1612 |
| 469 | 20231018 | 122500 | 3215644950 | 44050 | 44150 | 44150 | 44050 | 256 |
| 470 | 20231018 | 122400 | 3204356400 | 44150 | 44150 | 44200 | 44150 | 126 |
| 471 | 20231018 | 122300 | 3198792600 | 44200 | 44250 | 44250 | 44200 | 590 |
| 472 | 20231018 | 122200 | 3172709350 | 44250 | 44300 | 44300 | 44250 | 309 |
| 473 | 20231018 | 122100 | 3159035500 | 44350 | 44300 | 44350 | 44200 | 333 |
| 474 | 20231018 | 122000 | 3144294550 | 44300 | 44200 | 44300 | 44200 | 328 |
| 475 | 20231018 | 121900 | 3129773950 | 44300 | 44350 | 44350 | 44200 | 1123 |
| 476 | 20231018 | 121800 | 3080031350 | 44350 | 44300 | 44350 | 44300 | 273 |
| 477 | 20231018 | 121700 | 3067929650 | 44350 | 44450 | 44450 | 44350 | 471 |
| 478 | 20231018 | 121600 | 3047019200 | 44450 | 44400 | 44450 | 44400 | 436 |
| 479 | 20231018 | 121500 | 3027640200 | 44450 | 44250 | 44450 | 44250 | 1229 |
| 480 | 20231018 | 121400 | 2973098550 | 44200 | 44350 | 44400 | 44150 | 508 |
| 481 | 20231018 | 121300 | 2950613050 | 44400 | 44250 | 44400 | 44250 | 642 |
| 482 | 20231018 | 121200 | 2922153600 | 44300 | 44300 | 44300 | 44250 | 240 |
| 483 | 20231018 | 121100 | 2911522350 | 44250 | 43900 | 44250 | 43900 | 1349 |
| 484 | 20231018 | 121000 | 2852022050 | 43900 | 43850 | 43900 | 43850 | 514 |
| 485 | 20231018 | 120900 | 2829464300 | 43850 | 43900 | 43900 | 43850 | 532 |
| 486 | 20231018 | 120800 | 2806109650 | 43900 | 44000 | 44000 | 43900 | 246 |
| 487 | 20231018 | 120700 | 2795295650 | 43950 | 44000 | 44000 | 43950 | 173 |
| 488 | 20231018 | 120600 | 2787683900 | 44000 | 44050 | 44050 | 44000 | 131 |
| 489 | 20231018 | 120500 | 2781917500 | 44050 | 44050 | 44100 | 44050 | 112 |
| 490 | 20231018 | 120400 | 2776982800 | 44100 | 44150 | 44150 | 44100 | 398 |
| 491 | 20231018 | 120300 | 2759413000 | 44100 | 44050 | 44100 | 44050 | 518 |
| 492 | 20231018 | 120200 | 2736580200 | 44050 | 44000 | 44100 | 44000 | 709 |
| 493 | 20231018 | 120100 | 2705373150 | 44000 | 43950 | 44000 | 43900 | 733 |
| 494 | 20231018 | 120000 | 2673160250 | 43950 | 43900 | 43950 | 43900 | 294 |
| 495 | 20231018 | 115900 | 2660250050 | 43900 | 43900 | 43950 | 43900 | 308 |
| 496 | 20231018 | 115800 | 2646717800 | 43900 | 43950 | 43950 | 43900 | 42 |
| 497 | 20231018 | 115700 | 2644873900 | 43900 | 44000 | 44000 | 43900 | 216 |
| 498 | 20231018 | 115600 | 2635385300 | 43950 | 43900 | 44000 | 43900 | 487 |
| 499 | 20231018 | 115500 | 2613992900 | 43900 | 43900 | 43900 | 43850 | 267 |
| 500 | 20231018 | 115400 | 2602272250 | 43900 | 43950 | 43950 | 43900 | 371 |
| 501 | 20231018 | 115300 | 2585977850 | 44000 | 43850 | 44200 | 43850 | 1914 |
| 502 | 20231018 | 115200 | 2501760550 | 43850 | 43650 | 43850 | 43650 | 1036 |
| 503 | 20231018 | 115100 | 2456450850 | 43650 | 43650 | 43650 | 43650 | 428 |
| 504 | 20231018 | 115000 | 2437768650 | 43700 | 43600 | 43700 | 43500 | 1993 |
| 505 | 20231018 | 114900 | 2350891850 | 43550 | 43550 | 43600 | 43500 | 639 |
| 506 | 20231018 | 114800 | 2323057500 | 43400 | 43450 | 43600 | 43150 | 2833 |
| 507 | 20231018 | 114700 | 2199775100 | 43450 | 43400 | 43450 | 43400 | 112 |
| 508 | 20231018 | 114600 | 2194913500 | 43350 | 43400 | 43450 | 43350 | 581 |
| 509 | 20231018 | 114500 | 2169692950 | 43400 | 43200 | 43400 | 43200 | 260 |
| 510 | 20231018 | 114400 | 2158419100 | 43250 | 43300 | 43300 | 43100 | 540 |
| 511 | 20231018 | 114300 | 2135081400 | 43300 | 43350 | 43350 | 43300 | 87 |
| 512 | 20231018 | 114200 | 2131310200 | 43350 | 43350 | 43350 | 43350 | 136 |
| 513 | 20231018 | 114100 | 2125414600 | 43350 | 43300 | 43350 | 43300 | 112 |
| 514 | 20231018 | 114000 | 2120559500 | 43350 | 43350 | 43350 | 43350 | 84 |
| 515 | 20231018 | 113900 | 2116918100 | 43350 | 43400 | 43400 | 43350 | 159 |
| 516 | 20231018 | 113800 | 2110019200 | 43400 | 43400 | 43400 | 43350 | 623 |
| 517 | 20231018 | 113700 | 2083007750 | 43400 | 43350 | 43400 | 43350 | 529 |
| 518 | 20231018 | 113600 | 2060058950 | 43350 | 43050 | 43350 | 43050 | 2340 |
| 519 | 20231018 | 113500 | 1958918050 | 43050 | 43050 | 43100 | 43050 | 285 |
| 520 | 20231018 | 113400 | 1946636900 | 43050 | 43050 | 43050 | 43050 | 136 |
| 521 | 20231018 | 113300 | 1940782100 | 43100 | 43100 | 43100 | 43100 | 220 |
| 522 | 20231018 | 113200 | 1931300100 | 43150 | 43100 | 43150 | 43100 | 83 |
| 523 | 20231018 | 113100 | 1927718700 | 43150 | 43100 | 43150 | 43100 | 81 |
| 524 | 20231018 | 113000 | 1924224050 | 43150 | 43150 | 43150 | 43150 | 0 |
| 525 | 20231018 | 112900 | 1924224050 | 43150 | 43100 | 43150 | 43100 | 159 |
| 526 | 20231018 | 112800 | 1917368050 | 43050 | 43050 | 43100 | 43050 | 46 |
| 527 | 20231018 | 112700 | 1915386250 | 43050 | 43000 | 43050 | 43000 | 14 |
| 528 | 20231018 | 112600 | 1914783600 | 43050 | 43000 | 43050 | 43000 | 66 |
| 529 | 20231018 | 112500 | 1911942350 | 43000 | 43000 | 43000 | 43000 | 227 |
| 530 | 20231018 | 112400 | 1902181350 | 43050 | 43050 | 43050 | 43050 | 102 |
| 531 | 20231018 | 112300 | 1897790250 | 43050 | 43000 | 43050 | 42950 | 291 |
| 532 | 20231018 | 112200 | 1885283500 | 43000 | 42950 | 43000 | 42950 | 60 |
| 533 | 20231018 | 112100 | 1882704900 | 42950 | 42950 | 43000 | 42900 | 91 |
| 534 | 20231018 | 112000 | 1878795950 | 42950 | 42900 | 43000 | 42900 | 184 |
| 535 | 20231018 | 111900 | 1870889600 | 42900 | 42950 | 42950 | 42900 | 157 |
| 536 | 20231018 | 111800 | 1864148450 | 42950 | 43100 | 43100 | 42950 | 997 |
| 537 | 20231018 | 111700 | 1821187150 | 43100 | 43100 | 43150 | 43100 | 205 |
| 538 | 20231018 | 111600 | 1812343550 | 43100 | 43100 | 43150 | 43100 | 134 |
| 539 | 20231018 | 111500 | 1806565300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 540 | 20231018 | 111400 | 1806565300 | 43150 | 43250 | 43250 | 43100 | 347 |
| 541 | 20231018 | 111300 | 1791583300 | 43250 | 43150 | 43250 | 43150 | 793 |
| 542 | 20231018 | 111200 | 1757320700 | 43150 | 43050 | 43150 | 43050 | 392 |
| 543 | 20231018 | 111100 | 1740422050 | 43050 | 43150 | 43150 | 43000 | 737 |
| 544 | 20231018 | 111000 | 1708657100 | 43150 | 43000 | 43200 | 43000 | 2446 |
| 545 | 20231018 | 110900 | 1603314450 | 43000 | 42950 | 43000 | 42950 | 250 |
| 546 | 20231018 | 110800 | 1592570800 | 43000 | 42950 | 43000 | 42950 | 81 |
| 547 | 20231018 | 110700 | 1589090350 | 42950 | 42950 | 43000 | 42950 | 221 |
| 548 | 20231018 | 110600 | 1579595250 | 43000 | 42800 | 43000 | 42800 | 1629 |
| 549 | 20231018 | 110500 | 1509703300 | 42800 | 42800 | 42800 | 42800 | 291 |
| 550 | 20231018 | 110400 | 1497248500 | 42800 | 42750 | 42850 | 42750 | 18 |
| 551 | 20231018 | 110300 | 1496478300 | 42850 | 42850 | 42850 | 42850 | 0 |
| 552 | 20231018 | 110200 | 1496478300 | 42850 | 42800 | 42850 | 42800 | 95 |
| 553 | 20231018 | 110100 | 1492408550 | 42850 | 42650 | 42900 | 42650 | 1494 |
| 554 | 20231018 | 110000 | 1428570500 | 42650 | 42650 | 42650 | 42650 | 166 |
| 555 | 20231018 | 105900 | 1421490600 | 42650 | 42650 | 42650 | 42650 | 65 |
| 556 | 20231018 | 105800 | 1418718350 | 42650 | 42650 | 42650 | 42650 | 125 |
| 557 | 20231018 | 105700 | 1413387100 | 42650 | 42650 | 42650 | 42650 | 111 |
| 558 | 20231018 | 105600 | 1408652950 | 42650 | 42700 | 42700 | 42650 | 165 |
| 559 | 20231018 | 105500 | 1401612400 | 42700 | 42450 | 42700 | 42450 | 1268 |
| 560 | 20231018 | 105400 | 1347663150 | 42450 | 42500 | 42500 | 42450 | 89 |
| 561 | 20231018 | 105300 | 1343881450 | 42500 | 42500 | 42500 | 42500 | 287 |
| 562 | 20231018 | 105200 | 1331683950 | 42500 | 42400 | 42550 | 42350 | 614 |
| 563 | 20231018 | 105100 | 1305613000 | 42300 | 42300 | 42350 | 42250 | 339 |
| 564 | 20231018 | 105000 | 1291257050 | 42300 | 42300 | 42300 | 42300 | 13 |
| 565 | 20231018 | 104900 | 1290707150 | 42300 | 42300 | 42300 | 42250 | 324 |
| 566 | 20231018 | 104800 | 1277003450 | 42350 | 42300 | 42350 | 42300 | 48 |
| 567 | 20231018 | 104700 | 1274970700 | 42300 | 42250 | 42300 | 42250 | 371 |
| 568 | 20231018 | 104600 | 1259277850 | 42250 | 42250 | 42250 | 42250 | 468 |
| 569 | 20231018 | 104500 | 1239504850 | 42300 | 42300 | 42300 | 42300 | 379 |
| 570 | 20231018 | 104400 | 1223473150 | 42350 | 42300 | 42350 | 42300 | 75 |
| 571 | 20231018 | 104300 | 1220297000 | 42300 | 42300 | 42350 | 42300 | 54 |
| 572 | 20231018 | 104200 | 1218011200 | 42300 | 42400 | 42400 | 42300 | 357 |
| 573 | 20231018 | 104100 | 1202878800 | 42450 | 42450 | 42450 | 42450 | 1 |
| 574 | 20231018 | 104000 | 1202836350 | 42500 | 42450 | 42500 | 42450 | 20 |
| 575 | 20231018 | 103900 | 1201986450 | 42500 | 42250 | 42500 | 42250 | 599 |
| 576 | 20231018 | 103800 | 1176598200 | 42300 | 42300 | 42400 | 42250 | 336 |
| 577 | 20231018 | 103700 | 1162400200 | 42200 | 42250 | 42300 | 42200 | 551 |
| 578 | 20231018 | 103600 | 1139130050 | 42250 | 42250 | 42300 | 42250 | 180 |
| 579 | 20231018 | 103500 | 1131516950 | 42200 | 42350 | 42400 | 42200 | 653 |
| 580 | 20231018 | 103400 | 1103894250 | 42350 | 42550 | 42550 | 42350 | 467 |
| 581 | 20231018 | 103300 | 1084067050 | 42550 | 42500 | 42700 | 42450 | 866 |
| 582 | 20231018 | 103200 | 1047194250 | 42500 | 42400 | 42500 | 42300 | 1356 |
| 583 | 20231018 | 103100 | 989712300 | 42250 | 42250 | 42400 | 42200 | 1132 |
| 584 | 20231018 | 103000 | 941904450 | 42250 | 42150 | 42250 | 42100 | 329 |
| 585 | 20231018 | 102900 | 928023550 | 42150 | 41900 | 42200 | 41900 | 2279 |
| 586 | 20231018 | 102800 | 832228600 | 41950 | 41600 | 41950 | 41600 | 3031 |
| 587 | 20231018 | 102700 | 705518200 | 41600 | 41600 | 41600 | 41600 | 520 |
| 588 | 20231018 | 102600 | 683886200 | 41650 | 41500 | 41650 | 41500 | 1210 |
| 589 | 20231018 | 102500 | 633607850 | 41500 | 41500 | 41500 | 41450 | 167 |
| 590 | 20231018 | 102400 | 626677850 | 41500 | 41500 | 41500 | 41500 | 11 |
| 591 | 20231018 | 102300 | 626221350 | 41500 | 41500 | 41500 | 41500 | 0 |
| 592 | 20231018 | 102200 | 626221350 | 41500 | 41500 | 41500 | 41500 | 0 |
| 593 | 20231018 | 102100 | 626221350 | 41500 | 41450 | 41500 | 41450 | 68 |
| 594 | 20231018 | 102000 | 623399400 | 41500 | 41500 | 41500 | 41500 | 2 |
| 595 | 20231018 | 101900 | 623316400 | 41450 | 41400 | 41450 | 41400 | 130 |
| 596 | 20231018 | 101800 | 617932900 | 41350 | 41400 | 41450 | 41350 | 45 |
| 597 | 20231018 | 101700 | 616069850 | 41400 | 41350 | 41400 | 41350 | 550 |
| 598 | 20231018 | 101600 | 593314750 | 41350 | 41350 | 41350 | 41350 | 9 |
| 599 | 20231018 | 101500 | 592942600 | 41350 | 41350 | 41350 | 41350 | 9 |
| 600 | 20231018 | 101400 | 592570450 | 41350 | 41350 | 41350 | 41350 | 10 |
| 601 | 20231018 | 101300 | 592156950 | 41350 | 41300 | 41350 | 41300 | 10 |
| 602 | 20231018 | 101200 | 591743500 | 41300 | 41300 | 41300 | 41300 | 48 |
| 603 | 20231018 | 101100 | 589761100 | 41350 | 41350 | 41350 | 41350 | 0 |
| 604 | 20231018 | 101000 | 589761100 | 41350 | 41350 | 41350 | 41350 | 362 |
| 605 | 20231018 | 100900 | 574792400 | 41400 | 41400 | 41400 | 41350 | 28 |
| 606 | 20231018 | 100800 | 573633350 | 41400 | 41400 | 41400 | 41400 | 42 |
| 607 | 20231018 | 100700 | 571894550 | 41400 | 41400 | 41400 | 41400 | 0 |
| 608 | 20231018 | 100600 | 571894550 | 41400 | 41400 | 41400 | 41400 | 9 |
| 609 | 20231018 | 100500 | 571521950 | 41400 | 41350 | 41400 | 41350 | 559 |
| 610 | 20231018 | 100400 | 548398350 | 41350 | 41350 | 41350 | 41350 | 74 |
| 611 | 20231018 | 100300 | 545338450 | 41350 | 41300 | 41350 | 41300 | 125 |
| 612 | 20231018 | 100200 | 540174700 | 41300 | 41350 | 41350 | 41300 | 61 |
| 613 | 20231018 | 100100 | 537654700 | 41350 | 41350 | 41350 | 41350 | 8 |
| 614 | 20231018 | 100000 | 537323900 | 41350 | 41350 | 41350 | 41350 | 13 |
| 615 | 20231018 | 095900 | 536786350 | 41350 | 41350 | 41350 | 41350 | 69 |
| 616 | 20231018 | 095800 | 533933200 | 41350 | 41350 | 41350 | 41350 | 0 |
| 617 | 20231018 | 095700 | 533933200 | 41350 | 41350 | 41350 | 41350 | 13 |
| 618 | 20231018 | 095600 | 533395650 | 41350 | 41350 | 41350 | 41350 | 43 |
| 619 | 20231018 | 095500 | 531617600 | 41350 | 41350 | 41350 | 41300 | 63 |
| 620 | 20231018 | 095400 | 529013550 | 41350 | 41350 | 41350 | 41350 | 11 |
| 621 | 20231018 | 095300 | 528558700 | 41350 | 41350 | 41350 | 41350 | 17 |
| 622 | 20231018 | 095200 | 527855750 | 41350 | 41350 | 41350 | 41350 | 14 |
| 623 | 20231018 | 095100 | 527276850 | 41350 | 41350 | 41350 | 41350 | 14 |
| 624 | 20231018 | 095000 | 526697950 | 41350 | 41350 | 41350 | 41350 | 32 |
| 625 | 20231018 | 094900 | 525374750 | 41350 | 41300 | 41350 | 41300 | 26 |
| 626 | 20231018 | 094800 | 524300150 | 41350 | 41350 | 41350 | 41350 | 48 |
| 627 | 20231018 | 094700 | 522315350 | 41300 | 41300 | 41350 | 41300 | 35 |
| 628 | 20231018 | 094600 | 520868900 | 41300 | 41300 | 41300 | 41300 | 0 |
| 629 | 20231018 | 094500 | 520868900 | 41300 | 41400 | 41400 | 41300 | 1231 |
| 630 | 20231018 | 094400 | 469906300 | 41450 | 41450 | 41450 | 41450 | 62 |
| 631 | 20231018 | 094300 | 467336400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 632 | 20231018 | 094200 | 467336400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 633 | 20231018 | 094100 | 467336400 | 41450 | 41450 | 41450 | 41450 | 12 |
| 634 | 20231018 | 094000 | 466839000 | 41500 | 41400 | 41500 | 41400 | 151 |
| 635 | 20231018 | 093900 | 460580400 | 41500 | 41450 | 41500 | 41450 | 136 |
| 636 | 20231018 | 093800 | 454937750 | 41450 | 41450 | 41450 | 41450 | 133 |
| 637 | 20231018 | 093700 | 449424900 | 41450 | 41450 | 41500 | 41450 | 398 |
| 638 | 20231018 | 093600 | 432927750 | 41450 | 41400 | 41500 | 41400 | 202 |
| 639 | 20231018 | 093500 | 424557200 | 41400 | 41350 | 41400 | 41350 | 177 |
| 640 | 20231018 | 093400 | 417233050 | 41300 | 41250 | 41300 | 41250 | 79 |
| 641 | 20231018 | 093300 | 413970400 | 41300 | 41300 | 41300 | 41300 | 0 |
| 642 | 20231018 | 093200 | 413970400 | 41300 | 41300 | 41300 | 41300 | 80 |
| 643 | 20231018 | 093100 | 410666400 | 41250 | 41250 | 41250 | 41250 | 0 |
| 644 | 20231018 | 093000 | 410666400 | 41250 | 41250 | 41300 | 41250 | 721 |
| 645 | 20231018 | 092900 | 380924900 | 41250 | 41200 | 41250 | 41200 | 19 |
| 646 | 20231018 | 092800 | 380141600 | 41300 | 41300 | 41300 | 41300 | 0 |
| 647 | 20231018 | 092700 | 380141600 | 41300 | 41150 | 41400 | 41100 | 1252 |
| 648 | 20231018 | 092600 | 328466400 | 41150 | 41200 | 41250 | 41150 | 142 |
| 649 | 20231018 | 092500 | 322616200 | 41300 | 41000 | 41300 | 41000 | 215 |
| 650 | 20231018 | 092400 | 313785200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 651 | 20231018 | 092300 | 313785200 | 41000 | 41000 | 41000 | 41000 | 176 |
| 652 | 20231018 | 092200 | 306569200 | 41000 | 41000 | 41000 | 41000 | 209 |
| 653 | 20231018 | 092100 | 298000200 | 41000 | 41000 | 41000 | 41000 | 428 |
| 654 | 20231018 | 092000 | 280452200 | 41000 | 40900 | 41000 | 40900 | 639 |
| 655 | 20231018 | 091900 | 254312000 | 40900 | 40900 | 40900 | 40850 | 94 |
| 656 | 20231018 | 091800 | 250470400 | 40850 | 40850 | 40850 | 40850 | 164 |
| 657 | 20231018 | 091700 | 243771000 | 40850 | 40850 | 40900 | 40800 | 1104 |
| 658 | 20231018 | 091600 | 198700600 | 40850 | 40900 | 40900 | 40800 | 2169 |
| 659 | 20231018 | 091500 | 110152850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 660 | 20231018 | 091400 | 110152850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 661 | 20231018 | 091300 | 110152850 | 40950 | 40950 | 40950 | 40950 | 0 |
| 662 | 20231018 | 091200 | 110152850 | 40950 | 40850 | 40950 | 40800 | 299 |
| 663 | 20231018 | 091100 | 97938000 | 40900 | 40900 | 40900 | 40900 | 152 |
| 664 | 20231018 | 091000 | 91721200 | 40850 | 40900 | 40900 | 40800 | 311 |
| 665 | 20231018 | 090900 | 79016800 | 40900 | 40900 | 40900 | 40900 | 380 |
| 666 | 20231018 | 090800 | 63474800 | 40850 | 40950 | 40950 | 40850 | 73 |
| 667 | 20231018 | 090700 | 60491150 | 40850 | 40800 | 40850 | 40800 | 128 |
| 668 | 20231018 | 090600 | 55262750 | 40800 | 41000 | 41000 | 40800 | 145 |
| 669 | 20231018 | 090500 | 49346550 | 40800 | 40800 | 40800 | 40800 | 234 |
| 670 | 20231018 | 090400 | 39799350 | 40800 | 40800 | 40800 | 40800 | 11 |
| 671 | 20231018 | 090300 | 39350550 | 40800 | 40800 | 40800 | 40800 | 14 |
| 672 | 20231018 | 090200 | 38779350 | 40800 | 40800 | 40800 | 40800 | 97 |
| 673 | 20231018 | 090100 | 34821750 | 40800 | 41000 | 41000 | 40750 | 472 |
| 674 | 20231018 | 090000 | 15508900 | 41050 | 40800 | 41050 | 40750 | 368 |