36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 202200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 3 | 20231023 | 202100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20231023 | 202000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20231023 | 201900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20231023 | 201800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20231023 | 201700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20231023 | 201600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20231023 | 201500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20231023 | 201400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20231023 | 201300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20231023 | 201200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20231023 | 201100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20231023 | 201000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20231023 | 200900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20231023 | 200800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20231023 | 200700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20231023 | 200600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20231023 | 200500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20231023 | 200400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20231023 | 200300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20231023 | 200200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20231023 | 200100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20231023 | 200000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20231023 | 195900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20231023 | 195800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20231023 | 195700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20231023 | 195600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20231023 | 195500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20231023 | 195400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20231023 | 195300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20231023 | 195200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 33 | 20231023 | 195100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20231023 | 195000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20231023 | 194900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20231023 | 194800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20231023 | 194700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20231023 | 194600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20231023 | 194500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20231023 | 194400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20231023 | 194300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20231023 | 194200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20231023 | 194100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20231023 | 194000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20231023 | 193900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20231023 | 193800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20231023 | 193700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20231023 | 193600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20231023 | 193500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20231023 | 193400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20231023 | 193300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20231023 | 193200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20231023 | 193100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20231023 | 193000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20231023 | 192900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20231023 | 192800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20231023 | 192700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20231023 | 192600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20231023 | 192500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20231023 | 192400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20231023 | 192300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20231023 | 192200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 63 | 20231023 | 192100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20231023 | 192000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20231023 | 191900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20231023 | 191800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20231023 | 191700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20231023 | 191600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20231023 | 191500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20231023 | 191400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20231023 | 191300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20231023 | 191200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20231023 | 191100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20231023 | 191000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20231023 | 190900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20231023 | 190800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20231023 | 190700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20231023 | 190600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20231023 | 190500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20231023 | 190400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20231023 | 190300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20231023 | 190200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20231023 | 190100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20231023 | 190000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20231023 | 185900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20231023 | 185800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20231023 | 185700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20231023 | 185600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20231023 | 185500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20231023 | 185400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20231023 | 185300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20231023 | 185200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 93 | 20231023 | 185100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20231023 | 185000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20231023 | 184900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20231023 | 184800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20231023 | 184700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20231023 | 184600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20231023 | 184500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20231023 | 184400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20231023 | 184300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20231023 | 184200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20231023 | 184100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20231023 | 184000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20231023 | 183900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20231023 | 183800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20231023 | 183700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20231023 | 183600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20231023 | 183500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20231023 | 183400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20231023 | 183300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20231023 | 183200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20231023 | 183100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20231023 | 183000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20231023 | 182900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20231023 | 182800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20231023 | 182700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20231023 | 182600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20231023 | 182500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20231023 | 182400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20231023 | 182300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20231023 | 182200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 123 | 20231023 | 182100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20231023 | 182000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20231023 | 181900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20231023 | 181800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20231023 | 181700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20231023 | 181600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20231023 | 181500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20231023 | 181400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20231023 | 181300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20231023 | 181200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20231023 | 181100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20231023 | 181000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20231023 | 180900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20231023 | 180800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20231023 | 180700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20231023 | 180600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20231023 | 180500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20231023 | 180400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20231023 | 180300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20231023 | 180200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20231023 | 180100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20231023 | 180000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20231023 | 175900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20231023 | 175800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20231023 | 175700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20231023 | 175600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20231023 | 175500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20231023 | 175400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20231023 | 175300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20231023 | 175200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 153 | 20231023 | 175100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20231023 | 175000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20231023 | 174900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20231023 | 174800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20231023 | 174700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20231023 | 174600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20231023 | 174500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20231023 | 174400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20231023 | 174300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20231023 | 174200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20231023 | 174100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20231023 | 174000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20231023 | 173900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20231023 | 173800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20231023 | 173700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20231023 | 173600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20231023 | 173500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20231023 | 173400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20231023 | 173300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20231023 | 173200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20231023 | 173100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20231023 | 173000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20231023 | 172900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20231023 | 172800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20231023 | 172700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20231023 | 172600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20231023 | 172500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20231023 | 172400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20231023 | 172300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20231023 | 172200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 183 | 20231023 | 172100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20231023 | 172000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20231023 | 171900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20231023 | 171800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20231023 | 171700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20231023 | 171600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20231023 | 171500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20231023 | 171400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20231023 | 171300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20231023 | 171200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20231023 | 171100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20231023 | 171000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20231023 | 170900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20231023 | 170800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20231023 | 170700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20231023 | 170600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20231023 | 170500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20231023 | 170400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20231023 | 170300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20231023 | 170200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20231023 | 170100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20231023 | 170000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20231023 | 165900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20231023 | 165800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20231023 | 165700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20231023 | 165600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20231023 | 165500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20231023 | 165400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20231023 | 165300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20231023 | 165200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 213 | 20231023 | 165100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20231023 | 165000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20231023 | 164900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20231023 | 164800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20231023 | 164700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20231023 | 164600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20231023 | 164500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20231023 | 164400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20231023 | 164300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20231023 | 164200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20231023 | 164100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20231023 | 164000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20231023 | 163900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20231023 | 163800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20231023 | 163700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20231023 | 163600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20231023 | 163500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20231023 | 163400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20231023 | 163300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20231023 | 163200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20231023 | 163100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20231023 | 163000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20231023 | 162900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20231023 | 162800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20231023 | 162700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20231023 | 162600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20231023 | 162500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20231023 | 162400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20231023 | 162300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20231023 | 162200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 243 | 20231023 | 162100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20231023 | 162000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20231023 | 161900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20231023 | 161800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20231023 | 161700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20231023 | 161600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20231023 | 161500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20231023 | 161400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20231023 | 161300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20231023 | 161200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20231023 | 161100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20231023 | 161000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20231023 | 160900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20231023 | 160800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20231023 | 160700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20231023 | 160600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20231023 | 160500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20231023 | 160400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20231023 | 160300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20231023 | 160200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20231023 | 160100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20231023 | 160000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20231023 | 155900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20231023 | 155800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20231023 | 155700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20231023 | 155600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20231023 | 155500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20231023 | 155400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20231023 | 155300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20231023 | 155200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 273 | 20231023 | 155100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20231023 | 155000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20231023 | 154900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20231023 | 154800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 277 | 20231023 | 154700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 278 | 20231023 | 154600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 279 | 20231023 | 154500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 280 | 20231023 | 154400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 281 | 20231023 | 154300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 282 | 20231023 | 154200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 283 | 20231023 | 154100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 284 | 20231023 | 154000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 285 | 20231023 | 153900 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 286 | 20231023 | 153800 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 287 | 20231023 | 153700 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 288 | 20231023 | 153600 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 289 | 20231023 | 153500 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 290 | 20231023 | 153400 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 291 | 20231023 | 153300 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 292 | 20231023 | 153200 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 293 | 20231023 | 153100 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 294 | 20231023 | 153000 | 9214581050 | 44450 | 44450 | 44450 | 44450 | 16218 |
| 295 | 20231023 | 152900 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20231023 | 152800 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20231023 | 152700 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20231023 | 152600 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20231023 | 152500 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 300 | 20231023 | 152400 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 301 | 20231023 | 152300 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 302 | 20231023 | 152200 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 303 | 20231023 | 152100 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20231023 | 152000 | 8493690950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20231023 | 151900 | 8493690950 | 44400 | 44450 | 44450 | 44400 | 757 |
| 306 | 20231023 | 151800 | 8460055450 | 44400 | 44450 | 44450 | 44400 | 224 |
| 307 | 20231023 | 151700 | 8450102650 | 44450 | 44450 | 44500 | 44400 | 1520 |
| 308 | 20231023 | 151600 | 8382525200 | 44500 | 44500 | 44500 | 44450 | 594 |
| 309 | 20231023 | 151500 | 8356100850 | 44500 | 44500 | 44500 | 44450 | 479 |
| 310 | 20231023 | 151400 | 8334785650 | 44500 | 44500 | 44500 | 44450 | 446 |
| 311 | 20231023 | 151300 | 8314939050 | 44500 | 44500 | 44500 | 44450 | 700 |
| 312 | 20231023 | 151200 | 8283808400 | 44500 | 44400 | 44500 | 44400 | 1191 |
| 313 | 20231023 | 151100 | 8230867150 | 44450 | 44450 | 44450 | 44400 | 519 |
| 314 | 20231023 | 151000 | 8207815800 | 44400 | 44400 | 44450 | 44400 | 111 |
| 315 | 20231023 | 150900 | 8202883400 | 44450 | 44400 | 44450 | 44400 | 332 |
| 316 | 20231023 | 150800 | 8188139800 | 44450 | 44450 | 44450 | 44400 | 242 |
| 317 | 20231023 | 150700 | 8177390400 | 44450 | 44400 | 44450 | 44400 | 195 |
| 318 | 20231023 | 150600 | 8168728250 | 44450 | 44450 | 44450 | 44400 | 244 |
| 319 | 20231023 | 150500 | 8157888400 | 44450 | 44450 | 44450 | 44400 | 310 |
| 320 | 20231023 | 150400 | 8144122750 | 44400 | 44450 | 44450 | 44400 | 243 |
| 321 | 20231023 | 150300 | 8133329500 | 44450 | 44450 | 44450 | 44400 | 188 |
| 322 | 20231023 | 150200 | 8124979550 | 44450 | 44400 | 44450 | 44400 | 1929 |
| 323 | 20231023 | 150100 | 8039328500 | 44400 | 44350 | 44400 | 44350 | 933 |
| 324 | 20231023 | 150000 | 7997923800 | 44400 | 44300 | 44400 | 44300 | 1842 |
| 325 | 20231023 | 145900 | 7916234450 | 44350 | 44350 | 44350 | 44300 | 969 |
| 326 | 20231023 | 145800 | 7873305150 | 44350 | 44400 | 44400 | 44300 | 1070 |
| 327 | 20231023 | 145700 | 7825861200 | 44400 | 44400 | 44400 | 44350 | 1705 |
| 328 | 20231023 | 145600 | 7750242000 | 44400 | 44400 | 44400 | 44350 | 371 |
| 329 | 20231023 | 145500 | 7733786000 | 44400 | 44350 | 44400 | 44350 | 94 |
| 330 | 20231023 | 145400 | 7729612850 | 44400 | 44350 | 44400 | 44350 | 377 |
| 331 | 20231023 | 145300 | 7712891400 | 44400 | 44400 | 44400 | 44350 | 228 |
| 332 | 20231023 | 145200 | 7702777500 | 44350 | 44400 | 44400 | 44350 | 1001 |
| 333 | 20231023 | 145100 | 7658378950 | 44400 | 44350 | 44400 | 44350 | 231 |
| 334 | 20231023 | 145000 | 7648132550 | 44400 | 44400 | 44400 | 44350 | 401 |
| 335 | 20231023 | 144900 | 7630344050 | 44350 | 44350 | 44400 | 44350 | 444 |
| 336 | 20231023 | 144800 | 7610650650 | 44400 | 44350 | 44400 | 44350 | 432 |
| 337 | 20231023 | 144700 | 7591488850 | 44350 | 44400 | 44400 | 44350 | 339 |
| 338 | 20231023 | 144600 | 7576453150 | 44350 | 44400 | 44400 | 44350 | 730 |
| 339 | 20231023 | 144500 | 7544076200 | 44400 | 44350 | 44400 | 44350 | 361 |
| 340 | 20231023 | 144400 | 7528057100 | 44350 | 44400 | 44400 | 44350 | 125 |
| 341 | 20231023 | 144300 | 7522512400 | 44400 | 44350 | 44400 | 44350 | 346 |
| 342 | 20231023 | 144200 | 7507164900 | 44350 | 44350 | 44400 | 44350 | 589 |
| 343 | 20231023 | 144100 | 7481041250 | 44400 | 44400 | 44400 | 44350 | 185 |
| 344 | 20231023 | 144000 | 7472835300 | 44350 | 44300 | 44350 | 44300 | 928 |
| 345 | 20231023 | 143900 | 7431684350 | 44350 | 44350 | 44350 | 44300 | 536 |
| 346 | 20231023 | 143800 | 7407924650 | 44350 | 44400 | 44400 | 44350 | 435 |
| 347 | 20231023 | 143700 | 7388630950 | 44400 | 44400 | 44400 | 44350 | 166 |
| 348 | 20231023 | 143600 | 7381266300 | 44350 | 44350 | 44400 | 44350 | 287 |
| 349 | 20231023 | 143500 | 7368536700 | 44350 | 44400 | 44400 | 44350 | 413 |
| 350 | 20231023 | 143400 | 7350218150 | 44350 | 44500 | 44550 | 44350 | 1699 |
| 351 | 20231023 | 143300 | 7274690050 | 44550 | 44450 | 44550 | 44450 | 435 |
| 352 | 20231023 | 143200 | 7255335650 | 44500 | 44500 | 44500 | 44450 | 78 |
| 353 | 20231023 | 143100 | 7251865550 | 44450 | 44450 | 44500 | 44450 | 587 |
| 354 | 20231023 | 143000 | 7225772050 | 44500 | 44450 | 44550 | 44450 | 120 |
| 355 | 20231023 | 142900 | 7220431000 | 44550 | 44500 | 44550 | 44450 | 607 |
| 356 | 20231023 | 142800 | 7193422050 | 44450 | 44500 | 44550 | 44400 | 540 |
| 357 | 20231023 | 142700 | 7169395500 | 44500 | 44500 | 44550 | 44450 | 593 |
| 358 | 20231023 | 142600 | 7143015200 | 44500 | 44500 | 44550 | 44450 | 701 |
| 359 | 20231023 | 142500 | 7111823900 | 44450 | 44400 | 44550 | 44400 | 406 |
| 360 | 20231023 | 142400 | 7093773200 | 44450 | 44500 | 44500 | 44400 | 657 |
| 361 | 20231023 | 142300 | 7064566700 | 44500 | 44550 | 44550 | 44500 | 990 |
| 362 | 20231023 | 142200 | 7020489850 | 44550 | 44550 | 44550 | 44500 | 256 |
| 363 | 20231023 | 142100 | 7009089300 | 44650 | 44550 | 44650 | 44500 | 625 |
| 364 | 20231023 | 142000 | 6981226950 | 44600 | 44600 | 44650 | 44500 | 763 |
| 365 | 20231023 | 141900 | 6947205750 | 44600 | 44650 | 44650 | 44550 | 405 |
| 366 | 20231023 | 141800 | 6929148650 | 44650 | 44500 | 44650 | 44500 | 618 |
| 367 | 20231023 | 141700 | 6901616100 | 44550 | 44550 | 44600 | 44500 | 510 |
| 368 | 20231023 | 141600 | 6878892350 | 44550 | 44600 | 44600 | 44500 | 365 |
| 369 | 20231023 | 141500 | 6862637250 | 44600 | 44500 | 44650 | 44500 | 560 |
| 370 | 20231023 | 141400 | 6837681300 | 44550 | 44550 | 44600 | 44500 | 791 |
| 371 | 20231023 | 141300 | 6802446850 | 44550 | 44550 | 44550 | 44500 | 304 |
| 372 | 20231023 | 141200 | 6788910350 | 44500 | 44500 | 44600 | 44500 | 772 |
| 373 | 20231023 | 141100 | 6754525050 | 44550 | 44550 | 44600 | 44500 | 529 |
| 374 | 20231023 | 141000 | 6730962200 | 44550 | 44550 | 44550 | 44500 | 267 |
| 375 | 20231023 | 140900 | 6719072900 | 44550 | 44550 | 44600 | 44500 | 740 |
| 376 | 20231023 | 140800 | 6686107400 | 44500 | 44550 | 44600 | 44500 | 510 |
| 377 | 20231023 | 140700 | 6663392400 | 44600 | 44500 | 44600 | 44450 | 697 |
| 378 | 20231023 | 140600 | 6632362050 | 44500 | 44500 | 44550 | 44450 | 705 |
| 379 | 20231023 | 140500 | 6600994550 | 44450 | 44500 | 44500 | 44450 | 293 |
| 380 | 20231023 | 140400 | 6587962700 | 44500 | 44500 | 44550 | 44450 | 792 |
| 381 | 20231023 | 140300 | 6552726400 | 44500 | 44500 | 44550 | 44450 | 688 |
| 382 | 20231023 | 140200 | 6522116900 | 44500 | 44450 | 44500 | 44400 | 396 |
| 383 | 20231023 | 140100 | 6504518050 | 44400 | 44400 | 44550 | 44400 | 539 |
| 384 | 20231023 | 140000 | 6480539900 | 44400 | 44400 | 44550 | 44400 | 729 |
| 385 | 20231023 | 135900 | 6448149250 | 44400 | 44400 | 44450 | 44400 | 278 |
| 386 | 20231023 | 135800 | 6435803850 | 44450 | 44450 | 44500 | 44400 | 771 |
| 387 | 20231023 | 135700 | 6401546350 | 44450 | 44400 | 44450 | 44400 | 326 |
| 388 | 20231023 | 135600 | 6387070400 | 44400 | 44450 | 44500 | 44400 | 689 |
| 389 | 20231023 | 135500 | 6356448800 | 44400 | 44450 | 44500 | 44400 | 631 |
| 390 | 20231023 | 135400 | 6328404500 | 44450 | 44400 | 44450 | 44400 | 363 |
| 391 | 20231023 | 135300 | 6312284150 | 44400 | 44500 | 44500 | 44400 | 814 |
| 392 | 20231023 | 135200 | 6276110700 | 44500 | 44450 | 44550 | 44400 | 477 |
| 393 | 20231023 | 135100 | 6254892400 | 44400 | 44500 | 44500 | 44400 | 329 |
| 394 | 20231023 | 135000 | 6240272200 | 44450 | 44450 | 44500 | 44350 | 941 |
| 395 | 20231023 | 134900 | 6198478350 | 44450 | 44450 | 44500 | 44400 | 790 |
| 396 | 20231023 | 134800 | 6163371000 | 44450 | 44400 | 44450 | 44400 | 261 |
| 397 | 20231023 | 134700 | 6151779550 | 44400 | 44350 | 44500 | 44350 | 672 |
| 398 | 20231023 | 134600 | 6121920050 | 44400 | 44450 | 44450 | 44350 | 314 |
| 399 | 20231023 | 134500 | 6107991350 | 44450 | 44400 | 44450 | 44350 | 640 |
| 400 | 20231023 | 134400 | 6079580400 | 44400 | 44450 | 44550 | 44400 | 1238 |
| 401 | 20231023 | 134300 | 6024575850 | 44450 | 44450 | 44450 | 44400 | 148 |
| 402 | 20231023 | 134200 | 6018001650 | 44400 | 44400 | 44550 | 44350 | 771 |
| 403 | 20231023 | 134100 | 5983739400 | 44400 | 44400 | 44450 | 44350 | 722 |
| 404 | 20231023 | 134000 | 5951697900 | 44350 | 44500 | 44500 | 44350 | 88 |
| 405 | 20231023 | 133900 | 5947791450 | 44500 | 44350 | 44550 | 44350 | 701 |
| 406 | 20231023 | 133800 | 5916667400 | 44350 | 44400 | 44550 | 44350 | 535 |
| 407 | 20231023 | 133700 | 5892912800 | 44350 | 44350 | 44500 | 44350 | 372 |
| 408 | 20231023 | 133600 | 5876402100 | 44350 | 44450 | 44500 | 44350 | 657 |
| 409 | 20231023 | 133500 | 5847216750 | 44450 | 44450 | 44450 | 44400 | 486 |
| 410 | 20231023 | 133400 | 5825635800 | 44450 | 44400 | 44550 | 44400 | 667 |
| 411 | 20231023 | 133300 | 5795991950 | 44400 | 44400 | 44500 | 44400 | 695 |
| 412 | 20231023 | 133200 | 5765110950 | 44450 | 44450 | 44450 | 44400 | 357 |
| 413 | 20231023 | 133100 | 5749247150 | 44550 | 44450 | 44550 | 44450 | 782 |
| 414 | 20231023 | 133000 | 5714473950 | 44500 | 44400 | 44500 | 44400 | 666 |
| 415 | 20231023 | 132900 | 5684886250 | 44450 | 44500 | 44500 | 44450 | 244 |
| 416 | 20231023 | 132800 | 5674039450 | 44450 | 44450 | 44500 | 44400 | 650 |
| 417 | 20231023 | 132700 | 5645156800 | 44450 | 44450 | 44550 | 44400 | 656 |
| 418 | 20231023 | 132600 | 5615978500 | 44400 | 44450 | 44450 | 44400 | 454 |
| 419 | 20231023 | 132500 | 5595813600 | 44450 | 44450 | 44550 | 44400 | 626 |
| 420 | 20231023 | 132400 | 5567989700 | 44400 | 44450 | 44550 | 44400 | 418 |
| 421 | 20231023 | 132300 | 5549405300 | 44400 | 44450 | 44450 | 44400 | 371 |
| 422 | 20231023 | 132200 | 5532932200 | 44400 | 44500 | 44550 | 44400 | 894 |
| 423 | 20231023 | 132100 | 5493183700 | 44500 | 44500 | 44500 | 44450 | 293 |
| 424 | 20231023 | 132000 | 5480156500 | 44450 | 44500 | 44500 | 44450 | 678 |
| 425 | 20231023 | 131900 | 5450001150 | 44500 | 44500 | 44550 | 44450 | 541 |
| 426 | 20231023 | 131800 | 5425916600 | 44500 | 44600 | 44600 | 44450 | 469 |
| 427 | 20231023 | 131700 | 5405062450 | 44500 | 44500 | 44600 | 44450 | 644 |
| 428 | 20231023 | 131600 | 5376394450 | 44450 | 44300 | 44500 | 44300 | 775 |
| 429 | 20231023 | 131500 | 5341974900 | 44300 | 44350 | 44400 | 44300 | 276 |
| 430 | 20231023 | 131400 | 5329737700 | 44300 | 44350 | 44400 | 44300 | 665 |
| 431 | 20231023 | 131300 | 5300241450 | 44350 | 44300 | 44350 | 44250 | 538 |
| 432 | 20231023 | 131200 | 5276410850 | 44250 | 44250 | 44300 | 44250 | 421 |
| 433 | 20231023 | 131100 | 5257777000 | 44250 | 44300 | 44300 | 44250 | 291 |
| 434 | 20231023 | 131000 | 5244897700 | 44300 | 44200 | 44300 | 44200 | 479 |
| 435 | 20231023 | 130900 | 5223715700 | 44250 | 44250 | 44250 | 44200 | 143 |
| 436 | 20231023 | 130800 | 5217392050 | 44250 | 44300 | 44300 | 44250 | 341 |
| 437 | 20231023 | 130700 | 5202300900 | 44250 | 44250 | 44300 | 44200 | 570 |
| 438 | 20231023 | 130600 | 5177086450 | 44200 | 44200 | 44250 | 44200 | 108 |
| 439 | 20231023 | 130500 | 5172309800 | 44250 | 44150 | 44250 | 44150 | 501 |
| 440 | 20231023 | 130400 | 5150175900 | 44150 | 44150 | 44200 | 44150 | 202 |
| 441 | 20231023 | 130300 | 5141254900 | 44150 | 44150 | 44200 | 44150 | 374 |
| 442 | 20231023 | 130200 | 5124741750 | 44150 | 44150 | 44250 | 44150 | 224 |
| 443 | 20231023 | 130100 | 5114845750 | 44200 | 44250 | 44250 | 44150 | 272 |
| 444 | 20231023 | 130000 | 5102826850 | 44150 | 44200 | 44250 | 44100 | 1052 |
| 445 | 20231023 | 125900 | 5056344600 | 44100 | 44150 | 44150 | 44100 | 574 |
| 446 | 20231023 | 125800 | 5031015000 | 44100 | 44200 | 44200 | 44100 | 353 |
| 447 | 20231023 | 125700 | 5015429650 | 44200 | 44150 | 44200 | 44100 | 355 |
| 448 | 20231023 | 125600 | 4999762750 | 44150 | 44200 | 44250 | 44100 | 1290 |
| 449 | 20231023 | 125500 | 4942811700 | 44250 | 44200 | 44300 | 44150 | 317 |
| 450 | 20231023 | 125400 | 4928795150 | 44150 | 44250 | 44250 | 44150 | 277 |
| 451 | 20231023 | 125300 | 4916553450 | 44200 | 44250 | 44250 | 44200 | 437 |
| 452 | 20231023 | 125200 | 4897233550 | 44250 | 44150 | 44300 | 44150 | 467 |
| 453 | 20231023 | 125100 | 4876601200 | 44200 | 44150 | 44200 | 44150 | 228 |
| 454 | 20231023 | 125000 | 4866532700 | 44200 | 44150 | 44250 | 44150 | 400 |
| 455 | 20231023 | 124900 | 4848860200 | 44200 | 44100 | 44200 | 44100 | 260 |
| 456 | 20231023 | 124800 | 4837378400 | 44200 | 44150 | 44200 | 44100 | 532 |
| 457 | 20231023 | 124700 | 4813907250 | 44100 | 44100 | 44150 | 44100 | 180 |
| 458 | 20231023 | 124600 | 4805967850 | 44150 | 44150 | 44150 | 44100 | 390 |
| 459 | 20231023 | 124500 | 4788759200 | 44100 | 44150 | 44150 | 44100 | 252 |
| 460 | 20231023 | 124400 | 4777644550 | 44100 | 44150 | 44200 | 44050 | 382 |
| 461 | 20231023 | 124300 | 4760790000 | 44150 | 44100 | 44150 | 44100 | 490 |
| 462 | 20231023 | 124200 | 4739175900 | 44150 | 44150 | 44150 | 44100 | 358 |
| 463 | 20231023 | 124100 | 4723370750 | 44150 | 44200 | 44200 | 44150 | 216 |
| 464 | 20231023 | 124000 | 4713833600 | 44250 | 44250 | 44250 | 44150 | 326 |
| 465 | 20231023 | 123900 | 4699435600 | 44250 | 44200 | 44250 | 44150 | 250 |
| 466 | 20231023 | 123800 | 4688392850 | 44200 | 44100 | 44200 | 44100 | 603 |
| 467 | 20231023 | 123700 | 4661774650 | 44100 | 44150 | 44150 | 44100 | 70 |
| 468 | 20231023 | 123600 | 4658686150 | 44150 | 44100 | 44200 | 44100 | 593 |
| 469 | 20231023 | 123500 | 4632516050 | 44100 | 44100 | 44150 | 44100 | 197 |
| 470 | 20231023 | 123400 | 4623826900 | 44100 | 44150 | 44150 | 44100 | 332 |
| 471 | 20231023 | 123300 | 4609180500 | 44150 | 44050 | 44200 | 44050 | 715 |
| 472 | 20231023 | 123200 | 4577651900 | 44050 | 44100 | 44100 | 44050 | 117 |
| 473 | 20231023 | 123100 | 4572497550 | 44050 | 44100 | 44100 | 44050 | 466 |
| 474 | 20231023 | 123000 | 4551967650 | 44050 | 44100 | 44100 | 44050 | 89 |
| 475 | 20231023 | 122900 | 4548044700 | 44050 | 44100 | 44100 | 44050 | 384 |
| 476 | 20231023 | 122800 | 4531126450 | 44050 | 44100 | 44200 | 44050 | 477 |
| 477 | 20231023 | 122700 | 4510087950 | 44100 | 44050 | 44100 | 44050 | 350 |
| 478 | 20231023 | 122600 | 4494663550 | 44100 | 44050 | 44100 | 44050 | 253 |
| 479 | 20231023 | 122500 | 4483517600 | 44100 | 44150 | 44150 | 44050 | 394 |
| 480 | 20231023 | 122400 | 4466143850 | 44150 | 44000 | 44150 | 44000 | 156 |
| 481 | 20231023 | 122300 | 4459271750 | 44150 | 44100 | 44150 | 44000 | 433 |
| 482 | 20231023 | 122200 | 4440198050 | 44100 | 44050 | 44200 | 44000 | 304 |
| 483 | 20231023 | 122100 | 4426800500 | 44050 | 44050 | 44100 | 44000 | 407 |
| 484 | 20231023 | 122000 | 4408872200 | 44150 | 44100 | 44150 | 44050 | 162 |
| 485 | 20231023 | 121900 | 4401732200 | 44050 | 44050 | 44150 | 44050 | 177 |
| 486 | 20231023 | 121800 | 4393929750 | 44100 | 44100 | 44100 | 44000 | 546 |
| 487 | 20231023 | 121700 | 4369885000 | 44050 | 44050 | 44150 | 44050 | 183 |
| 488 | 20231023 | 121600 | 4361816400 | 44050 | 44150 | 44150 | 44000 | 512 |
| 489 | 20231023 | 121500 | 4339248850 | 44150 | 44100 | 44150 | 44100 | 294 |
| 490 | 20231023 | 121400 | 4326281800 | 44150 | 44000 | 44150 | 44000 | 310 |
| 491 | 20231023 | 121300 | 4312626200 | 44000 | 44100 | 44100 | 44000 | 596 |
| 492 | 20231023 | 121200 | 4286374950 | 44100 | 44100 | 44100 | 44050 | 220 |
| 493 | 20231023 | 121100 | 4276681100 | 44050 | 44050 | 44100 | 44050 | 288 |
| 494 | 20231023 | 121000 | 4263994400 | 44100 | 44100 | 44100 | 44050 | 290 |
| 495 | 20231023 | 120900 | 4251217900 | 44100 | 44050 | 44100 | 44050 | 241 |
| 496 | 20231023 | 120800 | 4240598700 | 44050 | 44050 | 44100 | 44050 | 557 |
| 497 | 20231023 | 120700 | 4216055250 | 44050 | 44100 | 44100 | 44050 | 187 |
| 498 | 20231023 | 120600 | 4207811900 | 44100 | 44100 | 44100 | 44050 | 618 |
| 499 | 20231023 | 120500 | 4180575050 | 44100 | 44050 | 44100 | 44050 | 238 |
| 500 | 20231023 | 120400 | 4170086800 | 44100 | 44050 | 44100 | 44000 | 481 |
| 501 | 20231023 | 120300 | 4148904050 | 44050 | 44050 | 44050 | 44000 | 114 |
| 502 | 20231023 | 120200 | 4143885250 | 44000 | 44050 | 44100 | 44000 | 501 |
| 503 | 20231023 | 120100 | 4121821350 | 44050 | 44050 | 44050 | 44000 | 394 |
| 504 | 20231023 | 120000 | 4104475250 | 44050 | 44050 | 44100 | 44000 | 873 |
| 505 | 20231023 | 115900 | 4066003400 | 44050 | 44100 | 44100 | 44000 | 383 |
| 506 | 20231023 | 115800 | 4049139500 | 44050 | 44100 | 44100 | 44050 | 281 |
| 507 | 20231023 | 115700 | 4036760350 | 44100 | 44100 | 44100 | 44050 | 723 |
| 508 | 20231023 | 115600 | 4004907300 | 44050 | 44050 | 44100 | 44050 | 151 |
| 509 | 20231023 | 115500 | 3998254350 | 44100 | 44050 | 44100 | 44050 | 396 |
| 510 | 20231023 | 115400 | 3980809600 | 44100 | 44100 | 44100 | 44050 | 1740 |
| 511 | 20231023 | 115300 | 3904159450 | 44100 | 44050 | 44100 | 44050 | 289 |
| 512 | 20231023 | 115200 | 3891427350 | 44100 | 44050 | 44100 | 44050 | 183 |
| 513 | 20231023 | 115100 | 3883361800 | 44050 | 44050 | 44100 | 44050 | 403 |
| 514 | 20231023 | 115000 | 3865607750 | 44100 | 44100 | 44100 | 44050 | 424 |
| 515 | 20231023 | 114900 | 3846917650 | 44050 | 44150 | 44150 | 44050 | 441 |
| 516 | 20231023 | 114800 | 3827469450 | 44150 | 44150 | 44150 | 44100 | 341 |
| 517 | 20231023 | 114700 | 3812426900 | 44100 | 44100 | 44150 | 44100 | 358 |
| 518 | 20231023 | 114600 | 3796636700 | 44100 | 44150 | 44150 | 44100 | 518 |
| 519 | 20231023 | 114500 | 3773790150 | 44100 | 44100 | 44150 | 44100 | 175 |
| 520 | 20231023 | 114400 | 3766070700 | 44150 | 44200 | 44200 | 44100 | 2166 |
| 521 | 20231023 | 114300 | 3670425300 | 44200 | 44200 | 44250 | 44200 | 460 |
| 522 | 20231023 | 114200 | 3650090050 | 44200 | 44300 | 44300 | 44200 | 713 |
| 523 | 20231023 | 114100 | 3618542550 | 44250 | 44300 | 44300 | 44250 | 409 |
| 524 | 20231023 | 114000 | 3600441750 | 44300 | 44300 | 44300 | 44250 | 208 |
| 525 | 20231023 | 113900 | 3591233450 | 44300 | 44300 | 44350 | 44250 | 653 |
| 526 | 20231023 | 113800 | 3562313500 | 44300 | 44300 | 44350 | 44300 | 277 |
| 527 | 20231023 | 113700 | 3550040350 | 44350 | 44300 | 44350 | 44300 | 258 |
| 528 | 20231023 | 113600 | 3538608350 | 44300 | 44300 | 44350 | 44300 | 276 |
| 529 | 20231023 | 113500 | 3526379000 | 44400 | 44300 | 44400 | 44300 | 291 |
| 530 | 20231023 | 113400 | 3513478500 | 44350 | 44350 | 44400 | 44300 | 394 |
| 531 | 20231023 | 113300 | 3496013500 | 44300 | 44300 | 44400 | 44300 | 376 |
| 532 | 20231023 | 113200 | 3479350550 | 44350 | 44350 | 44350 | 44300 | 540 |
| 533 | 20231023 | 113100 | 3455419100 | 44300 | 44350 | 44350 | 44300 | 255 |
| 534 | 20231023 | 113000 | 3444117900 | 44350 | 44350 | 44350 | 44300 | 346 |
| 535 | 20231023 | 112900 | 3428788300 | 44300 | 44400 | 44400 | 44300 | 374 |
| 536 | 20231023 | 112800 | 3412213500 | 44300 | 44450 | 44450 | 44300 | 1060 |
| 537 | 20231023 | 112700 | 3365202250 | 44450 | 44350 | 44450 | 44350 | 575 |
| 538 | 20231023 | 112600 | 3339685650 | 44400 | 44450 | 44500 | 44350 | 578 |
| 539 | 20231023 | 112500 | 3314021800 | 44400 | 44350 | 44400 | 44350 | 158 |
| 540 | 20231023 | 112400 | 3307011650 | 44400 | 44400 | 44400 | 44350 | 384 |
| 541 | 20231023 | 112300 | 3289975650 | 44350 | 44450 | 44500 | 44350 | 595 |
| 542 | 20231023 | 112200 | 3263554650 | 44500 | 44350 | 44500 | 44350 | 282 |
| 543 | 20231023 | 112100 | 3251030050 | 44400 | 44350 | 44450 | 44350 | 216 |
| 544 | 20231023 | 112000 | 3241446300 | 44400 | 44400 | 44500 | 44350 | 447 |
| 545 | 20231023 | 111900 | 3221610500 | 44350 | 44400 | 44400 | 44350 | 474 |
| 546 | 20231023 | 111800 | 3200586550 | 44400 | 44400 | 44400 | 44350 | 334 |
| 547 | 20231023 | 111700 | 3185764650 | 44400 | 44400 | 44450 | 44400 | 540 |
| 548 | 20231023 | 111600 | 3161787050 | 44450 | 44450 | 44450 | 44400 | 470 |
| 549 | 20231023 | 111500 | 3140910300 | 44450 | 44400 | 44450 | 44400 | 352 |
| 550 | 20231023 | 111400 | 3125276250 | 44450 | 44450 | 44450 | 44400 | 291 |
| 551 | 20231023 | 111300 | 3112353450 | 44400 | 44450 | 44500 | 44400 | 923 |
| 552 | 20231023 | 111200 | 3071349250 | 44500 | 44450 | 44500 | 44450 | 462 |
| 553 | 20231023 | 111100 | 3050811200 | 44450 | 44450 | 44500 | 44450 | 50 |
| 554 | 20231023 | 111000 | 3048588600 | 44500 | 44550 | 44600 | 44450 | 323 |
| 555 | 20231023 | 110900 | 3034211050 | 44550 | 44500 | 44550 | 44450 | 314 |
| 556 | 20231023 | 110800 | 3020248750 | 44450 | 44550 | 44550 | 44450 | 463 |
| 557 | 20231023 | 110700 | 2999657450 | 44500 | 44450 | 44600 | 44450 | 262 |
| 558 | 20231023 | 110600 | 2987998750 | 44500 | 44450 | 44500 | 44450 | 140 |
| 559 | 20231023 | 110500 | 2981770550 | 44500 | 44500 | 44500 | 44450 | 632 |
| 560 | 20231023 | 110400 | 2953665700 | 44550 | 44550 | 44550 | 44500 | 337 |
| 561 | 20231023 | 110300 | 2938662900 | 44500 | 44550 | 44550 | 44500 | 317 |
| 562 | 20231023 | 110200 | 2924550450 | 44550 | 44550 | 44600 | 44500 | 214 |
| 563 | 20231023 | 110100 | 2915018650 | 44550 | 44600 | 44600 | 44500 | 398 |
| 564 | 20231023 | 110000 | 2897298250 | 44600 | 44550 | 44600 | 44550 | 305 |
| 565 | 20231023 | 105900 | 2883708500 | 44650 | 44600 | 44650 | 44550 | 318 |
| 566 | 20231023 | 105800 | 2869520900 | 44600 | 44550 | 44600 | 44550 | 387 |
| 567 | 20231023 | 105700 | 2852273150 | 44650 | 44550 | 44650 | 44550 | 694 |
| 568 | 20231023 | 105600 | 2821333100 | 44600 | 44600 | 44600 | 44550 | 323 |
| 569 | 20231023 | 105500 | 2806935000 | 44550 | 44550 | 44600 | 44550 | 170 |
| 570 | 20231023 | 105400 | 2799358400 | 44600 | 44550 | 44600 | 44500 | 386 |
| 571 | 20231023 | 105300 | 2782172350 | 44550 | 44600 | 44600 | 44550 | 335 |
| 572 | 20231023 | 105200 | 2767247650 | 44600 | 44500 | 44600 | 44450 | 438 |
| 573 | 20231023 | 105100 | 2747741950 | 44450 | 44450 | 44500 | 44450 | 182 |
| 574 | 20231023 | 105000 | 2739650950 | 44450 | 44500 | 44500 | 44450 | 344 |
| 575 | 20231023 | 104900 | 2724350400 | 44450 | 44550 | 44550 | 44450 | 324 |
| 576 | 20231023 | 104800 | 2709941350 | 44550 | 44550 | 44550 | 44500 | 119 |
| 577 | 20231023 | 104700 | 2704643300 | 44550 | 44500 | 44550 | 44450 | 327 |
| 578 | 20231023 | 104600 | 2690103700 | 44500 | 44500 | 44550 | 44450 | 285 |
| 579 | 20231023 | 104500 | 2677429000 | 44500 | 44500 | 44550 | 44450 | 301 |
| 580 | 20231023 | 104400 | 2664036600 | 44500 | 44550 | 44550 | 44500 | 269 |
| 581 | 20231023 | 104300 | 2652064000 | 44550 | 44550 | 44600 | 44500 | 172 |
| 582 | 20231023 | 104200 | 2644405050 | 44500 | 44550 | 44550 | 44500 | 502 |
| 583 | 20231023 | 104100 | 2622064450 | 44500 | 44550 | 44550 | 44500 | 281 |
| 584 | 20231023 | 104000 | 2609558250 | 44550 | 44550 | 44550 | 44500 | 269 |
| 585 | 20231023 | 103900 | 2597582750 | 44550 | 44500 | 44550 | 44500 | 307 |
| 586 | 20231023 | 103800 | 2583920000 | 44500 | 44550 | 44550 | 44500 | 377 |
| 587 | 20231023 | 103700 | 2567142850 | 44550 | 44550 | 44550 | 44500 | 196 |
| 588 | 20231023 | 103600 | 2558415750 | 44550 | 44600 | 44600 | 44550 | 219 |
| 589 | 20231023 | 103500 | 2548656250 | 44600 | 44550 | 44600 | 44550 | 210 |
| 590 | 20231023 | 103400 | 2539300350 | 44550 | 44500 | 44550 | 44500 | 411 |
| 591 | 20231023 | 103300 | 2521005500 | 44500 | 44500 | 44550 | 44500 | 210 |
| 592 | 20231023 | 103200 | 2511660200 | 44550 | 44550 | 44550 | 44500 | 84 |
| 593 | 20231023 | 103100 | 2507920100 | 44500 | 44600 | 44650 | 44500 | 359 |
| 594 | 20231023 | 103000 | 2491916150 | 44600 | 44500 | 44600 | 44500 | 299 |
| 595 | 20231023 | 102900 | 2478601800 | 44500 | 44550 | 44550 | 44500 | 219 |
| 596 | 20231023 | 102800 | 2468854250 | 44550 | 44550 | 44650 | 44550 | 115 |
| 597 | 20231023 | 102700 | 2463725000 | 44550 | 44550 | 44550 | 44500 | 315 |
| 598 | 20231023 | 102600 | 2449703550 | 44550 | 44550 | 44600 | 44500 | 544 |
| 599 | 20231023 | 102500 | 2425486100 | 44550 | 44550 | 44550 | 44450 | 714 |
| 600 | 20231023 | 102400 | 2393713550 | 44550 | 44500 | 44550 | 44500 | 188 |
| 601 | 20231023 | 102300 | 2385346850 | 44500 | 44500 | 44500 | 44450 | 424 |
| 602 | 20231023 | 102200 | 2366482150 | 44550 | 44550 | 44550 | 44500 | 159 |
| 603 | 20231023 | 102100 | 2359404650 | 44500 | 44500 | 44500 | 44450 | 351 |
| 604 | 20231023 | 102000 | 2343792000 | 44500 | 44500 | 44500 | 44450 | 509 |
| 605 | 20231023 | 101900 | 2321146400 | 44500 | 44500 | 44550 | 44450 | 390 |
| 606 | 20231023 | 101800 | 2303802950 | 44500 | 44450 | 44500 | 44450 | 263 |
| 607 | 20231023 | 101700 | 2292112050 | 44500 | 44450 | 44500 | 44450 | 384 |
| 608 | 20231023 | 101600 | 2275041750 | 44400 | 44450 | 44450 | 44350 | 599 |
| 609 | 20231023 | 101500 | 2248448050 | 44450 | 44350 | 44450 | 44350 | 732 |
| 610 | 20231023 | 101400 | 2215953700 | 44350 | 44400 | 44400 | 44350 | 876 |
| 611 | 20231023 | 101300 | 2177064800 | 44400 | 44450 | 44450 | 44400 | 290 |
| 612 | 20231023 | 101200 | 2164187200 | 44450 | 44400 | 44450 | 44400 | 278 |
| 613 | 20231023 | 101100 | 2151843750 | 44400 | 44400 | 44450 | 44400 | 371 |
| 614 | 20231023 | 101000 | 2135371150 | 44400 | 44550 | 44600 | 44400 | 1434 |
| 615 | 20231023 | 100900 | 2071574750 | 44550 | 44500 | 44600 | 44500 | 401 |
| 616 | 20231023 | 100800 | 2053714350 | 44500 | 44550 | 44550 | 44500 | 537 |
| 617 | 20231023 | 100700 | 2029813300 | 44550 | 44500 | 44600 | 44500 | 150 |
| 618 | 20231023 | 100600 | 2023135100 | 44550 | 44550 | 44550 | 44500 | 227 |
| 619 | 20231023 | 100500 | 2013029250 | 44500 | 44550 | 44600 | 44500 | 1229 |
| 620 | 20231023 | 100400 | 1958287950 | 44600 | 44600 | 44600 | 44550 | 433 |
| 621 | 20231023 | 100300 | 1938986900 | 44600 | 44600 | 44650 | 44600 | 259 |
| 622 | 20231023 | 100200 | 1927433650 | 44600 | 44600 | 44650 | 44600 | 426 |
| 623 | 20231023 | 100100 | 1908433450 | 44600 | 44600 | 44650 | 44600 | 458 |
| 624 | 20231023 | 100000 | 1888005250 | 44600 | 44600 | 44650 | 44600 | 531 |
| 625 | 20231023 | 095900 | 1864319250 | 44650 | 44650 | 44650 | 44600 | 248 |
| 626 | 20231023 | 095800 | 1853256700 | 44600 | 44650 | 44700 | 44600 | 257 |
| 627 | 20231023 | 095700 | 1841793700 | 44600 | 44600 | 44600 | 44550 | 302 |
| 628 | 20231023 | 095600 | 1828330350 | 44600 | 44600 | 44650 | 44600 | 262 |
| 629 | 20231023 | 095500 | 1816639900 | 44650 | 44650 | 44650 | 44600 | 598 |
| 630 | 20231023 | 095400 | 1789952250 | 44650 | 44550 | 44650 | 44550 | 168 |
| 631 | 20231023 | 095300 | 1782454000 | 44550 | 44550 | 44650 | 44550 | 504 |
| 632 | 20231023 | 095200 | 1759991600 | 44550 | 44600 | 44650 | 44550 | 365 |
| 633 | 20231023 | 095100 | 1743720800 | 44600 | 44650 | 44650 | 44550 | 246 |
| 634 | 20231023 | 095000 | 1732752850 | 44650 | 44600 | 44650 | 44550 | 272 |
| 635 | 20231023 | 094900 | 1720629300 | 44600 | 44600 | 44600 | 44550 | 501 |
| 636 | 20231023 | 094800 | 1698291100 | 44600 | 44500 | 44600 | 44500 | 298 |
| 637 | 20231023 | 094700 | 1685024250 | 44500 | 44400 | 44550 | 44400 | 997 |
| 638 | 20231023 | 094600 | 1640679300 | 44350 | 44400 | 44400 | 44350 | 782 |
| 639 | 20231023 | 094500 | 1605994550 | 44400 | 44500 | 44550 | 44350 | 2260 |
| 640 | 20231023 | 094400 | 1505585350 | 44500 | 44500 | 44550 | 44500 | 307 |
| 641 | 20231023 | 094300 | 1491922550 | 44500 | 44550 | 44550 | 44500 | 72 |
| 642 | 20231023 | 094200 | 1488717750 | 44550 | 44550 | 44600 | 44500 | 886 |
| 643 | 20231023 | 094100 | 1449272200 | 44550 | 44550 | 44600 | 44550 | 462 |
| 644 | 20231023 | 094000 | 1428685150 | 44550 | 44550 | 44550 | 44550 | 534 |
| 645 | 20231023 | 093900 | 1404895450 | 44500 | 44550 | 44550 | 44500 | 114 |
| 646 | 20231023 | 093800 | 1399821100 | 44500 | 44550 | 44550 | 44500 | 261 |
| 647 | 20231023 | 093700 | 1388203850 | 44550 | 44550 | 44550 | 44500 | 401 |
| 648 | 20231023 | 093600 | 1370345550 | 44500 | 44500 | 44500 | 44500 | 38 |
| 649 | 20231023 | 093500 | 1368654550 | 44550 | 44450 | 44550 | 44450 | 206 |
| 650 | 20231023 | 093400 | 1359488950 | 44450 | 44450 | 44500 | 44400 | 403 |
| 651 | 20231023 | 093300 | 1341580050 | 44450 | 44450 | 44500 | 44450 | 240 |
| 652 | 20231023 | 093200 | 1330907800 | 44400 | 44450 | 44500 | 44400 | 429 |
| 653 | 20231023 | 093100 | 1311848050 | 44450 | 44400 | 44450 | 44350 | 1177 |
| 654 | 20231023 | 093000 | 1259593450 | 44400 | 44450 | 44450 | 44350 | 549 |
| 655 | 20231023 | 092900 | 1235238750 | 44450 | 44300 | 44450 | 44300 | 641 |
| 656 | 20231023 | 092800 | 1206819650 | 44300 | 44400 | 44400 | 44300 | 633 |
| 657 | 20231023 | 092700 | 1178744900 | 44400 | 44400 | 44450 | 44400 | 667 |
| 658 | 20231023 | 092600 | 1149129800 | 44400 | 44450 | 44500 | 44400 | 631 |
| 659 | 20231023 | 092500 | 1121083550 | 44500 | 44400 | 44500 | 44400 | 249 |
| 660 | 20231023 | 092400 | 1110013400 | 44450 | 44450 | 44450 | 44450 | 596 |
| 661 | 20231023 | 092300 | 1083521200 | 44400 | 44550 | 44600 | 44400 | 1643 |
| 662 | 20231023 | 092200 | 1010388050 | 44600 | 44550 | 44650 | 44550 | 257 |
| 663 | 20231023 | 092100 | 998928000 | 44600 | 44600 | 44600 | 44600 | 187 |
| 664 | 20231023 | 092000 | 990587800 | 44600 | 44600 | 44600 | 44550 | 255 |
| 665 | 20231023 | 091900 | 979218750 | 44550 | 44600 | 44650 | 44550 | 1035 |
| 666 | 20231023 | 091800 | 933062300 | 44600 | 44650 | 44650 | 44600 | 143 |
| 667 | 20231023 | 091700 | 926683050 | 44600 | 44600 | 44600 | 44600 | 94 |
| 668 | 20231023 | 091600 | 922490650 | 44600 | 44600 | 44650 | 44600 | 295 |
| 669 | 20231023 | 091500 | 909329800 | 44650 | 44700 | 44750 | 44650 | 1167 |
| 670 | 20231023 | 091400 | 857159900 | 44750 | 44800 | 44850 | 44750 | 1165 |
| 671 | 20231023 | 091300 | 804977350 | 44850 | 44900 | 44900 | 44850 | 689 |
| 672 | 20231023 | 091200 | 774075350 | 44900 | 44900 | 44900 | 44850 | 381 |
| 673 | 20231023 | 091100 | 756971900 | 44900 | 44900 | 44900 | 44850 | 703 |
| 674 | 20231023 | 091000 | 725425600 | 44900 | 45000 | 45000 | 44850 | 862 |
| 675 | 20231023 | 090900 | 686722700 | 45000 | 44950 | 45000 | 44900 | 722 |
| 676 | 20231023 | 090800 | 654239750 | 44850 | 44950 | 44950 | 44850 | 919 |
| 677 | 20231023 | 090700 | 612973350 | 44950 | 45000 | 45050 | 44950 | 979 |
| 678 | 20231023 | 090600 | 568922550 | 45100 | 45050 | 45100 | 45000 | 991 |
| 679 | 20231023 | 090500 | 524287550 | 45050 | 45000 | 45050 | 45000 | 851 |
| 680 | 20231023 | 090400 | 485973350 | 45000 | 45100 | 45100 | 44950 | 1058 |
| 681 | 20231023 | 090300 | 438377250 | 45200 | 45000 | 45200 | 44950 | 4603 |
| 682 | 20231023 | 090200 | 231070800 | 45000 | 44950 | 45000 | 44850 | 692 |
| 683 | 20231023 | 090100 | 199954200 | 45050 | 44850 | 45050 | 44750 | 1360 |
| 684 | 20231023 | 090000 | 138880100 | 44850 | 44700 | 44850 | 44650 | 3105 |