36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 200900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 3 | 20231011 | 200800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20231011 | 200700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20231011 | 200600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20231011 | 200500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20231011 | 200400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20231011 | 200300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20231011 | 200200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20231011 | 200100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20231011 | 200000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20231011 | 195900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20231011 | 195800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20231011 | 195700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20231011 | 195600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20231011 | 195500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20231011 | 195400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20231011 | 195300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20231011 | 195200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20231011 | 195100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20231011 | 195000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20231011 | 194900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20231011 | 194800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20231011 | 194700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20231011 | 194600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20231011 | 194500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20231011 | 194400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20231011 | 194300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20231011 | 194200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20231011 | 194100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20231011 | 194000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20231011 | 193900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 33 | 20231011 | 193800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20231011 | 193700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20231011 | 193600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20231011 | 193500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20231011 | 193400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20231011 | 193300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20231011 | 193200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20231011 | 193100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20231011 | 193000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20231011 | 192900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20231011 | 192800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20231011 | 192700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20231011 | 192600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20231011 | 192500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20231011 | 192400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20231011 | 192300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20231011 | 192200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20231011 | 192100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20231011 | 192000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20231011 | 191900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20231011 | 191800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20231011 | 191700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20231011 | 191600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20231011 | 191500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20231011 | 191400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20231011 | 191300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20231011 | 191200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20231011 | 191100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20231011 | 191000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20231011 | 190900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 63 | 20231011 | 190800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20231011 | 190700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20231011 | 190600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20231011 | 190500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20231011 | 190400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20231011 | 190300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20231011 | 190200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20231011 | 190100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20231011 | 190000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20231011 | 185900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20231011 | 185800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20231011 | 185700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20231011 | 185600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20231011 | 185500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20231011 | 185400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20231011 | 185300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20231011 | 185200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20231011 | 185100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20231011 | 185000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20231011 | 184900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20231011 | 184800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20231011 | 184700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20231011 | 184600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20231011 | 184500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20231011 | 184400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20231011 | 184300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20231011 | 184200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20231011 | 184100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20231011 | 184000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20231011 | 183900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 93 | 20231011 | 183800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20231011 | 183700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20231011 | 183600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20231011 | 183500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20231011 | 183400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20231011 | 183300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20231011 | 183200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20231011 | 183100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20231011 | 183000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20231011 | 182900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20231011 | 182800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20231011 | 182700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20231011 | 182600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20231011 | 182500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20231011 | 182400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20231011 | 182300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20231011 | 182200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20231011 | 182100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20231011 | 182000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20231011 | 181900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20231011 | 181800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20231011 | 181700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20231011 | 181600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20231011 | 181500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20231011 | 181400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20231011 | 181300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20231011 | 181200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20231011 | 181100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20231011 | 181000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20231011 | 180900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 123 | 20231011 | 180800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20231011 | 180700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20231011 | 180600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20231011 | 180500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20231011 | 180400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20231011 | 180300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20231011 | 180200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20231011 | 180100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20231011 | 180000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20231011 | 175900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20231011 | 175800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20231011 | 175700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20231011 | 175600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20231011 | 175500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20231011 | 175400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20231011 | 175300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20231011 | 175200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20231011 | 175100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20231011 | 175000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20231011 | 174900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20231011 | 174800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20231011 | 174700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20231011 | 174600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20231011 | 174500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20231011 | 174400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20231011 | 174300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20231011 | 174200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20231011 | 174100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20231011 | 174000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20231011 | 173900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 153 | 20231011 | 173800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20231011 | 173700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20231011 | 173600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20231011 | 173500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20231011 | 173400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20231011 | 173300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20231011 | 173200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20231011 | 173100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20231011 | 173000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20231011 | 172900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20231011 | 172800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20231011 | 172700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20231011 | 172600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20231011 | 172500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20231011 | 172400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20231011 | 172300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20231011 | 172200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20231011 | 172100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20231011 | 172000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20231011 | 171900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20231011 | 171800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20231011 | 171700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20231011 | 171600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20231011 | 171500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20231011 | 171400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20231011 | 171300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20231011 | 171200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20231011 | 171100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20231011 | 171000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20231011 | 170900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 183 | 20231011 | 170800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20231011 | 170700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20231011 | 170600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20231011 | 170500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20231011 | 170400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20231011 | 170300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20231011 | 170200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20231011 | 170100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20231011 | 170000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20231011 | 165900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20231011 | 165800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20231011 | 165700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20231011 | 165600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20231011 | 165500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20231011 | 165400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20231011 | 165300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20231011 | 165200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20231011 | 165100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20231011 | 165000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20231011 | 164900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20231011 | 164800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20231011 | 164700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20231011 | 164600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20231011 | 164500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20231011 | 164400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20231011 | 164300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20231011 | 164200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20231011 | 164100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20231011 | 164000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20231011 | 163900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 213 | 20231011 | 163800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20231011 | 163700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20231011 | 163600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20231011 | 163500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20231011 | 163400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20231011 | 163300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20231011 | 163200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20231011 | 163100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20231011 | 163000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20231011 | 162900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20231011 | 162800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20231011 | 162700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20231011 | 162600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20231011 | 162500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20231011 | 162400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20231011 | 162300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20231011 | 162200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20231011 | 162100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20231011 | 162000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20231011 | 161900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20231011 | 161800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20231011 | 161700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 235 | 20231011 | 161600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 236 | 20231011 | 161500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 237 | 20231011 | 161400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 238 | 20231011 | 161300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 239 | 20231011 | 161200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 240 | 20231011 | 161100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 241 | 20231011 | 161000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 242 | 20231011 | 160900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 243 | 20231011 | 160800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 244 | 20231011 | 160700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 245 | 20231011 | 160600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 246 | 20231011 | 160500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 247 | 20231011 | 160400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 248 | 20231011 | 160300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 249 | 20231011 | 160200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 250 | 20231011 | 160100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 251 | 20231011 | 160000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 252 | 20231011 | 155900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 253 | 20231011 | 155800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 254 | 20231011 | 155700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 255 | 20231011 | 155600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 256 | 20231011 | 155500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 257 | 20231011 | 155400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 258 | 20231011 | 155300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 259 | 20231011 | 155200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 260 | 20231011 | 155100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 261 | 20231011 | 155000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 262 | 20231011 | 154900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 263 | 20231011 | 154800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 264 | 20231011 | 154700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 265 | 20231011 | 154600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 266 | 20231011 | 154500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 267 | 20231011 | 154400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 268 | 20231011 | 154300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 269 | 20231011 | 154200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 270 | 20231011 | 154100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 271 | 20231011 | 154000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 272 | 20231011 | 153900 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 273 | 20231011 | 153800 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 274 | 20231011 | 153700 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 275 | 20231011 | 153600 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 276 | 20231011 | 153500 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20231011 | 153400 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20231011 | 153300 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20231011 | 153200 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20231011 | 153100 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20231011 | 153000 | 5323957350 | 47950 | 47950 | 47950 | 47950 | 4173 |
| 282 | 20231011 | 152900 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20231011 | 152800 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20231011 | 152700 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20231011 | 152600 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20231011 | 152500 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20231011 | 152400 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20231011 | 152300 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20231011 | 152200 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20231011 | 152100 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20231011 | 152000 | 5123862000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20231011 | 151900 | 5123862000 | 47850 | 47900 | 47900 | 47800 | 476 |
| 293 | 20231011 | 151800 | 5101063900 | 47900 | 47800 | 48100 | 47800 | 1860 |
| 294 | 20231011 | 151700 | 5011984050 | 47850 | 47800 | 47850 | 47800 | 139 |
| 295 | 20231011 | 151600 | 5005333600 | 47850 | 47800 | 47850 | 47800 | 638 |
| 296 | 20231011 | 151500 | 4974833450 | 47850 | 47800 | 47850 | 47800 | 132 |
| 297 | 20231011 | 151400 | 4968518250 | 47850 | 47850 | 47850 | 47800 | 152 |
| 298 | 20231011 | 151300 | 4961246200 | 47850 | 47800 | 47850 | 47800 | 509 |
| 299 | 20231011 | 151200 | 4936913300 | 47800 | 47850 | 47850 | 47800 | 257 |
| 300 | 20231011 | 151100 | 4924625650 | 47850 | 47800 | 47850 | 47800 | 149 |
| 301 | 20231011 | 151000 | 4917501400 | 47800 | 47800 | 47850 | 47750 | 147 |
| 302 | 20231011 | 150900 | 4910475050 | 47800 | 47800 | 47800 | 47750 | 58 |
| 303 | 20231011 | 150800 | 4907702750 | 47750 | 47800 | 47800 | 47750 | 130 |
| 304 | 20231011 | 150700 | 4901489050 | 47800 | 47800 | 47800 | 47750 | 202 |
| 305 | 20231011 | 150600 | 4891834150 | 47800 | 47700 | 47800 | 47700 | 775 |
| 306 | 20231011 | 150500 | 4854809350 | 47700 | 47800 | 47800 | 47700 | 331 |
| 307 | 20231011 | 150400 | 4839004900 | 47750 | 47750 | 47800 | 47750 | 47 |
| 308 | 20231011 | 150300 | 4836758950 | 47750 | 47800 | 47800 | 47750 | 315 |
| 309 | 20231011 | 150200 | 4821702500 | 47850 | 47850 | 47900 | 47800 | 187 |
| 310 | 20231011 | 150100 | 4812755050 | 47900 | 47900 | 47900 | 47900 | 306 |
| 311 | 20231011 | 150000 | 4798097650 | 47950 | 48000 | 48000 | 47950 | 444 |
| 312 | 20231011 | 145900 | 4776799800 | 47950 | 48000 | 48000 | 47950 | 174 |
| 313 | 20231011 | 145800 | 4768454350 | 47950 | 48000 | 48000 | 47950 | 193 |
| 314 | 20231011 | 145700 | 4759191350 | 47950 | 47950 | 48000 | 47950 | 172 |
| 315 | 20231011 | 145600 | 4750940950 | 47950 | 47950 | 48000 | 47950 | 178 |
| 316 | 20231011 | 145500 | 4742402700 | 47950 | 47950 | 48000 | 47900 | 131 |
| 317 | 20231011 | 145400 | 4736119900 | 47950 | 47900 | 48000 | 47900 | 259 |
| 318 | 20231011 | 145300 | 4723701000 | 47900 | 47950 | 47950 | 47900 | 118 |
| 319 | 20231011 | 145200 | 4718043900 | 47900 | 47900 | 47950 | 47900 | 167 |
| 320 | 20231011 | 145100 | 4710042150 | 47950 | 47950 | 48000 | 47900 | 258 |
| 321 | 20231011 | 145000 | 4697667800 | 47950 | 47950 | 48050 | 47900 | 131 |
| 322 | 20231011 | 144900 | 4691383200 | 47950 | 48050 | 48050 | 47950 | 248 |
| 323 | 20231011 | 144800 | 4679479500 | 48000 | 47850 | 48000 | 47800 | 1707 |
| 324 | 20231011 | 144700 | 4597758300 | 47850 | 47850 | 47850 | 47800 | 169 |
| 325 | 20231011 | 144600 | 4589672600 | 47800 | 47850 | 47850 | 47800 | 157 |
| 326 | 20231011 | 144500 | 4582161000 | 47800 | 47800 | 47850 | 47800 | 72 |
| 327 | 20231011 | 144400 | 4578716950 | 47800 | 47800 | 47850 | 47800 | 189 |
| 328 | 20231011 | 144300 | 4569677100 | 47800 | 47900 | 47900 | 47800 | 254 |
| 329 | 20231011 | 144200 | 4557524300 | 47850 | 47850 | 47900 | 47850 | 102 |
| 330 | 20231011 | 144100 | 4552639300 | 47850 | 47850 | 47900 | 47850 | 196 |
| 331 | 20231011 | 144000 | 4543257000 | 47850 | 47850 | 47900 | 47850 | 162 |
| 332 | 20231011 | 143900 | 4535498350 | 47850 | 47900 | 47950 | 47850 | 202 |
| 333 | 20231011 | 143800 | 4525819500 | 47900 | 47900 | 47950 | 47900 | 254 |
| 334 | 20231011 | 143700 | 4513648550 | 47900 | 47900 | 47950 | 47900 | 190 |
| 335 | 20231011 | 143600 | 4504541950 | 47900 | 47950 | 48000 | 47900 | 167 |
| 336 | 20231011 | 143500 | 4496532450 | 48000 | 48150 | 48150 | 47950 | 1422 |
| 337 | 20231011 | 143400 | 4428183300 | 48100 | 48150 | 48150 | 48100 | 243 |
| 338 | 20231011 | 143300 | 4416488650 | 48150 | 48100 | 48150 | 48100 | 280 |
| 339 | 20231011 | 143200 | 4403012900 | 48100 | 48150 | 48150 | 48100 | 101 |
| 340 | 20231011 | 143100 | 4398150650 | 48150 | 48100 | 48150 | 48100 | 165 |
| 341 | 20231011 | 143000 | 4390212100 | 48150 | 48100 | 48150 | 48100 | 305 |
| 342 | 20231011 | 142900 | 4375531950 | 48100 | 48100 | 48150 | 48100 | 102 |
| 343 | 20231011 | 142800 | 4370621850 | 48100 | 48100 | 48150 | 48100 | 176 |
| 344 | 20231011 | 142700 | 4362153500 | 48100 | 48150 | 48150 | 48100 | 151 |
| 345 | 20231011 | 142600 | 4354884250 | 48150 | 48100 | 48150 | 48100 | 271 |
| 346 | 20231011 | 142500 | 4341841350 | 48150 | 48150 | 48150 | 48100 | 193 |
| 347 | 20231011 | 142400 | 4332554600 | 48100 | 48150 | 48150 | 48100 | 90 |
| 348 | 20231011 | 142300 | 4328222050 | 48100 | 48100 | 48150 | 48100 | 310 |
| 349 | 20231011 | 142200 | 4313301700 | 48150 | 48100 | 48150 | 48100 | 228 |
| 350 | 20231011 | 142100 | 4302331150 | 48150 | 48150 | 48150 | 48100 | 74 |
| 351 | 20231011 | 142000 | 4298768900 | 48100 | 48100 | 48150 | 48100 | 213 |
| 352 | 20231011 | 141900 | 4288521450 | 48150 | 48100 | 48150 | 48100 | 226 |
| 353 | 20231011 | 141800 | 4277640700 | 48150 | 48100 | 48150 | 48100 | 159 |
| 354 | 20231011 | 141700 | 4269991050 | 48150 | 48100 | 48150 | 48100 | 193 |
| 355 | 20231011 | 141600 | 4260704650 | 48100 | 48100 | 48150 | 48100 | 252 |
| 356 | 20231011 | 141500 | 4248576050 | 48150 | 48150 | 48150 | 48100 | 211 |
| 357 | 20231011 | 141400 | 4238421950 | 48100 | 48100 | 48150 | 48100 | 79 |
| 358 | 20231011 | 141300 | 4234619350 | 48100 | 48150 | 48150 | 48100 | 402 |
| 359 | 20231011 | 141200 | 4215269200 | 48100 | 48100 | 48150 | 48100 | 302 |
| 360 | 20231011 | 141100 | 4200733950 | 48150 | 48150 | 48150 | 48100 | 108 |
| 361 | 20231011 | 141000 | 4195534550 | 48150 | 48100 | 48150 | 48100 | 216 |
| 362 | 20231011 | 140900 | 4185141750 | 48100 | 48150 | 48150 | 48100 | 264 |
| 363 | 20231011 | 140800 | 4172435850 | 48100 | 48100 | 48150 | 48100 | 121 |
| 364 | 20231011 | 140700 | 4166615550 | 48150 | 48150 | 48150 | 48100 | 439 |
| 365 | 20231011 | 140600 | 4145491400 | 48100 | 48150 | 48150 | 48100 | 133 |
| 366 | 20231011 | 140500 | 4139088200 | 48150 | 48200 | 48200 | 48150 | 572 |
| 367 | 20231011 | 140400 | 4111538450 | 48200 | 48200 | 48250 | 48150 | 479 |
| 368 | 20231011 | 140300 | 4088448200 | 48250 | 48200 | 48250 | 48200 | 94 |
| 369 | 20231011 | 140200 | 4083913050 | 48200 | 48200 | 48250 | 48200 | 260 |
| 370 | 20231011 | 140100 | 4071373800 | 48250 | 48250 | 48250 | 48200 | 190 |
| 371 | 20231011 | 140000 | 4062206700 | 48250 | 48250 | 48300 | 48250 | 71 |
| 372 | 20231011 | 135900 | 4058779500 | 48300 | 48250 | 48300 | 48200 | 900 |
| 373 | 20231011 | 135800 | 4015349750 | 48300 | 48250 | 48300 | 48250 | 146 |
| 374 | 20231011 | 135700 | 4008298750 | 48300 | 48300 | 48300 | 48250 | 287 |
| 375 | 20231011 | 135600 | 3994442200 | 48300 | 48300 | 48300 | 48250 | 283 |
| 376 | 20231011 | 135500 | 3980778750 | 48300 | 48250 | 48300 | 48200 | 1581 |
| 377 | 20231011 | 135400 | 3904484700 | 48250 | 48250 | 48250 | 48200 | 230 |
| 378 | 20231011 | 135300 | 3893392650 | 48250 | 48250 | 48250 | 48200 | 110 |
| 379 | 20231011 | 135200 | 3888087850 | 48200 | 48200 | 48250 | 48200 | 377 |
| 380 | 20231011 | 135100 | 3869905650 | 48200 | 48200 | 48250 | 48200 | 236 |
| 381 | 20231011 | 135000 | 3858526350 | 48200 | 48200 | 48250 | 48200 | 190 |
| 382 | 20231011 | 134900 | 3849359850 | 48250 | 48200 | 48250 | 48200 | 203 |
| 383 | 20231011 | 134800 | 3839573100 | 48250 | 48200 | 48250 | 48200 | 249 |
| 384 | 20231011 | 134700 | 3827563850 | 48250 | 48250 | 48250 | 48200 | 91 |
| 385 | 20231011 | 134600 | 3823173550 | 48250 | 48200 | 48250 | 48200 | 161 |
| 386 | 20231011 | 134500 | 3815410850 | 48250 | 48250 | 48250 | 48200 | 115 |
| 387 | 20231011 | 134400 | 3809862450 | 48250 | 48250 | 48250 | 48200 | 347 |
| 388 | 20231011 | 134300 | 3793128550 | 48200 | 48250 | 48300 | 48200 | 377 |
| 389 | 20231011 | 134200 | 3774936250 | 48300 | 48250 | 48300 | 48250 | 73 |
| 390 | 20231011 | 134100 | 3771411900 | 48300 | 48300 | 48350 | 48300 | 281 |
| 391 | 20231011 | 134000 | 3757837450 | 48300 | 48300 | 48350 | 48300 | 451 |
| 392 | 20231011 | 133900 | 3736054100 | 48350 | 48350 | 48350 | 48300 | 77 |
| 393 | 20231011 | 133800 | 3732331650 | 48350 | 48300 | 48350 | 48300 | 226 |
| 394 | 20231011 | 133700 | 3721411750 | 48300 | 48250 | 48300 | 48250 | 361 |
| 395 | 20231011 | 133600 | 3703977400 | 48300 | 48200 | 48300 | 48200 | 254 |
| 396 | 20231011 | 133500 | 3691721200 | 48200 | 48150 | 48200 | 48100 | 362 |
| 397 | 20231011 | 133400 | 3674289800 | 48150 | 48100 | 48150 | 48100 | 220 |
| 398 | 20231011 | 133300 | 3663697150 | 48100 | 48050 | 48100 | 48050 | 248 |
| 399 | 20231011 | 133200 | 3651771650 | 48050 | 48050 | 48050 | 48000 | 111 |
| 400 | 20231011 | 133100 | 3646438200 | 48050 | 48250 | 48250 | 48000 | 1120 |
| 401 | 20231011 | 133000 | 3592566500 | 48250 | 48300 | 48350 | 48250 | 476 |
| 402 | 20231011 | 132900 | 3569574300 | 48300 | 48150 | 48350 | 48100 | 1405 |
| 403 | 20231011 | 132800 | 3501838600 | 48100 | 48150 | 48150 | 48100 | 253 |
| 404 | 20231011 | 132700 | 3489661950 | 48150 | 48100 | 48150 | 48100 | 164 |
| 405 | 20231011 | 132600 | 3481770700 | 48150 | 48150 | 48150 | 48100 | 116 |
| 406 | 20231011 | 132500 | 3476185350 | 48150 | 48200 | 48200 | 48100 | 411 |
| 407 | 20231011 | 132400 | 3456391600 | 48200 | 48150 | 48200 | 48150 | 118 |
| 408 | 20231011 | 132300 | 3450704100 | 48150 | 48200 | 48200 | 48150 | 194 |
| 409 | 20231011 | 132200 | 3441358400 | 48200 | 48200 | 48200 | 48150 | 231 |
| 410 | 20231011 | 132100 | 3430229700 | 48200 | 48200 | 48200 | 48150 | 160 |
| 411 | 20231011 | 132000 | 3422518550 | 48200 | 48200 | 48200 | 48150 | 208 |
| 412 | 20231011 | 131900 | 3412498050 | 48200 | 48200 | 48200 | 48150 | 284 |
| 413 | 20231011 | 131800 | 3398814500 | 48200 | 48150 | 48200 | 48150 | 37 |
| 414 | 20231011 | 131700 | 3397031300 | 48150 | 48150 | 48200 | 48150 | 244 |
| 415 | 20231011 | 131600 | 3385278700 | 48150 | 48150 | 48200 | 48100 | 375 |
| 416 | 20231011 | 131500 | 3367221850 | 48100 | 48200 | 48200 | 48100 | 87 |
| 417 | 20231011 | 131400 | 3363030700 | 48150 | 48100 | 48150 | 48100 | 159 |
| 418 | 20231011 | 131300 | 3355379850 | 48150 | 48150 | 48150 | 48100 | 213 |
| 419 | 20231011 | 131200 | 3345124000 | 48150 | 48150 | 48150 | 48100 | 205 |
| 420 | 20231011 | 131100 | 3335253450 | 48150 | 48150 | 48150 | 48150 | 129 |
| 421 | 20231011 | 131000 | 3329042100 | 48200 | 48100 | 48200 | 48050 | 216 |
| 422 | 20231011 | 130900 | 3318647600 | 48100 | 48100 | 48100 | 48100 | 191 |
| 423 | 20231011 | 130800 | 3309460500 | 48050 | 48150 | 48200 | 48050 | 312 |
| 424 | 20231011 | 130700 | 3294439150 | 48150 | 47950 | 48150 | 47950 | 637 |
| 425 | 20231011 | 130600 | 3263822850 | 48000 | 48000 | 48000 | 47950 | 130 |
| 426 | 20231011 | 130500 | 3257587900 | 47950 | 47850 | 47950 | 47800 | 617 |
| 427 | 20231011 | 130400 | 3228025950 | 47850 | 47800 | 47850 | 47800 | 424 |
| 428 | 20231011 | 130300 | 3207753600 | 47800 | 47900 | 47900 | 47550 | 534 |
| 429 | 20231011 | 130200 | 3182273950 | 47850 | 47900 | 47900 | 47500 | 1292 |
| 430 | 20231011 | 130100 | 3120657000 | 47800 | 48000 | 48050 | 47650 | 1504 |
| 431 | 20231011 | 130000 | 3048759300 | 48000 | 48000 | 48050 | 48000 | 145 |
| 432 | 20231011 | 125900 | 3041797100 | 48050 | 48050 | 48050 | 48000 | 110 |
| 433 | 20231011 | 125800 | 3036512000 | 48050 | 48050 | 48100 | 48000 | 229 |
| 434 | 20231011 | 125700 | 3025506450 | 48050 | 48050 | 48100 | 48050 | 399 |
| 435 | 20231011 | 125600 | 3006332850 | 48150 | 48050 | 48150 | 48000 | 145 |
| 436 | 20231011 | 125500 | 2999363300 | 48100 | 48100 | 48100 | 48000 | 276 |
| 437 | 20231011 | 125400 | 2986093900 | 48100 | 47950 | 48100 | 47900 | 234 |
| 438 | 20231011 | 125300 | 2974858950 | 47950 | 47900 | 48000 | 47900 | 247 |
| 439 | 20231011 | 125200 | 2963014350 | 47950 | 47850 | 47950 | 47850 | 2256 |
| 440 | 20231011 | 125100 | 2855008900 | 47850 | 47800 | 47850 | 47800 | 234 |
| 441 | 20231011 | 125000 | 2843812050 | 47850 | 47800 | 47850 | 47800 | 153 |
| 442 | 20231011 | 124900 | 2836491250 | 47850 | 47850 | 47850 | 47800 | 78 |
| 443 | 20231011 | 124800 | 2832759050 | 47800 | 47850 | 47850 | 47800 | 229 |
| 444 | 20231011 | 124700 | 2821801500 | 47850 | 47800 | 47850 | 47800 | 57 |
| 445 | 20231011 | 124600 | 2819074400 | 47850 | 47850 | 47850 | 47850 | 225 |
| 446 | 20231011 | 124500 | 2808308150 | 47850 | 47850 | 47850 | 47800 | 49 |
| 447 | 20231011 | 124400 | 2805963650 | 47850 | 47850 | 47850 | 47800 | 171 |
| 448 | 20231011 | 124300 | 2797781450 | 47850 | 47850 | 47850 | 47800 | 193 |
| 449 | 20231011 | 124200 | 2788546550 | 47850 | 47850 | 47850 | 47800 | 89 |
| 450 | 20231011 | 124100 | 2784287950 | 47800 | 47800 | 47850 | 47800 | 163 |
| 451 | 20231011 | 124000 | 2776488950 | 47850 | 47850 | 47850 | 47850 | 210 |
| 452 | 20231011 | 123900 | 2766440450 | 47850 | 47850 | 47850 | 47800 | 74 |
| 453 | 20231011 | 123800 | 2762899650 | 47850 | 47850 | 47850 | 47800 | 112 |
| 454 | 20231011 | 123700 | 2757540600 | 47850 | 47850 | 47900 | 47800 | 361 |
| 455 | 20231011 | 123600 | 2740264450 | 47800 | 47850 | 47900 | 47800 | 500 |
| 456 | 20231011 | 123500 | 2716338250 | 47900 | 47900 | 47900 | 47850 | 43 |
| 457 | 20231011 | 123400 | 2714278750 | 47900 | 47850 | 47900 | 47850 | 241 |
| 458 | 20231011 | 123300 | 2702740150 | 47900 | 47900 | 47900 | 47850 | 55 |
| 459 | 20231011 | 123200 | 2700105700 | 47850 | 47900 | 47900 | 47850 | 212 |
| 460 | 20231011 | 123100 | 2689956200 | 47850 | 47900 | 47900 | 47850 | 202 |
| 461 | 20231011 | 123000 | 2680285650 | 47900 | 47850 | 47900 | 47850 | 193 |
| 462 | 20231011 | 122900 | 2671046200 | 47900 | 47900 | 47950 | 47900 | 415 |
| 463 | 20231011 | 122800 | 2651163850 | 47900 | 47950 | 47950 | 47900 | 243 |
| 464 | 20231011 | 122700 | 2639517150 | 47900 | 47900 | 47950 | 47900 | 109 |
| 465 | 20231011 | 122600 | 2634294950 | 47900 | 47900 | 47950 | 47850 | 291 |
| 466 | 20231011 | 122500 | 2620355000 | 47950 | 48050 | 48050 | 47950 | 759 |
| 467 | 20231011 | 122400 | 2583930850 | 48050 | 48000 | 48050 | 48000 | 27 |
| 468 | 20231011 | 122300 | 2582633600 | 48000 | 48050 | 48050 | 48000 | 252 |
| 469 | 20231011 | 122200 | 2570530300 | 48050 | 48000 | 48050 | 48000 | 128 |
| 470 | 20231011 | 122100 | 2564385000 | 48050 | 48050 | 48050 | 48000 | 64 |
| 471 | 20231011 | 122000 | 2561309950 | 48000 | 48050 | 48050 | 48000 | 208 |
| 472 | 20231011 | 121900 | 2551323200 | 48050 | 48050 | 48050 | 48000 | 352 |
| 473 | 20231011 | 121800 | 2534411250 | 48050 | 48100 | 48100 | 48050 | 69 |
| 474 | 20231011 | 121700 | 2531094000 | 48100 | 48050 | 48100 | 48050 | 134 |
| 475 | 20231011 | 121600 | 2524653900 | 48100 | 48050 | 48100 | 48050 | 119 |
| 476 | 20231011 | 121500 | 2518930400 | 48050 | 48050 | 48100 | 48050 | 158 |
| 477 | 20231011 | 121400 | 2511335750 | 48100 | 48050 | 48100 | 48050 | 233 |
| 478 | 20231011 | 121300 | 2500136800 | 48100 | 48100 | 48100 | 48100 | 59 |
| 479 | 20231011 | 121200 | 2497298900 | 48100 | 48100 | 48100 | 48050 | 315 |
| 480 | 20231011 | 121100 | 2482156250 | 48100 | 48200 | 48200 | 48050 | 941 |
| 481 | 20231011 | 121000 | 2436859800 | 48200 | 48200 | 48200 | 48150 | 78 |
| 482 | 20231011 | 120900 | 2433101900 | 48200 | 48200 | 48200 | 48150 | 241 |
| 483 | 20231011 | 120800 | 2421490800 | 48200 | 48200 | 48200 | 48150 | 168 |
| 484 | 20231011 | 120700 | 2413400100 | 48150 | 48150 | 48200 | 48150 | 160 |
| 485 | 20231011 | 120600 | 2405689750 | 48200 | 48200 | 48200 | 48150 | 200 |
| 486 | 20231011 | 120500 | 2396055000 | 48200 | 48150 | 48200 | 48150 | 180 |
| 487 | 20231011 | 120400 | 2387384150 | 48150 | 48200 | 48200 | 48150 | 190 |
| 488 | 20231011 | 120300 | 2378226250 | 48200 | 48150 | 48200 | 48150 | 162 |
| 489 | 20231011 | 120200 | 2370423000 | 48150 | 48150 | 48200 | 48150 | 205 |
| 490 | 20231011 | 120100 | 2360547250 | 48150 | 48150 | 48200 | 48150 | 20 |
| 491 | 20231011 | 120000 | 2359583700 | 48200 | 48200 | 48200 | 48150 | 275 |
| 492 | 20231011 | 115900 | 2346333700 | 48150 | 48200 | 48200 | 48150 | 100 |
| 493 | 20231011 | 115800 | 2341514900 | 48150 | 48200 | 48200 | 48150 | 146 |
| 494 | 20231011 | 115700 | 2334483250 | 48200 | 48200 | 48200 | 48150 | 176 |
| 495 | 20231011 | 115600 | 2326006050 | 48150 | 48150 | 48150 | 48150 | 68 |
| 496 | 20231011 | 115500 | 2322731850 | 48150 | 48150 | 48200 | 48150 | 485 |
| 497 | 20231011 | 115400 | 2299373950 | 48200 | 48150 | 48200 | 48150 | 111 |
| 498 | 20231011 | 115300 | 2294028750 | 48150 | 48250 | 48250 | 48150 | 310 |
| 499 | 20231011 | 115200 | 2279086900 | 48200 | 48250 | 48250 | 48200 | 230 |
| 500 | 20231011 | 115100 | 2267994500 | 48250 | 48250 | 48250 | 48200 | 506 |
| 501 | 20231011 | 115000 | 2243584750 | 48250 | 48300 | 48300 | 48250 | 60 |
| 502 | 20231011 | 114900 | 2240687150 | 48250 | 48250 | 48300 | 48250 | 104 |
| 503 | 20231011 | 114800 | 2235669100 | 48300 | 48250 | 48300 | 48250 | 259 |
| 504 | 20231011 | 114700 | 2223164550 | 48300 | 48300 | 48300 | 48250 | 375 |
| 505 | 20231011 | 114600 | 2205052300 | 48300 | 48300 | 48300 | 48300 | 103 |
| 506 | 20231011 | 114500 | 2200077400 | 48300 | 48300 | 48350 | 48300 | 568 |
| 507 | 20231011 | 114400 | 2172637800 | 48300 | 48300 | 48350 | 48250 | 137 |
| 508 | 20231011 | 114300 | 2166020350 | 48250 | 48350 | 48350 | 48250 | 1336 |
| 509 | 20231011 | 114200 | 2101482350 | 48350 | 48350 | 48400 | 48350 | 26 |
| 510 | 20231011 | 114100 | 2100224500 | 48350 | 48350 | 48400 | 48350 | 174 |
| 511 | 20231011 | 114000 | 2091810150 | 48400 | 48350 | 48400 | 48350 | 101 |
| 512 | 20231011 | 113900 | 2086926750 | 48350 | 48350 | 48400 | 48350 | 11 |
| 513 | 20231011 | 113800 | 2086394850 | 48350 | 48400 | 48400 | 48350 | 364 |
| 514 | 20231011 | 113700 | 2068783000 | 48450 | 48400 | 48450 | 48350 | 282 |
| 515 | 20231011 | 113600 | 2055137400 | 48400 | 48350 | 48400 | 48350 | 271 |
| 516 | 20231011 | 113500 | 2042023850 | 48350 | 48300 | 48350 | 48300 | 864 |
| 517 | 20231011 | 113400 | 2000277300 | 48350 | 48300 | 48350 | 48250 | 655 |
| 518 | 20231011 | 113300 | 1968652650 | 48300 | 48200 | 48300 | 48150 | 757 |
| 519 | 20231011 | 113200 | 1932140100 | 48200 | 48150 | 48200 | 48150 | 194 |
| 520 | 20231011 | 113100 | 1922795000 | 48200 | 48200 | 48200 | 48150 | 370 |
| 521 | 20231011 | 113000 | 1904976000 | 48250 | 48250 | 48250 | 48200 | 311 |
| 522 | 20231011 | 112900 | 1889980350 | 48200 | 48200 | 48250 | 48150 | 449 |
| 523 | 20231011 | 112800 | 1868339150 | 48200 | 48150 | 48200 | 48150 | 138 |
| 524 | 20231011 | 112700 | 1861692500 | 48150 | 48000 | 48150 | 48000 | 1457 |
| 525 | 20231011 | 112600 | 1791687650 | 48000 | 47950 | 48000 | 47900 | 510 |
| 526 | 20231011 | 112500 | 1767231550 | 47950 | 47950 | 47950 | 47950 | 109 |
| 527 | 20231011 | 112400 | 1762005000 | 47950 | 47950 | 47950 | 47900 | 96 |
| 528 | 20231011 | 112300 | 1757402000 | 47900 | 47950 | 47950 | 47900 | 54 |
| 529 | 20231011 | 112200 | 1754812850 | 47900 | 47950 | 47950 | 47900 | 266 |
| 530 | 20231011 | 112100 | 1742058300 | 47950 | 47850 | 47950 | 47850 | 385 |
| 531 | 20231011 | 112000 | 1723612650 | 47850 | 47950 | 47950 | 47850 | 610 |
| 532 | 20231011 | 111900 | 1694409700 | 47950 | 47850 | 47950 | 47800 | 1046 |
| 533 | 20231011 | 111800 | 1644338650 | 47850 | 47850 | 47850 | 47850 | 97 |
| 534 | 20231011 | 111700 | 1639697200 | 47800 | 47850 | 47850 | 47800 | 160 |
| 535 | 20231011 | 111600 | 1632041450 | 47850 | 47800 | 47850 | 47800 | 213 |
| 536 | 20231011 | 111500 | 1621856650 | 47800 | 47750 | 47800 | 47750 | 72 |
| 537 | 20231011 | 111400 | 1618415500 | 47800 | 47800 | 47800 | 47800 | 111 |
| 538 | 20231011 | 111300 | 1613109700 | 47800 | 47800 | 47800 | 47750 | 434 |
| 539 | 20231011 | 111200 | 1592364650 | 47800 | 47750 | 47800 | 47750 | 212 |
| 540 | 20231011 | 111100 | 1582231300 | 47800 | 47800 | 47800 | 47750 | 116 |
| 541 | 20231011 | 111000 | 1576686650 | 47800 | 47800 | 47800 | 47750 | 112 |
| 542 | 20231011 | 110900 | 1571333200 | 47750 | 47750 | 47800 | 47750 | 217 |
| 543 | 20231011 | 110800 | 1560960850 | 47750 | 47800 | 47800 | 47750 | 42 |
| 544 | 20231011 | 110700 | 1558953400 | 47800 | 47800 | 47800 | 47800 | 68 |
| 545 | 20231011 | 110600 | 1555703000 | 47800 | 47750 | 47800 | 47750 | 164 |
| 546 | 20231011 | 110500 | 1547864050 | 47800 | 47800 | 47850 | 47800 | 649 |
| 547 | 20231011 | 110400 | 1516840600 | 47850 | 47850 | 47850 | 47800 | 85 |
| 548 | 20231011 | 110300 | 1512773450 | 47800 | 47800 | 47850 | 47800 | 93 |
| 549 | 20231011 | 110200 | 1508326000 | 47850 | 47850 | 47850 | 47800 | 214 |
| 550 | 20231011 | 110100 | 1498086200 | 47850 | 47850 | 47900 | 47800 | 1293 |
| 551 | 20231011 | 110000 | 1436216150 | 47850 | 47800 | 47850 | 47800 | 83 |
| 552 | 20231011 | 105900 | 1432244850 | 47850 | 47800 | 47850 | 47800 | 190 |
| 553 | 20231011 | 105800 | 1423153500 | 47850 | 47850 | 47850 | 47800 | 206 |
| 554 | 20231011 | 105700 | 1413296550 | 47850 | 47850 | 47850 | 47800 | 174 |
| 555 | 20231011 | 105600 | 1404971050 | 47850 | 47850 | 47850 | 47800 | 169 |
| 556 | 20231011 | 105500 | 1396884450 | 47850 | 47800 | 47850 | 47800 | 94 |
| 557 | 20231011 | 105400 | 1392386700 | 47850 | 47850 | 47850 | 47800 | 108 |
| 558 | 20231011 | 105300 | 1387219050 | 47800 | 47850 | 47850 | 47800 | 68 |
| 559 | 20231011 | 105200 | 1383965750 | 47850 | 47850 | 47900 | 47850 | 1884 |
| 560 | 20231011 | 105100 | 1293790300 | 47800 | 47800 | 47850 | 47800 | 75 |
| 561 | 20231011 | 105000 | 1290203450 | 47850 | 47850 | 47850 | 47800 | 143 |
| 562 | 20231011 | 104900 | 1283360950 | 47800 | 47850 | 47850 | 47800 | 87 |
| 563 | 20231011 | 104800 | 1279200650 | 47850 | 47850 | 47850 | 47800 | 123 |
| 564 | 20231011 | 104700 | 1273315350 | 47850 | 47850 | 47850 | 47800 | 70 |
| 565 | 20231011 | 104600 | 1269966000 | 47850 | 47850 | 47850 | 47800 | 110 |
| 566 | 20231011 | 104500 | 1264702650 | 47850 | 47850 | 47850 | 47800 | 158 |
| 567 | 20231011 | 104400 | 1257142650 | 47850 | 47850 | 47850 | 47800 | 54 |
| 568 | 20231011 | 104300 | 1254558850 | 47850 | 47850 | 47850 | 47800 | 88 |
| 569 | 20231011 | 104200 | 1250348100 | 47850 | 47850 | 47850 | 47800 | 113 |
| 570 | 20231011 | 104100 | 1244941300 | 47800 | 47800 | 47850 | 47800 | 97 |
| 571 | 20231011 | 104000 | 1240300100 | 47850 | 47850 | 47850 | 47800 | 130 |
| 572 | 20231011 | 103900 | 1234079750 | 47850 | 47850 | 47850 | 47800 | 82 |
| 573 | 20231011 | 103800 | 1230157550 | 47800 | 47800 | 47850 | 47800 | 157 |
| 574 | 20231011 | 103700 | 1222645250 | 47800 | 47850 | 47850 | 47800 | 40 |
| 575 | 20231011 | 103600 | 1220731450 | 47800 | 47750 | 47800 | 47750 | 204 |
| 576 | 20231011 | 103500 | 1210980400 | 47800 | 47750 | 47850 | 47750 | 437 |
| 577 | 20231011 | 103400 | 1190102450 | 47750 | 47750 | 47750 | 47700 | 252 |
| 578 | 20231011 | 103300 | 1178069550 | 47750 | 47750 | 47750 | 47700 | 110 |
| 579 | 20231011 | 103200 | 1172817350 | 47750 | 47750 | 47750 | 47750 | 31 |
| 580 | 20231011 | 103100 | 1171337100 | 47700 | 47700 | 47750 | 47700 | 183 |
| 581 | 20231011 | 103000 | 1162601350 | 47700 | 47750 | 47750 | 47700 | 126 |
| 582 | 20231011 | 102900 | 1156589050 | 47750 | 47800 | 47800 | 47750 | 159 |
| 583 | 20231011 | 102800 | 1148995450 | 47800 | 47850 | 47850 | 47750 | 276 |
| 584 | 20231011 | 102700 | 1135808400 | 47800 | 47850 | 47850 | 47800 | 119 |
| 585 | 20231011 | 102600 | 1130114600 | 47850 | 47750 | 47850 | 47750 | 343 |
| 586 | 20231011 | 102500 | 1113715400 | 47800 | 47800 | 47800 | 47800 | 31 |
| 587 | 20231011 | 102400 | 1112233600 | 47800 | 47750 | 47800 | 47750 | 124 |
| 588 | 20231011 | 102300 | 1106306800 | 47800 | 47850 | 47850 | 47750 | 286 |
| 589 | 20231011 | 102200 | 1092632700 | 47850 | 47850 | 47850 | 47800 | 67 |
| 590 | 20231011 | 102100 | 1089428050 | 47850 | 47800 | 47850 | 47800 | 63 |
| 591 | 20231011 | 102000 | 1086414200 | 47850 | 47850 | 47850 | 47800 | 307 |
| 592 | 20231011 | 101900 | 1071724350 | 47850 | 47900 | 47900 | 47800 | 524 |
| 593 | 20231011 | 101800 | 1046657350 | 47900 | 47900 | 47900 | 47850 | 68 |
| 594 | 20231011 | 101700 | 1043401000 | 47900 | 47850 | 47900 | 47850 | 147 |
| 595 | 20231011 | 101600 | 1036359850 | 47900 | 47850 | 47900 | 47800 | 192 |
| 596 | 20231011 | 101500 | 1027171250 | 47850 | 47800 | 47850 | 47800 | 79 |
| 597 | 20231011 | 101400 | 1023391400 | 47800 | 47850 | 47850 | 47800 | 138 |
| 598 | 20231011 | 101300 | 1016788150 | 47850 | 47800 | 47850 | 47800 | 65 |
| 599 | 20231011 | 101200 | 1013678000 | 47850 | 47850 | 47850 | 47800 | 118 |
| 600 | 20231011 | 101100 | 1008034300 | 47850 | 47750 | 47850 | 47750 | 176 |
| 601 | 20231011 | 101000 | 999621700 | 47800 | 47800 | 47800 | 47800 | 126 |
| 602 | 20231011 | 100900 | 993598900 | 47800 | 47800 | 47800 | 47750 | 65 |
| 603 | 20231011 | 100800 | 990492150 | 47800 | 47800 | 47800 | 47800 | 31 |
| 604 | 20231011 | 100700 | 989010350 | 47800 | 47800 | 47800 | 47750 | 122 |
| 605 | 20231011 | 100600 | 983178950 | 47750 | 47800 | 47850 | 47750 | 230 |
| 606 | 20231011 | 100500 | 972182000 | 47850 | 47850 | 47850 | 47850 | 52 |
| 607 | 20231011 | 100400 | 969693800 | 47800 | 47800 | 47850 | 47800 | 206 |
| 608 | 20231011 | 100300 | 959844500 | 47800 | 47850 | 47850 | 47750 | 176 |
| 609 | 20231011 | 100200 | 951429400 | 47800 | 47850 | 47850 | 47800 | 364 |
| 610 | 20231011 | 100100 | 934028850 | 47850 | 47850 | 47850 | 47800 | 16 |
| 611 | 20231011 | 100000 | 933263300 | 47850 | 47900 | 47900 | 47800 | 268 |
| 612 | 20231011 | 095900 | 920436700 | 47900 | 47900 | 47900 | 47850 | 103 |
| 613 | 20231011 | 095800 | 915503150 | 47850 | 47900 | 47900 | 47850 | 58 |
| 614 | 20231011 | 095700 | 912725150 | 47900 | 47900 | 47900 | 47850 | 63 |
| 615 | 20231011 | 095600 | 909707600 | 47900 | 47900 | 47900 | 47850 | 88 |
| 616 | 20231011 | 095500 | 905492500 | 47900 | 47850 | 47900 | 47850 | 119 |
| 617 | 20231011 | 095400 | 899793250 | 47900 | 47900 | 47900 | 47850 | 43 |
| 618 | 20231011 | 095300 | 897735000 | 47900 | 47850 | 47900 | 47850 | 66 |
| 619 | 20231011 | 095200 | 894573700 | 47900 | 47850 | 47900 | 47850 | 135 |
| 620 | 20231011 | 095100 | 888107250 | 47850 | 47900 | 47900 | 47850 | 183 |
| 621 | 20231011 | 095000 | 879350250 | 47900 | 47950 | 47950 | 47900 | 126 |
| 622 | 20231011 | 094900 | 873311200 | 47950 | 47900 | 47950 | 47850 | 214 |
| 623 | 20231011 | 094800 | 863055050 | 47950 | 47850 | 47950 | 47850 | 303 |
| 624 | 20231011 | 094700 | 848540950 | 47850 | 47900 | 47900 | 47850 | 19 |
| 625 | 20231011 | 094600 | 847631100 | 47900 | 47900 | 47900 | 47900 | 100 |
| 626 | 20231011 | 094500 | 842841100 | 47850 | 47900 | 47950 | 47850 | 359 |
| 627 | 20231011 | 094400 | 825630950 | 47900 | 47900 | 47900 | 47850 | 138 |
| 628 | 20231011 | 094300 | 819020850 | 47850 | 47700 | 47850 | 47700 | 517 |
| 629 | 20231011 | 094200 | 794331300 | 47700 | 47550 | 47700 | 47550 | 1638 |
| 630 | 20231011 | 094100 | 716315200 | 47600 | 47600 | 47600 | 47600 | 100 |
| 631 | 20231011 | 094000 | 711555200 | 47600 | 47600 | 47600 | 47550 | 295 |
| 632 | 20231011 | 093900 | 697526600 | 47600 | 47600 | 47600 | 47550 | 242 |
| 633 | 20231011 | 093800 | 686007600 | 47600 | 47600 | 47650 | 47600 | 153 |
| 634 | 20231011 | 093700 | 678719700 | 47550 | 47650 | 47650 | 47550 | 116 |
| 635 | 20231011 | 093600 | 673193600 | 47650 | 47600 | 47650 | 47550 | 434 |
| 636 | 20231011 | 093500 | 652534300 | 47600 | 47600 | 47650 | 47550 | 383 |
| 637 | 20231011 | 093400 | 634308400 | 47650 | 47650 | 47700 | 47650 | 170 |
| 638 | 20231011 | 093300 | 626204100 | 47650 | 47700 | 47750 | 47650 | 240 |
| 639 | 20231011 | 093200 | 614759250 | 47700 | 47850 | 47850 | 47700 | 250 |
| 640 | 20231011 | 093100 | 602817600 | 47850 | 47850 | 47900 | 47800 | 169 |
| 641 | 20231011 | 093000 | 594729050 | 47850 | 48000 | 48000 | 47850 | 126 |
| 642 | 20231011 | 092900 | 588691950 | 48000 | 48050 | 48100 | 48000 | 234 |
| 643 | 20231011 | 092800 | 577447650 | 48100 | 48000 | 48100 | 47950 | 409 |
| 644 | 20231011 | 092700 | 557808950 | 48050 | 48050 | 48100 | 48000 | 175 |
| 645 | 20231011 | 092600 | 549399650 | 48050 | 48050 | 48100 | 48050 | 183 |
| 646 | 20231011 | 092500 | 540601250 | 48050 | 48050 | 48050 | 48000 | 133 |
| 647 | 20231011 | 092400 | 534210700 | 48050 | 47950 | 48050 | 47950 | 274 |
| 648 | 20231011 | 092300 | 521063100 | 47900 | 47950 | 47950 | 47900 | 34 |
| 649 | 20231011 | 092200 | 519432950 | 47950 | 48050 | 48100 | 47900 | 326 |
| 650 | 20231011 | 092100 | 503782100 | 48050 | 48050 | 48100 | 48000 | 103 |
| 651 | 20231011 | 092000 | 498833100 | 47950 | 47950 | 48050 | 47950 | 348 |
| 652 | 20231011 | 091900 | 482130850 | 47950 | 48000 | 48000 | 47850 | 454 |
| 653 | 20231011 | 091800 | 460396650 | 48000 | 48000 | 48100 | 47950 | 241 |
| 654 | 20231011 | 091700 | 448812700 | 48000 | 48000 | 48050 | 48000 | 182 |
| 655 | 20231011 | 091600 | 440068850 | 48000 | 48200 | 48250 | 48000 | 285 |
| 656 | 20231011 | 091500 | 426350450 | 48200 | 48250 | 48250 | 48200 | 78 |
| 657 | 20231011 | 091400 | 422588850 | 48350 | 48100 | 48350 | 48100 | 1723 |
| 658 | 20231011 | 091300 | 339416300 | 48100 | 48000 | 48100 | 48000 | 370 |
| 659 | 20231011 | 091200 | 321619950 | 48050 | 47950 | 48050 | 47950 | 585 |
| 660 | 20231011 | 091100 | 293521200 | 48000 | 47950 | 48000 | 47950 | 87 |
| 661 | 20231011 | 091000 | 289349500 | 47800 | 47900 | 47900 | 47750 | 105 |
| 662 | 20231011 | 090900 | 284325250 | 47900 | 47650 | 47900 | 47650 | 1119 |
| 663 | 20231011 | 090800 | 230831050 | 47800 | 47850 | 47900 | 47700 | 1903 |
| 664 | 20231011 | 090700 | 139755250 | 47850 | 47700 | 47900 | 47700 | 391 |
| 665 | 20231011 | 090600 | 121072250 | 47700 | 47700 | 47750 | 47650 | 341 |
| 666 | 20231011 | 090500 | 104812700 | 47700 | 47700 | 47700 | 47700 | 90 |
| 667 | 20231011 | 090400 | 100519700 | 47700 | 47600 | 47700 | 47600 | 640 |
| 668 | 20231011 | 090300 | 70031200 | 47600 | 47600 | 47750 | 47600 | 356 |
| 669 | 20231011 | 090200 | 53075550 | 47600 | 47850 | 47850 | 47500 | 674 |
| 670 | 20231011 | 090100 | 20950400 | 47850 | 47850 | 47850 | 47850 | 32 |
| 671 | 20231011 | 090000 | 19419200 | 47900 | 47550 | 47900 | 47550 | 408 |