34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 194800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 3 | 20231024 | 194700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20231024 | 194600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20231024 | 194500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20231024 | 194400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20231024 | 194300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20231024 | 194200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20231024 | 194100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20231024 | 194000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20231024 | 193900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20231024 | 193800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20231024 | 193700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20231024 | 193600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20231024 | 193500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20231024 | 193400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20231024 | 193300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20231024 | 193200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20231024 | 193100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20231024 | 193000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20231024 | 192900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20231024 | 192800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20231024 | 192700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20231024 | 192600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20231024 | 192500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20231024 | 192400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20231024 | 192300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20231024 | 192200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20231024 | 192100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20231024 | 192000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20231024 | 191900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20231024 | 191800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 33 | 20231024 | 191700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20231024 | 191600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20231024 | 191500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20231024 | 191400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20231024 | 191300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20231024 | 191200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20231024 | 191100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20231024 | 191000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20231024 | 190900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20231024 | 190800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20231024 | 190700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20231024 | 190600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20231024 | 190500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20231024 | 190400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20231024 | 190300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20231024 | 190200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20231024 | 190100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20231024 | 190000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20231024 | 185900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20231024 | 185800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20231024 | 185700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20231024 | 185600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20231024 | 185500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20231024 | 185400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20231024 | 185300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20231024 | 185200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20231024 | 185100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20231024 | 185000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20231024 | 184900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20231024 | 184800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 63 | 20231024 | 184700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20231024 | 184600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20231024 | 184500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20231024 | 184400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20231024 | 184300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20231024 | 184200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20231024 | 184100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20231024 | 184000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20231024 | 183900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20231024 | 183800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20231024 | 183700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20231024 | 183600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20231024 | 183500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20231024 | 183400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20231024 | 183300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20231024 | 183200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20231024 | 183100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20231024 | 183000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20231024 | 182900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20231024 | 182800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20231024 | 182700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20231024 | 182600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20231024 | 182500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20231024 | 182400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20231024 | 182300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20231024 | 182200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20231024 | 182100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20231024 | 182000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20231024 | 181900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20231024 | 181800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 93 | 20231024 | 181700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20231024 | 181600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20231024 | 181500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20231024 | 181400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20231024 | 181300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20231024 | 181200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20231024 | 181100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20231024 | 181000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20231024 | 180900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20231024 | 180800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20231024 | 180700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20231024 | 180600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20231024 | 180500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20231024 | 180400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20231024 | 180300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20231024 | 180200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20231024 | 180100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20231024 | 180000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20231024 | 175900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20231024 | 175800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20231024 | 175700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20231024 | 175600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20231024 | 175500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20231024 | 175400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20231024 | 175300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20231024 | 175200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20231024 | 175100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20231024 | 175000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20231024 | 174900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20231024 | 174800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 123 | 20231024 | 174700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20231024 | 174600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20231024 | 174500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20231024 | 174400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20231024 | 174300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20231024 | 174200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20231024 | 174100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20231024 | 174000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20231024 | 173900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20231024 | 173800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20231024 | 173700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20231024 | 173600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20231024 | 173500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20231024 | 173400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20231024 | 173300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20231024 | 173200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20231024 | 173100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20231024 | 173000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20231024 | 172900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20231024 | 172800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20231024 | 172700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20231024 | 172600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20231024 | 172500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20231024 | 172400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20231024 | 172300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20231024 | 172200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20231024 | 172100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20231024 | 172000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20231024 | 171900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20231024 | 171800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 153 | 20231024 | 171700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20231024 | 171600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20231024 | 171500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20231024 | 171400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20231024 | 171300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20231024 | 171200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20231024 | 171100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20231024 | 171000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20231024 | 170900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20231024 | 170800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20231024 | 170700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20231024 | 170600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20231024 | 170500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20231024 | 170400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20231024 | 170300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20231024 | 170200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20231024 | 170100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20231024 | 170000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20231024 | 165900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20231024 | 165800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20231024 | 165700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20231024 | 165600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20231024 | 165500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20231024 | 165400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20231024 | 165300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20231024 | 165200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20231024 | 165100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20231024 | 165000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20231024 | 164900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20231024 | 164800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 183 | 20231024 | 164700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20231024 | 164600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20231024 | 164500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20231024 | 164400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20231024 | 164300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20231024 | 164200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20231024 | 164100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20231024 | 164000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20231024 | 163900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20231024 | 163800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20231024 | 163700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20231024 | 163600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20231024 | 163500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20231024 | 163400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20231024 | 163300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20231024 | 163200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20231024 | 163100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20231024 | 163000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20231024 | 162900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20231024 | 162800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20231024 | 162700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20231024 | 162600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20231024 | 162500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20231024 | 162400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20231024 | 162300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20231024 | 162200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20231024 | 162100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20231024 | 162000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20231024 | 161900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20231024 | 161800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 213 | 20231024 | 161700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20231024 | 161600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20231024 | 161500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20231024 | 161400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20231024 | 161300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20231024 | 161200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20231024 | 161100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20231024 | 161000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20231024 | 160900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20231024 | 160800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20231024 | 160700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20231024 | 160600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20231024 | 160500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20231024 | 160400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20231024 | 160300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20231024 | 160200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20231024 | 160100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20231024 | 160000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20231024 | 155900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20231024 | 155800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20231024 | 155700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20231024 | 155600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20231024 | 155500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20231024 | 155400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20231024 | 155300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20231024 | 155200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20231024 | 155100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20231024 | 155000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20231024 | 154900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20231024 | 154800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 243 | 20231024 | 154700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20231024 | 154600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20231024 | 154500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20231024 | 154400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20231024 | 154300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20231024 | 154200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20231024 | 154100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20231024 | 154000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20231024 | 153900 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20231024 | 153800 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20231024 | 153700 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20231024 | 153600 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20231024 | 153500 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20231024 | 153400 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20231024 | 153300 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20231024 | 153200 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20231024 | 153100 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20231024 | 153000 | 8439014900 | 44900 | 44900 | 44900 | 44900 | 4760 |
| 261 | 20231024 | 152900 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231024 | 152800 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231024 | 152700 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231024 | 152600 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231024 | 152500 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231024 | 152400 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231024 | 152300 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231024 | 152200 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231024 | 152100 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231024 | 152000 | 8225290900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231024 | 151900 | 8225290900 | 44850 | 44800 | 44850 | 44800 | 1325 |
| 272 | 20231024 | 151800 | 8165878750 | 44850 | 44800 | 44850 | 44800 | 119 |
| 273 | 20231024 | 151700 | 8160547350 | 44850 | 44800 | 44850 | 44800 | 639 |
| 274 | 20231024 | 151600 | 8131919250 | 44850 | 44800 | 44850 | 44800 | 359 |
| 275 | 20231024 | 151500 | 8115835750 | 44800 | 44800 | 44850 | 44800 | 111 |
| 276 | 20231024 | 151400 | 8110862750 | 44800 | 44850 | 44850 | 44800 | 127 |
| 277 | 20231024 | 151300 | 8105170500 | 44800 | 44850 | 44850 | 44800 | 23 |
| 278 | 20231024 | 151200 | 8104140000 | 44800 | 44800 | 44850 | 44800 | 165 |
| 279 | 20231024 | 151100 | 8096747950 | 44850 | 44800 | 44850 | 44700 | 278 |
| 280 | 20231024 | 151000 | 8084303300 | 44700 | 44700 | 44800 | 44700 | 248 |
| 281 | 20231024 | 150900 | 8073199400 | 44700 | 44800 | 44800 | 44700 | 356 |
| 282 | 20231024 | 150800 | 8057266300 | 44800 | 44800 | 44850 | 44800 | 545 |
| 283 | 20231024 | 150700 | 8032850150 | 44800 | 44800 | 44850 | 44750 | 605 |
| 284 | 20231024 | 150600 | 8005752400 | 44800 | 44800 | 44850 | 44700 | 760 |
| 285 | 20231024 | 150500 | 7971718650 | 44750 | 44650 | 44750 | 44600 | 772 |
| 286 | 20231024 | 150400 | 7937233300 | 44600 | 44650 | 44750 | 44600 | 519 |
| 287 | 20231024 | 150300 | 7914054900 | 44650 | 44600 | 44800 | 44600 | 559 |
| 288 | 20231024 | 150200 | 7889066450 | 44600 | 44600 | 44700 | 44600 | 801 |
| 289 | 20231024 | 150100 | 7853301750 | 44600 | 44650 | 44700 | 44600 | 494 |
| 290 | 20231024 | 150000 | 7831252150 | 44650 | 44650 | 44700 | 44600 | 464 |
| 291 | 20231024 | 145900 | 7810540500 | 44600 | 44600 | 44650 | 44600 | 487 |
| 292 | 20231024 | 145800 | 7788809550 | 44600 | 44700 | 44700 | 44600 | 713 |
| 293 | 20231024 | 145700 | 7756960450 | 44700 | 44700 | 44800 | 44650 | 1318 |
| 294 | 20231024 | 145600 | 7698042950 | 44650 | 44700 | 44750 | 44600 | 1183 |
| 295 | 20231024 | 145500 | 7645224550 | 44650 | 44650 | 44700 | 44650 | 665 |
| 296 | 20231024 | 145400 | 7615521600 | 44700 | 44750 | 44750 | 44650 | 494 |
| 297 | 20231024 | 145300 | 7593443150 | 44800 | 44750 | 44850 | 44750 | 593 |
| 298 | 20231024 | 145200 | 7566890700 | 44750 | 44800 | 44800 | 44750 | 445 |
| 299 | 20231024 | 145100 | 7546975000 | 44750 | 44750 | 44850 | 44750 | 696 |
| 300 | 20231024 | 145000 | 7515804750 | 44850 | 44750 | 44850 | 44750 | 473 |
| 301 | 20231024 | 144900 | 7494627250 | 44800 | 44800 | 44950 | 44800 | 1447 |
| 302 | 20231024 | 144800 | 7429731650 | 44850 | 44800 | 44950 | 44800 | 643 |
| 303 | 20231024 | 144700 | 7400895250 | 44800 | 44850 | 44850 | 44800 | 715 |
| 304 | 20231024 | 144600 | 7368846800 | 44850 | 44850 | 44900 | 44850 | 101 |
| 305 | 20231024 | 144500 | 7364316300 | 44850 | 44850 | 44900 | 44850 | 618 |
| 306 | 20231024 | 144400 | 7336598800 | 44850 | 44950 | 44950 | 44850 | 1364 |
| 307 | 20231024 | 144300 | 7275374900 | 44950 | 44850 | 45000 | 44850 | 1630 |
| 308 | 20231024 | 144200 | 7202151800 | 44850 | 44800 | 44850 | 44800 | 540 |
| 309 | 20231024 | 144100 | 7177937900 | 44800 | 44900 | 44900 | 44800 | 1609 |
| 310 | 20231024 | 144000 | 7105701950 | 44900 | 44950 | 45000 | 44900 | 402 |
| 311 | 20231024 | 143900 | 7087636350 | 44950 | 44850 | 45000 | 44800 | 1247 |
| 312 | 20231024 | 143800 | 7031637250 | 44850 | 44850 | 44900 | 44850 | 388 |
| 313 | 20231024 | 143700 | 7014235050 | 44850 | 44850 | 44900 | 44850 | 450 |
| 314 | 20231024 | 143600 | 6994052250 | 44850 | 44950 | 44950 | 44850 | 1013 |
| 315 | 20231024 | 143500 | 6948575450 | 44900 | 44950 | 45000 | 44900 | 1441 |
| 316 | 20231024 | 143400 | 6883800200 | 44950 | 45000 | 45000 | 44950 | 1908 |
| 317 | 20231024 | 143300 | 6797947850 | 45000 | 44950 | 45000 | 44900 | 1659 |
| 318 | 20231024 | 143200 | 6723372550 | 44900 | 44900 | 44900 | 44850 | 492 |
| 319 | 20231024 | 143100 | 6701283850 | 44900 | 44800 | 44900 | 44800 | 114 |
| 320 | 20231024 | 143000 | 6696170800 | 44850 | 44800 | 44900 | 44800 | 275 |
| 321 | 20231024 | 142900 | 6683836500 | 44850 | 44850 | 44900 | 44850 | 221 |
| 322 | 20231024 | 142800 | 6673924600 | 44900 | 44900 | 44900 | 44850 | 451 |
| 323 | 20231024 | 142700 | 6653691150 | 44900 | 44900 | 44950 | 44850 | 113 |
| 324 | 20231024 | 142600 | 6648618150 | 44900 | 44950 | 44950 | 44900 | 452 |
| 325 | 20231024 | 142500 | 6628322700 | 44900 | 44900 | 44900 | 44850 | 448 |
| 326 | 20231024 | 142400 | 6608212050 | 44900 | 44900 | 44950 | 44850 | 1100 |
| 327 | 20231024 | 142300 | 6558824300 | 44900 | 44950 | 44950 | 44900 | 733 |
| 328 | 20231024 | 142200 | 6525906050 | 44950 | 44850 | 44950 | 44850 | 2017 |
| 329 | 20231024 | 142100 | 6435351150 | 44800 | 44850 | 44850 | 44800 | 583 |
| 330 | 20231024 | 142000 | 6409210100 | 44850 | 44800 | 44850 | 44750 | 1918 |
| 331 | 20231024 | 141900 | 6323265850 | 44800 | 44750 | 44800 | 44750 | 281 |
| 332 | 20231024 | 141800 | 6310686350 | 44750 | 44700 | 44750 | 44700 | 619 |
| 333 | 20231024 | 141700 | 6282989100 | 44700 | 44700 | 44750 | 44650 | 1282 |
| 334 | 20231024 | 141600 | 6225684300 | 44650 | 44600 | 44700 | 44600 | 1020 |
| 335 | 20231024 | 141500 | 6180144300 | 44650 | 44650 | 44650 | 44600 | 379 |
| 336 | 20231024 | 141400 | 6163223400 | 44600 | 44550 | 44600 | 44550 | 968 |
| 337 | 20231024 | 141300 | 6120052850 | 44550 | 44550 | 44600 | 44550 | 202 |
| 338 | 20231024 | 141200 | 6111053250 | 44550 | 44600 | 44600 | 44550 | 35 |
| 339 | 20231024 | 141100 | 6109493900 | 44550 | 44500 | 44600 | 44500 | 2295 |
| 340 | 20231024 | 141000 | 6007252450 | 44500 | 44500 | 44500 | 44450 | 2067 |
| 341 | 20231024 | 140900 | 5915273350 | 44500 | 44450 | 44500 | 44450 | 832 |
| 342 | 20231024 | 140800 | 5878277250 | 44450 | 44400 | 44500 | 44400 | 1165 |
| 343 | 20231024 | 140700 | 5826496150 | 44400 | 44350 | 44400 | 44350 | 294 |
| 344 | 20231024 | 140600 | 5813443100 | 44400 | 44350 | 44400 | 44350 | 788 |
| 345 | 20231024 | 140500 | 5778458350 | 44400 | 44400 | 44400 | 44350 | 443 |
| 346 | 20231024 | 140400 | 5758802500 | 44400 | 44350 | 44400 | 44350 | 380 |
| 347 | 20231024 | 140300 | 5741949400 | 44300 | 44200 | 44350 | 44200 | 1687 |
| 348 | 20231024 | 140200 | 5667199500 | 44200 | 44150 | 44250 | 44150 | 2651 |
| 349 | 20231024 | 140100 | 5549980600 | 44150 | 44200 | 44200 | 44150 | 106 |
| 350 | 20231024 | 140000 | 5545298050 | 44200 | 44100 | 44200 | 44100 | 94 |
| 351 | 20231024 | 135900 | 5541145450 | 44100 | 44100 | 44200 | 44100 | 438 |
| 352 | 20231024 | 135800 | 5521806350 | 44100 | 44100 | 44150 | 44100 | 48 |
| 353 | 20231024 | 135700 | 5519689500 | 44100 | 44100 | 44150 | 44100 | 93 |
| 354 | 20231024 | 135600 | 5515585400 | 44100 | 44100 | 44100 | 44050 | 97 |
| 355 | 20231024 | 135500 | 5511310100 | 44100 | 44050 | 44100 | 44050 | 292 |
| 356 | 20231024 | 135400 | 5498435550 | 44050 | 44050 | 44100 | 44050 | 356 |
| 357 | 20231024 | 135300 | 5482753600 | 44050 | 44100 | 44100 | 44050 | 401 |
| 358 | 20231024 | 135200 | 5465070800 | 44100 | 44100 | 44100 | 44050 | 181 |
| 359 | 20231024 | 135100 | 5457090250 | 44100 | 44050 | 44100 | 44050 | 103 |
| 360 | 20231024 | 135000 | 5452553050 | 44050 | 44050 | 44050 | 44050 | 97 |
| 361 | 20231024 | 134900 | 5448280200 | 44050 | 44050 | 44050 | 44050 | 235 |
| 362 | 20231024 | 134800 | 5437928450 | 44050 | 43950 | 44050 | 43950 | 859 |
| 363 | 20231024 | 134700 | 5400124650 | 44000 | 43950 | 44000 | 43950 | 65 |
| 364 | 20231024 | 134600 | 5397266500 | 43950 | 43950 | 43950 | 43900 | 626 |
| 365 | 20231024 | 134500 | 5369755550 | 43950 | 43900 | 43950 | 43900 | 40 |
| 366 | 20231024 | 134400 | 5367999500 | 43900 | 43950 | 43950 | 43900 | 93 |
| 367 | 20231024 | 134300 | 5363914600 | 43900 | 43850 | 43900 | 43800 | 399 |
| 368 | 20231024 | 134200 | 5346407700 | 43900 | 43950 | 43950 | 43900 | 673 |
| 369 | 20231024 | 134100 | 5316839700 | 43950 | 43950 | 44000 | 43950 | 111 |
| 370 | 20231024 | 134000 | 5311961200 | 43950 | 44000 | 44000 | 43950 | 33 |
| 371 | 20231024 | 133900 | 5310510250 | 44000 | 43950 | 44000 | 43950 | 127 |
| 372 | 20231024 | 133800 | 5304927500 | 43950 | 43950 | 43950 | 43950 | 481 |
| 373 | 20231024 | 133700 | 5283787550 | 43950 | 44000 | 44000 | 43950 | 3 |
| 374 | 20231024 | 133600 | 5283655600 | 44000 | 43950 | 44000 | 43950 | 31 |
| 375 | 20231024 | 133500 | 5282293050 | 43950 | 44000 | 44000 | 43950 | 12 |
| 376 | 20231024 | 133400 | 5281765600 | 43950 | 44000 | 44000 | 43950 | 54 |
| 377 | 20231024 | 133300 | 5279391050 | 44000 | 43900 | 44000 | 43900 | 15 |
| 378 | 20231024 | 133200 | 5278732450 | 43950 | 43950 | 43950 | 43950 | 214 |
| 379 | 20231024 | 133100 | 5269327150 | 43950 | 44000 | 44000 | 43900 | 99 |
| 380 | 20231024 | 133000 | 5264976100 | 43900 | 43900 | 44000 | 43900 | 318 |
| 381 | 20231024 | 132900 | 5251000800 | 43900 | 44000 | 44000 | 43900 | 720 |
| 382 | 20231024 | 132800 | 5219351400 | 44000 | 44050 | 44050 | 43950 | 614 |
| 383 | 20231024 | 132700 | 5192335400 | 44050 | 44050 | 44050 | 44000 | 303 |
| 384 | 20231024 | 132600 | 5178988850 | 44050 | 44000 | 44050 | 43950 | 961 |
| 385 | 20231024 | 132500 | 5136674750 | 44000 | 44000 | 44000 | 43950 | 490 |
| 386 | 20231024 | 132400 | 5115114800 | 44000 | 44000 | 44000 | 44000 | 479 |
| 387 | 20231024 | 132300 | 5094038800 | 43950 | 43950 | 43950 | 43950 | 14 |
| 388 | 20231024 | 132200 | 5093423500 | 43950 | 43950 | 44000 | 43900 | 1244 |
| 389 | 20231024 | 132100 | 5038714200 | 43950 | 43950 | 43950 | 43900 | 109 |
| 390 | 20231024 | 132000 | 5033923700 | 43950 | 43950 | 43950 | 43950 | 22 |
| 391 | 20231024 | 131900 | 5032956800 | 43900 | 43900 | 43900 | 43850 | 465 |
| 392 | 20231024 | 131800 | 5012543900 | 43950 | 43950 | 43950 | 43950 | 15 |
| 393 | 20231024 | 131700 | 5011884650 | 43950 | 43900 | 43950 | 43900 | 29 |
| 394 | 20231024 | 131600 | 5010611500 | 43900 | 43850 | 43900 | 43800 | 336 |
| 395 | 20231024 | 131500 | 4995880050 | 43900 | 43900 | 43900 | 43900 | 52 |
| 396 | 20231024 | 131400 | 4993597250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 397 | 20231024 | 131300 | 4993597250 | 43900 | 43900 | 43900 | 43900 | 0 |
| 398 | 20231024 | 131200 | 4993597250 | 43900 | 43800 | 43900 | 43800 | 14 |
| 399 | 20231024 | 131100 | 4992983800 | 43800 | 43650 | 43800 | 43600 | 1149 |
| 400 | 20231024 | 131000 | 4942776550 | 43650 | 43800 | 43800 | 43650 | 286 |
| 401 | 20231024 | 130900 | 4930277500 | 43850 | 43650 | 43950 | 43650 | 417 |
| 402 | 20231024 | 130800 | 4912039000 | 43600 | 43600 | 43600 | 43600 | 21 |
| 403 | 20231024 | 130700 | 4911123400 | 43650 | 43850 | 43850 | 43650 | 1850 |
| 404 | 20231024 | 130600 | 4830227750 | 43850 | 43900 | 43900 | 43850 | 249 |
| 405 | 20231024 | 130500 | 4819309000 | 43900 | 43900 | 43900 | 43900 | 1 |
| 406 | 20231024 | 130400 | 4819265100 | 43900 | 43900 | 43900 | 43850 | 55 |
| 407 | 20231024 | 130300 | 4816852850 | 43900 | 43900 | 43900 | 43900 | 25 |
| 408 | 20231024 | 130200 | 4815755350 | 43900 | 43850 | 43900 | 43850 | 112 |
| 409 | 20231024 | 130100 | 4810844050 | 43850 | 43850 | 43850 | 43800 | 172 |
| 410 | 20231024 | 130000 | 4803302400 | 43850 | 43800 | 43850 | 43800 | 14 |
| 411 | 20231024 | 125900 | 4802689100 | 43850 | 43900 | 43900 | 43850 | 218 |
| 412 | 20231024 | 125800 | 4793126700 | 43900 | 43850 | 43950 | 43850 | 307 |
| 413 | 20231024 | 125700 | 4779650900 | 43850 | 43800 | 43850 | 43800 | 382 |
| 414 | 20231024 | 125600 | 4762918300 | 43800 | 43850 | 43850 | 43800 | 283 |
| 415 | 20231024 | 125500 | 4750509350 | 43900 | 43950 | 43950 | 43900 | 42 |
| 416 | 20231024 | 125400 | 4748665500 | 43950 | 43900 | 43950 | 43900 | 51 |
| 417 | 20231024 | 125300 | 4746426300 | 43900 | 43850 | 43900 | 43850 | 52 |
| 418 | 20231024 | 125200 | 4744144500 | 43850 | 43950 | 43950 | 43850 | 100 |
| 419 | 20231024 | 125100 | 4739755000 | 43950 | 43950 | 43950 | 43950 | 2 |
| 420 | 20231024 | 125000 | 4739667100 | 43950 | 43950 | 43950 | 43950 | 152 |
| 421 | 20231024 | 124900 | 4732986700 | 43950 | 43950 | 43950 | 43950 | 6 |
| 422 | 20231024 | 124800 | 4732723000 | 43950 | 44000 | 44000 | 43950 | 15 |
| 423 | 20231024 | 124700 | 4732063600 | 44000 | 44050 | 44050 | 44000 | 64 |
| 424 | 20231024 | 124600 | 4729247400 | 44100 | 43950 | 44100 | 43950 | 187 |
| 425 | 20231024 | 124500 | 4721012900 | 43950 | 43950 | 43950 | 43950 | 10 |
| 426 | 20231024 | 124400 | 4720573400 | 43950 | 44000 | 44000 | 43900 | 307 |
| 427 | 20231024 | 124300 | 4707073150 | 44000 | 44000 | 44000 | 44000 | 2 |
| 428 | 20231024 | 124200 | 4706985150 | 44000 | 44000 | 44000 | 44000 | 16 |
| 429 | 20231024 | 124100 | 4706281150 | 44000 | 43950 | 44000 | 43950 | 117 |
| 430 | 20231024 | 124000 | 4701136200 | 43950 | 44000 | 44000 | 43950 | 267 |
| 431 | 20231024 | 123900 | 4689391450 | 44050 | 43950 | 44050 | 43950 | 972 |
| 432 | 20231024 | 123800 | 4646619800 | 43900 | 43900 | 43900 | 43900 | 48 |
| 433 | 20231024 | 123700 | 4644512600 | 43850 | 43850 | 43850 | 43850 | 11 |
| 434 | 20231024 | 123600 | 4644030250 | 43900 | 43900 | 43900 | 43800 | 28 |
| 435 | 20231024 | 123500 | 4642802450 | 43900 | 43900 | 43900 | 43900 | 8 |
| 436 | 20231024 | 123400 | 4642451250 | 43900 | 43850 | 43900 | 43850 | 96 |
| 437 | 20231024 | 123300 | 4638239350 | 43850 | 43800 | 43850 | 43800 | 39 |
| 438 | 20231024 | 123200 | 4636531100 | 43800 | 43800 | 43800 | 43800 | 1 |
| 439 | 20231024 | 123100 | 4636487300 | 43850 | 43850 | 43850 | 43850 | 21 |
| 440 | 20231024 | 123000 | 4635566450 | 43850 | 43900 | 43900 | 43850 | 317 |
| 441 | 20231024 | 122900 | 4621665900 | 43900 | 43900 | 43900 | 43850 | 107 |
| 442 | 20231024 | 122800 | 4616969150 | 43900 | 43900 | 43900 | 43900 | 69 |
| 443 | 20231024 | 122700 | 4613940050 | 43950 | 43900 | 43950 | 43900 | 103 |
| 444 | 20231024 | 122600 | 4609418200 | 43850 | 43850 | 43850 | 43850 | 53 |
| 445 | 20231024 | 122500 | 4607094150 | 43850 | 44000 | 44000 | 43850 | 136 |
| 446 | 20231024 | 122400 | 4601118550 | 44000 | 43850 | 44000 | 43850 | 569 |
| 447 | 20231024 | 122300 | 4576094850 | 43850 | 43850 | 43850 | 43850 | 111 |
| 448 | 20231024 | 122200 | 4571227500 | 43850 | 43900 | 43900 | 43850 | 56 |
| 449 | 20231024 | 122100 | 4568771800 | 43900 | 43750 | 43900 | 43750 | 197 |
| 450 | 20231024 | 122000 | 4560140450 | 43800 | 43700 | 43800 | 43700 | 19 |
| 451 | 20231024 | 121900 | 4559309200 | 43750 | 43800 | 43800 | 43750 | 48 |
| 452 | 20231024 | 121800 | 4557209150 | 43800 | 43850 | 44000 | 43800 | 396 |
| 453 | 20231024 | 121700 | 4539841050 | 43850 | 43750 | 43850 | 43750 | 78 |
| 454 | 20231024 | 121600 | 4536424400 | 43750 | 43750 | 43750 | 43750 | 17 |
| 455 | 20231024 | 121500 | 4535680650 | 43800 | 43800 | 43800 | 43800 | 20 |
| 456 | 20231024 | 121400 | 4534804650 | 43800 | 43750 | 43800 | 43750 | 189 |
| 457 | 20231024 | 121300 | 4526526600 | 43750 | 43750 | 43750 | 43750 | 108 |
| 458 | 20231024 | 121200 | 4521801600 | 43750 | 43700 | 43750 | 43700 | 60 |
| 459 | 20231024 | 121100 | 4519179450 | 43700 | 43700 | 43700 | 43700 | 77 |
| 460 | 20231024 | 121000 | 4515814550 | 43700 | 43700 | 43700 | 43700 | 222 |
| 461 | 20231024 | 120900 | 4506113150 | 43700 | 43700 | 43750 | 43700 | 53 |
| 462 | 20231024 | 120800 | 4503796950 | 43750 | 43850 | 43850 | 43700 | 277 |
| 463 | 20231024 | 120700 | 4491658000 | 43900 | 43800 | 43900 | 43800 | 346 |
| 464 | 20231024 | 120600 | 4476493600 | 43850 | 43800 | 43850 | 43750 | 196 |
| 465 | 20231024 | 120500 | 4467914000 | 43800 | 43700 | 43800 | 43700 | 397 |
| 466 | 20231024 | 120400 | 4450532100 | 43750 | 43750 | 43750 | 43750 | 1 |
| 467 | 20231024 | 120300 | 4450488350 | 43750 | 43750 | 43750 | 43750 | 152 |
| 468 | 20231024 | 120200 | 4443838350 | 43750 | 43800 | 43800 | 43700 | 275 |
| 469 | 20231024 | 120100 | 4431808100 | 43800 | 43800 | 43800 | 43800 | 16 |
| 470 | 20231024 | 120000 | 4431107300 | 43800 | 43750 | 43800 | 43750 | 65 |
| 471 | 20231024 | 115900 | 4428260900 | 43750 | 43850 | 43850 | 43750 | 553 |
| 472 | 20231024 | 115800 | 4404021650 | 43850 | 43850 | 43850 | 43850 | 11 |
| 473 | 20231024 | 115700 | 4403539300 | 43850 | 43900 | 43900 | 43850 | 14 |
| 474 | 20231024 | 115600 | 4402925200 | 43900 | 44000 | 44000 | 43900 | 262 |
| 475 | 20231024 | 115500 | 4391415850 | 44000 | 43950 | 44050 | 43950 | 78 |
| 476 | 20231024 | 115400 | 4387981650 | 44100 | 44050 | 44100 | 44000 | 1288 |
| 477 | 20231024 | 115300 | 4331249700 | 44050 | 44050 | 44050 | 44050 | 180 |
| 478 | 20231024 | 115200 | 4323320700 | 44050 | 44050 | 44050 | 44000 | 25 |
| 479 | 20231024 | 115100 | 4322220500 | 44000 | 44000 | 44000 | 43950 | 74 |
| 480 | 20231024 | 115000 | 4318964600 | 44000 | 44050 | 44050 | 44000 | 88 |
| 481 | 20231024 | 114900 | 4315092500 | 44000 | 44100 | 44100 | 43950 | 150 |
| 482 | 20231024 | 114800 | 4308493800 | 44000 | 44050 | 44100 | 44000 | 423 |
| 483 | 20231024 | 114700 | 4289873750 | 44050 | 44050 | 44050 | 44050 | 5 |
| 484 | 20231024 | 114600 | 4289653500 | 44000 | 44050 | 44100 | 44000 | 196 |
| 485 | 20231024 | 114500 | 4281018550 | 44050 | 44100 | 44200 | 44050 | 903 |
| 486 | 20231024 | 114400 | 4241180150 | 44100 | 44100 | 44100 | 44100 | 20 |
| 487 | 20231024 | 114300 | 4240298150 | 44100 | 44000 | 44100 | 43950 | 258 |
| 488 | 20231024 | 114200 | 4228937000 | 44000 | 43950 | 44000 | 43950 | 23 |
| 489 | 20231024 | 114100 | 4227925650 | 44000 | 43950 | 44000 | 43950 | 38 |
| 490 | 20231024 | 114000 | 4226255500 | 43950 | 44000 | 44000 | 43950 | 197 |
| 491 | 20231024 | 113900 | 4217589450 | 44000 | 43900 | 44100 | 43900 | 335 |
| 492 | 20231024 | 113800 | 4202859950 | 43900 | 43900 | 43900 | 43900 | 22 |
| 493 | 20231024 | 113700 | 4201894150 | 43900 | 43900 | 43900 | 43900 | 50 |
| 494 | 20231024 | 113600 | 4199699150 | 43900 | 43900 | 43900 | 43900 | 4 |
| 495 | 20231024 | 113500 | 4199523550 | 43900 | 44050 | 44050 | 43850 | 829 |
| 496 | 20231024 | 113400 | 4163078850 | 44050 | 44050 | 44050 | 44050 | 2 |
| 497 | 20231024 | 113300 | 4162990750 | 44050 | 44100 | 44150 | 44050 | 474 |
| 498 | 20231024 | 113200 | 4142091150 | 44100 | 43950 | 44100 | 43950 | 500 |
| 499 | 20231024 | 113100 | 4120076550 | 43950 | 44000 | 44000 | 43950 | 129 |
| 500 | 20231024 | 113000 | 4114401100 | 44000 | 44000 | 44000 | 44000 | 83 |
| 501 | 20231024 | 112900 | 4110749100 | 43950 | 44000 | 44000 | 43950 | 61 |
| 502 | 20231024 | 112800 | 4108067100 | 44000 | 43850 | 44000 | 43850 | 328 |
| 503 | 20231024 | 112700 | 4093657000 | 43850 | 43900 | 43900 | 43850 | 39 |
| 504 | 20231024 | 112600 | 4091945450 | 43900 | 43800 | 43900 | 43800 | 302 |
| 505 | 20231024 | 112500 | 4078708450 | 43800 | 43800 | 43800 | 43800 | 25 |
| 506 | 20231024 | 112400 | 4077613450 | 43800 | 43950 | 43950 | 43750 | 371 |
| 507 | 20231024 | 112300 | 4061344400 | 43950 | 43900 | 43950 | 43900 | 215 |
| 508 | 20231024 | 112200 | 4051904750 | 43900 | 43900 | 43900 | 43900 | 550 |
| 509 | 20231024 | 112100 | 4027759750 | 43850 | 43850 | 43900 | 43850 | 251 |
| 510 | 20231024 | 112000 | 4016741900 | 43850 | 43850 | 43850 | 43850 | 282 |
| 511 | 20231024 | 111900 | 4004376200 | 43800 | 43750 | 43850 | 43750 | 229 |
| 512 | 20231024 | 111800 | 3994355550 | 43750 | 43750 | 43750 | 43700 | 112 |
| 513 | 20231024 | 111700 | 3989455700 | 43750 | 43700 | 43750 | 43650 | 146 |
| 514 | 20231024 | 111600 | 3983074400 | 43700 | 43650 | 43700 | 43650 | 541 |
| 515 | 20231024 | 111500 | 3959433250 | 43650 | 43700 | 43700 | 43650 | 22 |
| 516 | 20231024 | 111400 | 3958472650 | 43650 | 43650 | 43650 | 43650 | 80 |
| 517 | 20231024 | 111300 | 3954980650 | 43700 | 43750 | 43750 | 43700 | 97 |
| 518 | 20231024 | 111200 | 3950741050 | 43750 | 43700 | 43750 | 43600 | 60 |
| 519 | 20231024 | 111100 | 3948119600 | 43600 | 43600 | 43600 | 43600 | 133 |
| 520 | 20231024 | 111000 | 3942320800 | 43600 | 43750 | 43750 | 43600 | 428 |
| 521 | 20231024 | 110900 | 3923632350 | 43750 | 43750 | 43750 | 43750 | 16 |
| 522 | 20231024 | 110800 | 3922932350 | 43750 | 43700 | 43750 | 43700 | 13 |
| 523 | 20231024 | 110700 | 3922364200 | 43750 | 43800 | 43800 | 43750 | 99 |
| 524 | 20231024 | 110600 | 3918031250 | 43800 | 43800 | 43850 | 43800 | 151 |
| 525 | 20231024 | 110500 | 3911417300 | 43750 | 43750 | 43750 | 43750 | 120 |
| 526 | 20231024 | 110400 | 3906167300 | 43750 | 43800 | 43800 | 43700 | 173 |
| 527 | 20231024 | 110300 | 3898596200 | 43800 | 43750 | 43800 | 43750 | 119 |
| 528 | 20231024 | 110200 | 3893389200 | 43750 | 43750 | 43750 | 43750 | 42 |
| 529 | 20231024 | 110100 | 3891551700 | 43750 | 43750 | 43750 | 43750 | 71 |
| 530 | 20231024 | 110000 | 3888445450 | 43750 | 43800 | 43800 | 43700 | 957 |
| 531 | 20231024 | 105900 | 3846594800 | 43800 | 43650 | 43800 | 43650 | 533 |
| 532 | 20231024 | 105800 | 3823288650 | 43650 | 43600 | 43650 | 43600 | 61 |
| 533 | 20231024 | 105700 | 3820628450 | 43550 | 43550 | 43600 | 43550 | 55 |
| 534 | 20231024 | 105600 | 3818232200 | 43550 | 43550 | 43550 | 43500 | 143 |
| 535 | 20231024 | 105500 | 3812005800 | 43550 | 43500 | 43550 | 43500 | 141 |
| 536 | 20231024 | 105400 | 3805868650 | 43550 | 43550 | 43550 | 43500 | 347 |
| 537 | 20231024 | 105300 | 3790761800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 538 | 20231024 | 105200 | 3790761800 | 43600 | 43600 | 43650 | 43600 | 112 |
| 539 | 20231024 | 105100 | 3785876600 | 43600 | 43600 | 43650 | 43550 | 171 |
| 540 | 20231024 | 105000 | 3778419050 | 43600 | 43650 | 43650 | 43600 | 273 |
| 541 | 20231024 | 104900 | 3766508200 | 43700 | 43700 | 43700 | 43650 | 40 |
| 542 | 20231024 | 104800 | 3764760350 | 43650 | 43700 | 43700 | 43650 | 15 |
| 543 | 20231024 | 104700 | 3764105400 | 43700 | 43750 | 43750 | 43700 | 270 |
| 544 | 20231024 | 104600 | 3752295700 | 43750 | 43750 | 43750 | 43700 | 225 |
| 545 | 20231024 | 104500 | 3742458050 | 43800 | 43550 | 43800 | 43550 | 1304 |
| 546 | 20231024 | 104400 | 3685524950 | 43600 | 43550 | 43600 | 43550 | 77 |
| 547 | 20231024 | 104300 | 3682170950 | 43600 | 43500 | 43600 | 43500 | 75 |
| 548 | 20231024 | 104200 | 3678904700 | 43550 | 43650 | 43650 | 43550 | 522 |
| 549 | 20231024 | 104100 | 3656146050 | 43650 | 43650 | 43650 | 43600 | 76 |
| 550 | 20231024 | 104000 | 3652830150 | 43650 | 43650 | 43650 | 43650 | 27 |
| 551 | 20231024 | 103900 | 3651651600 | 43650 | 43500 | 43650 | 43500 | 484 |
| 552 | 20231024 | 103800 | 3630560050 | 43500 | 43500 | 43500 | 43500 | 280 |
| 553 | 20231024 | 103700 | 3618380050 | 43550 | 43600 | 43600 | 43550 | 189 |
| 554 | 20231024 | 103600 | 3610144800 | 43600 | 43550 | 43600 | 43550 | 54 |
| 555 | 20231024 | 103500 | 3607792800 | 43550 | 43550 | 43600 | 43500 | 1627 |
| 556 | 20231024 | 103400 | 3536992350 | 43550 | 43500 | 43550 | 43500 | 229 |
| 557 | 20231024 | 103300 | 3527022500 | 43500 | 43600 | 43600 | 43500 | 207 |
| 558 | 20231024 | 103200 | 3518008000 | 43600 | 43600 | 43700 | 43600 | 289 |
| 559 | 20231024 | 103100 | 3505398050 | 43600 | 43700 | 43700 | 43550 | 2586 |
| 560 | 20231024 | 103000 | 3392621100 | 43700 | 43700 | 43750 | 43700 | 612 |
| 561 | 20231024 | 102900 | 3365875100 | 43650 | 43750 | 43750 | 43650 | 398 |
| 562 | 20231024 | 102800 | 3348493500 | 43700 | 43650 | 43750 | 43600 | 639 |
| 563 | 20231024 | 102700 | 3320585550 | 43650 | 43700 | 43700 | 43600 | 400 |
| 564 | 20231024 | 102600 | 3303116100 | 43750 | 43700 | 43750 | 43700 | 56 |
| 565 | 20231024 | 102500 | 3300666200 | 43650 | 43650 | 43750 | 43650 | 311 |
| 566 | 20231024 | 102400 | 3287087200 | 43800 | 43600 | 43900 | 43600 | 3054 |
| 567 | 20231024 | 102300 | 3153578050 | 43600 | 43550 | 43600 | 43550 | 469 |
| 568 | 20231024 | 102200 | 3133153000 | 43600 | 43650 | 43650 | 43550 | 370 |
| 569 | 20231024 | 102100 | 3117025950 | 43600 | 43650 | 43650 | 43600 | 422 |
| 570 | 20231024 | 102000 | 3098606250 | 43700 | 43700 | 43700 | 43650 | 92 |
| 571 | 20231024 | 101900 | 3094588650 | 43700 | 43700 | 43700 | 43700 | 40 |
| 572 | 20231024 | 101800 | 3092840650 | 43700 | 43650 | 43700 | 43650 | 211 |
| 573 | 20231024 | 101700 | 3083626700 | 43700 | 43650 | 43700 | 43650 | 319 |
| 574 | 20231024 | 101600 | 3069694700 | 43700 | 43700 | 43750 | 43700 | 611 |
| 575 | 20231024 | 101500 | 3042992050 | 43750 | 43900 | 43900 | 43750 | 502 |
| 576 | 20231024 | 101400 | 3020999650 | 43900 | 44050 | 44050 | 43900 | 729 |
| 577 | 20231024 | 101300 | 2988945100 | 44100 | 44050 | 44100 | 44050 | 29 |
| 578 | 20231024 | 101200 | 2987666950 | 44050 | 44050 | 44100 | 44050 | 145 |
| 579 | 20231024 | 101100 | 2981279400 | 44050 | 44050 | 44100 | 44050 | 236 |
| 580 | 20231024 | 101000 | 2970879900 | 44050 | 44050 | 44050 | 44000 | 177 |
| 581 | 20231024 | 100900 | 2963085150 | 44100 | 44100 | 44200 | 44100 | 605 |
| 582 | 20231024 | 100800 | 2936400100 | 44100 | 44150 | 44200 | 44100 | 1048 |
| 583 | 20231024 | 100700 | 2890146800 | 44200 | 44200 | 44250 | 44200 | 1283 |
| 584 | 20231024 | 100600 | 2833435700 | 44250 | 44250 | 44300 | 44200 | 1310 |
| 585 | 20231024 | 100500 | 2775512200 | 44200 | 44350 | 44400 | 44200 | 1146 |
| 586 | 20231024 | 100400 | 2724792500 | 44300 | 44300 | 44350 | 44300 | 583 |
| 587 | 20231024 | 100300 | 2698955750 | 44300 | 44350 | 44350 | 44300 | 197 |
| 588 | 20231024 | 100200 | 2690226000 | 44350 | 44350 | 44350 | 44250 | 359 |
| 589 | 20231024 | 100100 | 2674320900 | 44350 | 44300 | 44400 | 44300 | 558 |
| 590 | 20231024 | 100000 | 2649582700 | 44350 | 44350 | 44400 | 44300 | 275 |
| 591 | 20231024 | 095900 | 2637386000 | 44350 | 44350 | 44400 | 44350 | 598 |
| 592 | 20231024 | 095800 | 2610860450 | 44350 | 44250 | 44350 | 44200 | 584 |
| 593 | 20231024 | 095700 | 2585021100 | 44200 | 44350 | 44350 | 44200 | 423 |
| 594 | 20231024 | 095600 | 2566283400 | 44300 | 44300 | 44400 | 44300 | 1236 |
| 595 | 20231024 | 095500 | 2511413850 | 44300 | 44250 | 44300 | 44250 | 386 |
| 596 | 20231024 | 095400 | 2494331600 | 44200 | 44100 | 44200 | 44100 | 242 |
| 597 | 20231024 | 095300 | 2483645500 | 44050 | 44100 | 44150 | 44050 | 411 |
| 598 | 20231024 | 095200 | 2465525150 | 44150 | 44150 | 44150 | 44100 | 297 |
| 599 | 20231024 | 095100 | 2452415150 | 44200 | 43950 | 44200 | 43900 | 808 |
| 600 | 20231024 | 095000 | 2416794900 | 44000 | 43900 | 44100 | 43900 | 285 |
| 601 | 20231024 | 094900 | 2404253050 | 43900 | 43950 | 43950 | 43900 | 119 |
| 602 | 20231024 | 094800 | 2399026700 | 43950 | 44000 | 44050 | 43850 | 393 |
| 603 | 20231024 | 094700 | 2381760250 | 44000 | 44050 | 44050 | 44000 | 183 |
| 604 | 20231024 | 094600 | 2373702750 | 44100 | 44150 | 44150 | 44100 | 20 |
| 605 | 20231024 | 094500 | 2372820700 | 44150 | 44200 | 44250 | 44150 | 226 |
| 606 | 20231024 | 094400 | 2362832650 | 44200 | 43950 | 44200 | 43950 | 822 |
| 607 | 20231024 | 094300 | 2326658200 | 43950 | 43850 | 43950 | 43850 | 637 |
| 608 | 20231024 | 094200 | 2298691200 | 43900 | 43900 | 43900 | 43850 | 166 |
| 609 | 20231024 | 094100 | 2291410500 | 43850 | 43850 | 43900 | 43850 | 524 |
| 610 | 20231024 | 094000 | 2268420950 | 43850 | 43950 | 43950 | 43850 | 735 |
| 611 | 20231024 | 093900 | 2236165650 | 43950 | 43900 | 44000 | 43900 | 476 |
| 612 | 20231024 | 093800 | 2215249550 | 43900 | 43950 | 43950 | 43900 | 828 |
| 613 | 20231024 | 093700 | 2178897550 | 43950 | 44150 | 44150 | 43950 | 402 |
| 614 | 20231024 | 093600 | 2161206250 | 44200 | 44100 | 44250 | 44000 | 2016 |
| 615 | 20231024 | 093500 | 2072335600 | 44100 | 44300 | 44300 | 44100 | 606 |
| 616 | 20231024 | 093400 | 2045512250 | 44300 | 44350 | 44350 | 44300 | 342 |
| 617 | 20231024 | 093300 | 2030361500 | 44350 | 44350 | 44400 | 44250 | 2942 |
| 618 | 20231024 | 093200 | 1899896650 | 44350 | 44250 | 44400 | 44150 | 2062 |
| 619 | 20231024 | 093100 | 1808585500 | 44300 | 44400 | 44400 | 44300 | 978 |
| 620 | 20231024 | 093000 | 1765217850 | 44450 | 44300 | 44450 | 44250 | 1112 |
| 621 | 20231024 | 092900 | 1715875150 | 44350 | 44450 | 44500 | 44350 | 1031 |
| 622 | 20231024 | 092800 | 1670079350 | 44400 | 44400 | 44500 | 44400 | 1286 |
| 623 | 20231024 | 092700 | 1612917200 | 44400 | 44350 | 44400 | 44300 | 657 |
| 624 | 20231024 | 092600 | 1583761750 | 44300 | 44250 | 44350 | 44250 | 613 |
| 625 | 20231024 | 092500 | 1556613000 | 44200 | 44300 | 44350 | 44200 | 409 |
| 626 | 20231024 | 092400 | 1538507000 | 44300 | 44350 | 44400 | 44300 | 228 |
| 627 | 20231024 | 092300 | 1528397450 | 44350 | 44300 | 44350 | 44300 | 311 |
| 628 | 20231024 | 092200 | 1514606350 | 44300 | 44300 | 44350 | 44300 | 716 |
| 629 | 20231024 | 092100 | 1482867650 | 44300 | 44150 | 44300 | 44150 | 725 |
| 630 | 20231024 | 092000 | 1450795950 | 44150 | 44000 | 44200 | 44000 | 1473 |
| 631 | 20231024 | 091900 | 1385819650 | 43950 | 43900 | 43950 | 43850 | 549 |
| 632 | 20231024 | 091800 | 1361732450 | 43850 | 43850 | 43900 | 43850 | 603 |
| 633 | 20231024 | 091700 | 1335288500 | 43850 | 43950 | 44000 | 43800 | 1474 |
| 634 | 20231024 | 091600 | 1270618200 | 43950 | 44000 | 44050 | 43900 | 542 |
| 635 | 20231024 | 091500 | 1246776900 | 43950 | 43950 | 44150 | 43850 | 1917 |
| 636 | 20231024 | 091400 | 1162410150 | 43950 | 44000 | 44000 | 43950 | 480 |
| 637 | 20231024 | 091300 | 1141302850 | 44050 | 44100 | 44100 | 44000 | 1139 |
| 638 | 20231024 | 091200 | 1091154600 | 44150 | 44150 | 44250 | 44000 | 1768 |
| 639 | 20231024 | 091100 | 1013107550 | 44100 | 44000 | 44150 | 43800 | 2782 |
| 640 | 20231024 | 091000 | 890633000 | 44000 | 43850 | 44000 | 43850 | 2874 |
| 641 | 20231024 | 090900 | 764231950 | 43900 | 43700 | 43900 | 43700 | 1038 |
| 642 | 20231024 | 090800 | 718720700 | 43650 | 43650 | 43700 | 43650 | 159 |
| 643 | 20231024 | 090700 | 711777050 | 43650 | 43650 | 43800 | 43600 | 1173 |
| 644 | 20231024 | 090600 | 660550350 | 43650 | 43750 | 43750 | 43650 | 1622 |
| 645 | 20231024 | 090500 | 589671500 | 43750 | 43600 | 43800 | 43500 | 780 |
| 646 | 20231024 | 090400 | 555640650 | 43550 | 43650 | 43700 | 43500 | 996 |
| 647 | 20231024 | 090300 | 512244800 | 43700 | 43700 | 43800 | 43650 | 1625 |
| 648 | 20231024 | 090200 | 441201050 | 43800 | 43500 | 43800 | 43500 | 5505 |
| 649 | 20231024 | 090100 | 200891450 | 43500 | 43550 | 43550 | 43400 | 470 |
| 650 | 20231024 | 090000 | 180447500 | 43550 | 43500 | 43700 | 43350 | 3580 |