35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 195700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 3 | 20231019 | 195600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231019 | 195500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231019 | 195400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231019 | 195300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231019 | 195200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231019 | 195100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231019 | 195000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231019 | 194900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231019 | 194800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231019 | 194700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231019 | 194600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231019 | 194500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231019 | 194400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231019 | 194300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231019 | 194200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231019 | 194100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231019 | 194000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231019 | 193900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231019 | 193800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231019 | 193700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231019 | 193600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231019 | 193500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231019 | 193400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231019 | 193300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231019 | 193200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231019 | 193100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231019 | 193000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231019 | 192900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231019 | 192800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231019 | 192700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 33 | 20231019 | 192600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231019 | 192500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231019 | 192400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231019 | 192300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231019 | 192200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231019 | 192100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231019 | 192000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231019 | 191900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231019 | 191800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231019 | 191700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231019 | 191600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231019 | 191500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231019 | 191400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231019 | 191300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231019 | 191200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231019 | 191100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231019 | 191000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231019 | 190900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231019 | 190800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231019 | 190700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231019 | 190600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231019 | 190500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231019 | 190400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231019 | 190300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231019 | 190200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231019 | 190100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231019 | 190000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231019 | 185900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231019 | 185800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231019 | 185700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 63 | 20231019 | 185600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231019 | 185500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231019 | 185400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231019 | 185300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231019 | 185200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231019 | 185100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231019 | 185000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231019 | 184900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231019 | 184800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231019 | 184700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231019 | 184600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231019 | 184500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231019 | 184400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231019 | 184300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231019 | 184200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231019 | 184100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231019 | 184000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231019 | 183900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231019 | 183800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231019 | 183700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231019 | 183600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231019 | 183500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231019 | 183400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231019 | 183300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231019 | 183200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231019 | 183100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231019 | 183000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231019 | 182900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231019 | 182800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231019 | 182700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 93 | 20231019 | 182600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231019 | 182500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231019 | 182400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231019 | 182300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231019 | 182200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231019 | 182100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231019 | 182000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231019 | 181900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231019 | 181800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231019 | 181700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231019 | 181600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231019 | 181500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231019 | 181400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231019 | 181300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231019 | 181200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231019 | 181100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231019 | 181000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231019 | 180900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231019 | 180800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231019 | 180700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231019 | 180600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231019 | 180500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231019 | 180400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231019 | 180300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231019 | 180200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231019 | 180100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231019 | 180000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231019 | 175900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231019 | 175800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231019 | 175700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 123 | 20231019 | 175600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231019 | 175500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231019 | 175400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231019 | 175300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231019 | 175200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231019 | 175100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231019 | 175000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231019 | 174900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231019 | 174800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231019 | 174700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231019 | 174600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231019 | 174500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231019 | 174400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231019 | 174300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231019 | 174200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231019 | 174100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231019 | 174000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231019 | 173900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231019 | 173800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231019 | 173700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231019 | 173600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231019 | 173500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231019 | 173400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231019 | 173300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231019 | 173200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231019 | 173100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231019 | 173000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231019 | 172900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231019 | 172800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231019 | 172700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 153 | 20231019 | 172600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231019 | 172500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231019 | 172400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231019 | 172300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231019 | 172200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231019 | 172100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231019 | 172000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231019 | 171900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231019 | 171800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231019 | 171700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231019 | 171600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231019 | 171500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231019 | 171400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231019 | 171300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231019 | 171200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231019 | 171100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231019 | 171000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231019 | 170900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231019 | 170800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231019 | 170700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231019 | 170600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231019 | 170500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231019 | 170400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231019 | 170300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231019 | 170200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231019 | 170100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231019 | 170000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231019 | 165900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231019 | 165800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231019 | 165700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 183 | 20231019 | 165600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231019 | 165500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231019 | 165400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231019 | 165300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231019 | 165200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231019 | 165100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231019 | 165000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231019 | 164900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231019 | 164800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231019 | 164700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231019 | 164600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231019 | 164500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231019 | 164400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231019 | 164300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231019 | 164200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231019 | 164100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231019 | 164000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231019 | 163900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231019 | 163800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231019 | 163700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231019 | 163600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231019 | 163500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231019 | 163400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231019 | 163300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231019 | 163200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231019 | 163100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231019 | 163000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231019 | 162900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231019 | 162800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231019 | 162700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 213 | 20231019 | 162600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231019 | 162500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20231019 | 162400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20231019 | 162300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20231019 | 162200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20231019 | 162100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20231019 | 162000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20231019 | 161900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20231019 | 161800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20231019 | 161700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20231019 | 161600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20231019 | 161500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20231019 | 161400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20231019 | 161300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20231019 | 161200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20231019 | 161100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20231019 | 161000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20231019 | 160900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20231019 | 160800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20231019 | 160700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20231019 | 160600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20231019 | 160500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20231019 | 160400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20231019 | 160300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20231019 | 160200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20231019 | 160100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20231019 | 160000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20231019 | 155900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20231019 | 155800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20231019 | 155700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 243 | 20231019 | 155600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20231019 | 155500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20231019 | 155400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20231019 | 155300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20231019 | 155200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20231019 | 155100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20231019 | 155000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20231019 | 154900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20231019 | 154800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20231019 | 154700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20231019 | 154600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20231019 | 154500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20231019 | 154400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20231019 | 154300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20231019 | 154200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20231019 | 154100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20231019 | 154000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20231019 | 153900 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20231019 | 153800 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20231019 | 153700 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20231019 | 153600 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20231019 | 153500 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20231019 | 153400 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20231019 | 153300 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20231019 | 153200 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20231019 | 153100 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20231019 | 153000 | 8900780950 | 48400 | 48400 | 48400 | 48400 | 3890 |
| 270 | 20231019 | 152900 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20231019 | 152800 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20231019 | 152700 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 273 | 20231019 | 152600 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20231019 | 152500 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20231019 | 152400 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20231019 | 152300 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20231019 | 152200 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20231019 | 152100 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20231019 | 152000 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20231019 | 151900 | 8712504950 | 48400 | 48400 | 48400 | 48400 | 74 |
| 281 | 20231019 | 151800 | 8708923350 | 48350 | 48400 | 48400 | 48300 | 264 |
| 282 | 20231019 | 151700 | 8696158650 | 48350 | 48400 | 48550 | 48350 | 1545 |
| 283 | 20231019 | 151600 | 8621289650 | 48350 | 48500 | 48500 | 48350 | 741 |
| 284 | 20231019 | 151500 | 8585399250 | 48500 | 48400 | 48500 | 48300 | 1529 |
| 285 | 20231019 | 151400 | 8511302300 | 48500 | 48350 | 48500 | 48350 | 2831 |
| 286 | 20231019 | 151300 | 8374283000 | 48400 | 48300 | 48500 | 48250 | 1527 |
| 287 | 20231019 | 151200 | 8300345600 | 48300 | 48250 | 48400 | 48250 | 1876 |
| 288 | 20231019 | 151100 | 8209657900 | 48250 | 48400 | 48450 | 48250 | 1833 |
| 289 | 20231019 | 151000 | 8120983250 | 48400 | 48450 | 48450 | 48400 | 666 |
| 290 | 20231019 | 150900 | 8088738350 | 48450 | 48400 | 48450 | 48350 | 487 |
| 291 | 20231019 | 150800 | 8065153550 | 48400 | 48350 | 48400 | 48300 | 864 |
| 292 | 20231019 | 150700 | 8023386850 | 48400 | 48450 | 48500 | 48400 | 2605 |
| 293 | 20231019 | 150600 | 7897177450 | 48450 | 48350 | 48450 | 48300 | 777 |
| 294 | 20231019 | 150500 | 7859580300 | 48350 | 48200 | 48350 | 48100 | 1041 |
| 295 | 20231019 | 150400 | 7809307000 | 48200 | 48150 | 48200 | 48100 | 119 |
| 296 | 20231019 | 150300 | 7803578150 | 48150 | 48200 | 48250 | 48150 | 141 |
| 297 | 20231019 | 150200 | 7796784400 | 48200 | 48150 | 48250 | 48150 | 340 |
| 298 | 20231019 | 150100 | 7780394550 | 48150 | 48250 | 48250 | 48150 | 611 |
| 299 | 20231019 | 150000 | 7750945950 | 48250 | 48100 | 48250 | 48100 | 1028 |
| 300 | 20231019 | 145900 | 7701436450 | 48100 | 48100 | 48100 | 48050 | 663 |
| 301 | 20231019 | 145800 | 7669550800 | 48100 | 48150 | 48150 | 48050 | 132 |
| 302 | 20231019 | 145700 | 7663202750 | 48150 | 48000 | 48150 | 47950 | 416 |
| 303 | 20231019 | 145600 | 7643221000 | 48000 | 48050 | 48100 | 48000 | 813 |
| 304 | 20231019 | 145500 | 7604128450 | 48050 | 48050 | 48100 | 48050 | 196 |
| 305 | 20231019 | 145400 | 7594704700 | 48050 | 48050 | 48100 | 48050 | 405 |
| 306 | 20231019 | 145300 | 7575243700 | 48000 | 48000 | 48050 | 48000 | 126 |
| 307 | 20231019 | 145200 | 7569194900 | 48000 | 48050 | 48100 | 47950 | 228 |
| 308 | 20231019 | 145100 | 7558242700 | 48050 | 48000 | 48050 | 48000 | 292 |
| 309 | 20231019 | 145000 | 7544218350 | 48050 | 47950 | 48050 | 47950 | 1969 |
| 310 | 20231019 | 144900 | 7449620750 | 48000 | 47900 | 48000 | 47900 | 157 |
| 311 | 20231019 | 144800 | 7442091950 | 47900 | 47900 | 48000 | 47800 | 524 |
| 312 | 20231019 | 144700 | 7416984900 | 47900 | 47950 | 47950 | 47800 | 263 |
| 313 | 20231019 | 144600 | 7404389500 | 47950 | 48000 | 48000 | 47950 | 289 |
| 314 | 20231019 | 144500 | 7390530650 | 47950 | 48000 | 48000 | 47950 | 288 |
| 315 | 20231019 | 144400 | 7376711800 | 48000 | 47950 | 48000 | 47950 | 221 |
| 316 | 20231019 | 144300 | 7366104850 | 47950 | 47950 | 48000 | 47950 | 124 |
| 317 | 20231019 | 144200 | 7360158300 | 47950 | 47950 | 48000 | 47950 | 48 |
| 318 | 20231019 | 144100 | 7357856650 | 47950 | 48000 | 48000 | 47850 | 418 |
| 319 | 20231019 | 144000 | 7337812400 | 47950 | 47800 | 47950 | 47800 | 527 |
| 320 | 20231019 | 143900 | 7312544300 | 47800 | 47800 | 47950 | 47800 | 270 |
| 321 | 20231019 | 143800 | 7299610250 | 47800 | 47900 | 47900 | 47800 | 189 |
| 322 | 20231019 | 143700 | 7290562000 | 47950 | 47900 | 47950 | 47850 | 77 |
| 323 | 20231019 | 143600 | 7286873850 | 47850 | 47850 | 47900 | 47800 | 176 |
| 324 | 20231019 | 143500 | 7278449250 | 47850 | 47750 | 47900 | 47750 | 33 |
| 325 | 20231019 | 143400 | 7276872400 | 47750 | 47750 | 47950 | 47600 | 464 |
| 326 | 20231019 | 143300 | 7254683450 | 47750 | 47650 | 47750 | 47600 | 2368 |
| 327 | 20231019 | 143200 | 7141705650 | 47650 | 47650 | 47700 | 47650 | 390 |
| 328 | 20231019 | 143100 | 7123106700 | 47700 | 47650 | 47700 | 47600 | 543 |
| 329 | 20231019 | 143000 | 7097232650 | 47650 | 47650 | 47750 | 47600 | 887 |
| 330 | 20231019 | 142900 | 7054960400 | 47650 | 47700 | 47750 | 47650 | 512 |
| 331 | 20231019 | 142800 | 7030537300 | 47750 | 47800 | 47800 | 47700 | 168 |
| 332 | 20231019 | 142700 | 7022515500 | 47750 | 47850 | 47850 | 47750 | 340 |
| 333 | 20231019 | 142600 | 7006267450 | 47850 | 47850 | 47900 | 47800 | 579 |
| 334 | 20231019 | 142500 | 6978574600 | 47800 | 47800 | 47900 | 47800 | 202 |
| 335 | 20231019 | 142400 | 6968917500 | 47800 | 47850 | 47900 | 47800 | 612 |
| 336 | 20231019 | 142300 | 6939632100 | 47850 | 47950 | 47950 | 47850 | 352 |
| 337 | 20231019 | 142200 | 6922765550 | 47900 | 47950 | 48000 | 47900 | 448 |
| 338 | 20231019 | 142100 | 6901288400 | 47950 | 47900 | 48000 | 47900 | 488 |
| 339 | 20231019 | 142000 | 6877896500 | 47900 | 47900 | 47900 | 47900 | 21 |
| 340 | 20231019 | 141900 | 6876890600 | 47900 | 47900 | 47950 | 47900 | 235 |
| 341 | 20231019 | 141800 | 6865624700 | 47900 | 47950 | 48000 | 47900 | 62 |
| 342 | 20231019 | 141700 | 6862651850 | 47950 | 47900 | 47950 | 47900 | 58 |
| 343 | 20231019 | 141600 | 6859871850 | 47900 | 47900 | 47950 | 47900 | 168 |
| 344 | 20231019 | 141500 | 6851818450 | 47900 | 47900 | 47950 | 47900 | 47 |
| 345 | 20231019 | 141400 | 6849565850 | 47900 | 47900 | 47950 | 47900 | 161 |
| 346 | 20231019 | 141300 | 6841853550 | 47900 | 47900 | 47950 | 47900 | 138 |
| 347 | 20231019 | 141200 | 6835241300 | 47900 | 47900 | 47950 | 47900 | 210 |
| 348 | 20231019 | 141100 | 6825175900 | 47900 | 47900 | 47950 | 47900 | 55 |
| 349 | 20231019 | 141000 | 6822541300 | 47850 | 47900 | 47950 | 47850 | 166 |
| 350 | 20231019 | 140900 | 6814589900 | 47950 | 47950 | 47950 | 47900 | 196 |
| 351 | 20231019 | 140800 | 6805192600 | 47950 | 47950 | 48000 | 47900 | 44 |
| 352 | 20231019 | 140700 | 6803083050 | 47950 | 48050 | 48050 | 47950 | 186 |
| 353 | 20231019 | 140600 | 6794154750 | 48000 | 48000 | 48050 | 48000 | 44 |
| 354 | 20231019 | 140500 | 6792042700 | 48000 | 48000 | 48100 | 47850 | 156 |
| 355 | 20231019 | 140400 | 6784548500 | 47900 | 47950 | 48000 | 47900 | 121 |
| 356 | 20231019 | 140300 | 6778747150 | 47950 | 48050 | 48050 | 47950 | 388 |
| 357 | 20231019 | 140200 | 6760117500 | 48050 | 48100 | 48100 | 48050 | 155 |
| 358 | 20231019 | 140100 | 6752662150 | 48150 | 48100 | 48150 | 48100 | 220 |
| 359 | 20231019 | 140000 | 6742078100 | 48150 | 48100 | 48150 | 48100 | 39 |
| 360 | 20231019 | 135900 | 6740202100 | 48150 | 48200 | 48200 | 48150 | 159 |
| 361 | 20231019 | 135800 | 6732543850 | 48200 | 48200 | 48250 | 48150 | 242 |
| 362 | 20231019 | 135700 | 6720873950 | 48200 | 48200 | 48250 | 48150 | 183 |
| 363 | 20231019 | 135600 | 6712052400 | 48200 | 48200 | 48200 | 48150 | 161 |
| 364 | 20231019 | 135500 | 6704292250 | 48200 | 48200 | 48200 | 48150 | 121 |
| 365 | 20231019 | 135400 | 6698461750 | 48050 | 48050 | 48200 | 47800 | 4082 |
| 366 | 20231019 | 135300 | 6503001650 | 48050 | 48050 | 48100 | 48050 | 264 |
| 367 | 20231019 | 135200 | 6490315650 | 48050 | 48050 | 48100 | 48050 | 38 |
| 368 | 20231019 | 135100 | 6488488250 | 48100 | 48100 | 48100 | 48050 | 221 |
| 369 | 20231019 | 135000 | 6477858750 | 48100 | 48100 | 48100 | 48100 | 18 |
| 370 | 20231019 | 134900 | 6476992950 | 48200 | 48100 | 48200 | 48050 | 880 |
| 371 | 20231019 | 134800 | 6434644550 | 48100 | 48050 | 48100 | 48050 | 354 |
| 372 | 20231019 | 134700 | 6417633700 | 48050 | 48000 | 48050 | 48000 | 114 |
| 373 | 20231019 | 134600 | 6412156400 | 48050 | 48050 | 48050 | 48000 | 6 |
| 374 | 20231019 | 134500 | 6411868250 | 48050 | 48000 | 48050 | 47950 | 626 |
| 375 | 20231019 | 134400 | 6381819650 | 48050 | 48100 | 48100 | 48050 | 693 |
| 376 | 20231019 | 134300 | 6348520950 | 48100 | 48050 | 48100 | 48050 | 268 |
| 377 | 20231019 | 134200 | 6335636350 | 48050 | 48050 | 48050 | 48050 | 144 |
| 378 | 20231019 | 134100 | 6328717150 | 48100 | 48100 | 48100 | 48050 | 232 |
| 379 | 20231019 | 134000 | 6317563700 | 48100 | 48100 | 48100 | 48100 | 161 |
| 380 | 20231019 | 133900 | 6309819600 | 48100 | 48100 | 48100 | 48100 | 30 |
| 381 | 20231019 | 133800 | 6308376600 | 48100 | 48100 | 48100 | 48050 | 388 |
| 382 | 20231019 | 133700 | 6289714800 | 48150 | 48150 | 48150 | 48100 | 50 |
| 383 | 20231019 | 133600 | 6287307800 | 48150 | 48150 | 48150 | 48150 | 253 |
| 384 | 20231019 | 133500 | 6275125850 | 48200 | 48200 | 48200 | 48200 | 7 |
| 385 | 20231019 | 133400 | 6274788450 | 48150 | 48200 | 48200 | 48150 | 110 |
| 386 | 20231019 | 133300 | 6269491000 | 48200 | 48150 | 48200 | 48150 | 63 |
| 387 | 20231019 | 133200 | 6266456800 | 48100 | 48100 | 48100 | 48100 | 5 |
| 388 | 20231019 | 133100 | 6266216300 | 48150 | 48150 | 48150 | 48150 | 51 |
| 389 | 20231019 | 133000 | 6263760650 | 48150 | 48050 | 48200 | 48050 | 2463 |
| 390 | 20231019 | 132900 | 6145265900 | 48050 | 48000 | 48150 | 47950 | 796 |
| 391 | 20231019 | 132800 | 6107033600 | 48000 | 48000 | 48050 | 47950 | 1135 |
| 392 | 20231019 | 132700 | 6052555550 | 48050 | 48050 | 48050 | 48000 | 1166 |
| 393 | 20231019 | 132600 | 5996583850 | 48050 | 48000 | 48050 | 48000 | 187 |
| 394 | 20231019 | 132500 | 5987600850 | 48050 | 48100 | 48100 | 48000 | 125 |
| 395 | 20231019 | 132400 | 5981595950 | 48100 | 48150 | 48150 | 48050 | 1923 |
| 396 | 20231019 | 132300 | 5889129600 | 48150 | 48200 | 48250 | 48150 | 1052 |
| 397 | 20231019 | 132200 | 5838470700 | 48250 | 48250 | 48250 | 48200 | 839 |
| 398 | 20231019 | 132100 | 5798022350 | 48200 | 48250 | 48300 | 48200 | 93 |
| 399 | 20231019 | 132000 | 5793531050 | 48200 | 48300 | 48450 | 48200 | 1482 |
| 400 | 20231019 | 131900 | 5721986650 | 48500 | 48500 | 48600 | 48300 | 2065 |
| 401 | 20231019 | 131800 | 5622137250 | 48550 | 48550 | 48550 | 48450 | 200 |
| 402 | 20231019 | 131700 | 5612435200 | 48550 | 48550 | 48550 | 48550 | 39 |
| 403 | 20231019 | 131600 | 5610541750 | 48550 | 48550 | 48550 | 48550 | 12 |
| 404 | 20231019 | 131500 | 5609959150 | 48600 | 48600 | 48600 | 48600 | 112 |
| 405 | 20231019 | 131400 | 5604515950 | 48600 | 48600 | 48600 | 48600 | 21 |
| 406 | 20231019 | 131300 | 5603495350 | 48600 | 48550 | 48600 | 48450 | 120 |
| 407 | 20231019 | 131200 | 5597679000 | 48450 | 48500 | 48500 | 48450 | 7 |
| 408 | 20231019 | 131100 | 5597339600 | 48500 | 48500 | 48500 | 48500 | 109 |
| 409 | 20231019 | 131000 | 5592053100 | 48500 | 48500 | 48500 | 48500 | 2 |
| 410 | 20231019 | 130900 | 5591956100 | 48500 | 48450 | 48500 | 48450 | 48 |
| 411 | 20231019 | 130800 | 5589629550 | 48450 | 48550 | 48550 | 48450 | 294 |
| 412 | 20231019 | 130700 | 5575364600 | 48500 | 48600 | 48600 | 48500 | 44 |
| 413 | 20231019 | 130600 | 5573229100 | 48550 | 48600 | 48600 | 48550 | 141 |
| 414 | 20231019 | 130500 | 5566383500 | 48600 | 48600 | 48650 | 48600 | 142 |
| 415 | 20231019 | 130400 | 5559481550 | 48600 | 48650 | 48650 | 48600 | 222 |
| 416 | 20231019 | 130300 | 5548692200 | 48650 | 48600 | 48650 | 48600 | 74 |
| 417 | 20231019 | 130200 | 5545095750 | 48650 | 48650 | 48650 | 48650 | 21 |
| 418 | 20231019 | 130100 | 5544074100 | 48650 | 48650 | 48650 | 48600 | 124 |
| 419 | 20231019 | 130000 | 5538041750 | 48600 | 48650 | 48650 | 48600 | 16 |
| 420 | 20231019 | 125900 | 5537264100 | 48650 | 48600 | 48650 | 48600 | 25 |
| 421 | 20231019 | 125800 | 5536049000 | 48650 | 48650 | 48650 | 48650 | 19 |
| 422 | 20231019 | 125700 | 5535124650 | 48650 | 48550 | 48650 | 48550 | 1803 |
| 423 | 20231019 | 125600 | 5447460800 | 48550 | 48550 | 48550 | 48550 | 10 |
| 424 | 20231019 | 125500 | 5446975300 | 48600 | 48550 | 48600 | 48550 | 138 |
| 425 | 20231019 | 125400 | 5440273050 | 48550 | 48600 | 48600 | 48550 | 179 |
| 426 | 20231019 | 125300 | 5431582200 | 48550 | 48550 | 48550 | 48500 | 402 |
| 427 | 20231019 | 125200 | 5412065300 | 48550 | 48550 | 48550 | 48550 | 10 |
| 428 | 20231019 | 125100 | 5411579800 | 48550 | 48550 | 48550 | 48550 | 189 |
| 429 | 20231019 | 125000 | 5402403850 | 48600 | 48450 | 48600 | 48450 | 3733 |
| 430 | 20231019 | 124900 | 5221288950 | 48400 | 48400 | 48450 | 48400 | 235 |
| 431 | 20231019 | 124800 | 5209910750 | 48400 | 48400 | 48400 | 48400 | 10 |
| 432 | 20231019 | 124700 | 5209426750 | 48400 | 48350 | 48450 | 48300 | 22 |
| 433 | 20231019 | 124600 | 5208362000 | 48350 | 48350 | 48400 | 48300 | 585 |
| 434 | 20231019 | 124500 | 5180085950 | 48350 | 48300 | 48350 | 48300 | 519 |
| 435 | 20231019 | 124400 | 5155017600 | 48300 | 48300 | 48300 | 48300 | 34 |
| 436 | 20231019 | 124300 | 5153375400 | 48300 | 48400 | 48400 | 48300 | 549 |
| 437 | 20231019 | 124200 | 5126845300 | 48400 | 48400 | 48400 | 48350 | 38 |
| 438 | 20231019 | 124100 | 5125007600 | 48350 | 48400 | 48400 | 48350 | 28 |
| 439 | 20231019 | 124000 | 5123653300 | 48350 | 48350 | 48400 | 48350 | 65 |
| 440 | 20231019 | 123900 | 5120510500 | 48350 | 48400 | 48400 | 48350 | 119 |
| 441 | 20231019 | 123800 | 5114751350 | 48350 | 48400 | 48400 | 48350 | 99 |
| 442 | 20231019 | 123700 | 5109960250 | 48400 | 48400 | 48400 | 48400 | 73 |
| 443 | 20231019 | 123600 | 5106427050 | 48400 | 48400 | 48400 | 48400 | 2 |
| 444 | 20231019 | 123500 | 5106330250 | 48400 | 48350 | 48400 | 48300 | 180 |
| 445 | 20231019 | 123400 | 5097625500 | 48400 | 48400 | 48400 | 48400 | 10 |
| 446 | 20231019 | 123300 | 5097141500 | 48400 | 48350 | 48400 | 48300 | 214 |
| 447 | 20231019 | 123200 | 5086798450 | 48350 | 48400 | 48400 | 48300 | 296 |
| 448 | 20231019 | 123100 | 5072489000 | 48450 | 48300 | 48500 | 48300 | 6189 |
| 449 | 20231019 | 123000 | 4773539800 | 48300 | 48550 | 48550 | 48300 | 3940 |
| 450 | 20231019 | 122900 | 4582961600 | 48550 | 48550 | 48550 | 48500 | 31 |
| 451 | 20231019 | 122800 | 4581457550 | 48550 | 48450 | 48550 | 48450 | 413 |
| 452 | 20231019 | 122700 | 4561423800 | 48500 | 48450 | 48500 | 48450 | 112 |
| 453 | 20231019 | 122600 | 4555996000 | 48450 | 48500 | 48500 | 48450 | 48 |
| 454 | 20231019 | 122500 | 4553668800 | 48500 | 48500 | 48500 | 48450 | 356 |
| 455 | 20231019 | 122400 | 4536403800 | 48450 | 48500 | 48500 | 48450 | 212 |
| 456 | 20231019 | 122300 | 4526131800 | 48500 | 48550 | 48550 | 48500 | 19 |
| 457 | 20231019 | 122200 | 4525209600 | 48500 | 48550 | 48550 | 48500 | 282 |
| 458 | 20231019 | 122100 | 4511531100 | 48550 | 48550 | 48550 | 48550 | 152 |
| 459 | 20231019 | 122000 | 4504151500 | 48600 | 48600 | 48650 | 48550 | 50 |
| 460 | 20231019 | 121900 | 4501722300 | 48600 | 48650 | 48650 | 48600 | 146 |
| 461 | 20231019 | 121800 | 4494625950 | 48600 | 48650 | 48650 | 48600 | 236 |
| 462 | 20231019 | 121700 | 4483147000 | 48600 | 48600 | 48600 | 48600 | 45 |
| 463 | 20231019 | 121600 | 4480960000 | 48600 | 48650 | 48650 | 48600 | 154 |
| 464 | 20231019 | 121500 | 4473475400 | 48600 | 48600 | 48650 | 48600 | 168 |
| 465 | 20231019 | 121400 | 4465310450 | 48600 | 48600 | 48650 | 48550 | 155 |
| 466 | 20231019 | 121300 | 4457777300 | 48600 | 48600 | 48600 | 48600 | 6 |
| 467 | 20231019 | 121200 | 4457485700 | 48550 | 48600 | 48600 | 48550 | 34 |
| 468 | 20231019 | 121100 | 4455834300 | 48600 | 48550 | 48600 | 48550 | 48 |
| 469 | 20231019 | 121000 | 4453503750 | 48550 | 48500 | 48550 | 48500 | 376 |
| 470 | 20231019 | 120900 | 4435249000 | 48500 | 48500 | 48500 | 48500 | 36 |
| 471 | 20231019 | 120800 | 4433503000 | 48450 | 48450 | 48500 | 48450 | 344 |
| 472 | 20231019 | 120700 | 4416830750 | 48400 | 48450 | 48450 | 48400 | 153 |
| 473 | 20231019 | 120600 | 4409418550 | 48400 | 48450 | 48450 | 48400 | 36 |
| 474 | 20231019 | 120500 | 4407675400 | 48450 | 48450 | 48450 | 48450 | 6 |
| 475 | 20231019 | 120400 | 4407384700 | 48450 | 48350 | 48450 | 48350 | 49 |
| 476 | 20231019 | 120300 | 4405015000 | 48400 | 48300 | 48400 | 48300 | 658 |
| 477 | 20231019 | 120200 | 4373218650 | 48300 | 48300 | 48400 | 48250 | 190 |
| 478 | 20231019 | 120100 | 4364041850 | 48300 | 48350 | 48350 | 48300 | 158 |
| 479 | 20231019 | 120000 | 4356410200 | 48350 | 48300 | 48350 | 48300 | 510 |
| 480 | 20231019 | 115900 | 4331769300 | 48350 | 48300 | 48350 | 48300 | 135 |
| 481 | 20231019 | 115800 | 4325248150 | 48350 | 48300 | 48350 | 48300 | 616 |
| 482 | 20231019 | 115700 | 4295494350 | 48300 | 48400 | 48400 | 48300 | 410 |
| 483 | 20231019 | 115600 | 4275668850 | 48400 | 48400 | 48400 | 48350 | 208 |
| 484 | 20231019 | 115500 | 4265603950 | 48350 | 48350 | 48400 | 48350 | 117 |
| 485 | 20231019 | 115400 | 4259946850 | 48350 | 48450 | 48450 | 48350 | 50 |
| 486 | 20231019 | 115300 | 4257527100 | 48350 | 48500 | 48500 | 48350 | 215 |
| 487 | 20231019 | 115200 | 4247112850 | 48450 | 48450 | 48500 | 48450 | 506 |
| 488 | 20231019 | 115100 | 4222577550 | 48400 | 48450 | 48450 | 48400 | 88 |
| 489 | 20231019 | 115000 | 4218317100 | 48400 | 48400 | 48450 | 48400 | 146 |
| 490 | 20231019 | 114900 | 4211248850 | 48400 | 48350 | 48400 | 48350 | 103 |
| 491 | 20231019 | 114800 | 4206266400 | 48400 | 48400 | 48400 | 48350 | 33 |
| 492 | 20231019 | 114700 | 4204670050 | 48400 | 48400 | 48400 | 48400 | 66 |
| 493 | 20231019 | 114600 | 4201475650 | 48450 | 48450 | 48450 | 48400 | 62 |
| 494 | 20231019 | 114500 | 4198474050 | 48400 | 48350 | 48400 | 48350 | 220 |
| 495 | 20231019 | 114400 | 4187829700 | 48350 | 48350 | 48400 | 48350 | 176 |
| 496 | 20231019 | 114300 | 4179320000 | 48350 | 48400 | 48400 | 48350 | 127 |
| 497 | 20231019 | 114200 | 4173176000 | 48450 | 48400 | 48450 | 48400 | 210 |
| 498 | 20231019 | 114100 | 4163005450 | 48400 | 48450 | 48450 | 48400 | 134 |
| 499 | 20231019 | 114000 | 4156516200 | 48500 | 48500 | 48500 | 48500 | 63 |
| 500 | 20231019 | 113900 | 4153460700 | 48550 | 48500 | 48550 | 48350 | 10243 |
| 501 | 20231019 | 113800 | 3657601300 | 48500 | 48500 | 48500 | 48450 | 115 |
| 502 | 20231019 | 113700 | 3652026950 | 48500 | 48500 | 48500 | 48450 | 116 |
| 503 | 20231019 | 113600 | 3646404100 | 48550 | 48500 | 48550 | 48500 | 80 |
| 504 | 20231019 | 113500 | 3642523450 | 48500 | 48500 | 48500 | 48500 | 101 |
| 505 | 20231019 | 113400 | 3637624950 | 48450 | 48500 | 48500 | 48450 | 152 |
| 506 | 20231019 | 113300 | 3630256550 | 48500 | 48500 | 48500 | 48450 | 149 |
| 507 | 20231019 | 113200 | 3623033350 | 48500 | 48500 | 48500 | 48450 | 216 |
| 508 | 20231019 | 113100 | 3612564550 | 48450 | 48500 | 48500 | 48450 | 270 |
| 509 | 20231019 | 113000 | 3599475100 | 48500 | 48450 | 48500 | 48400 | 155 |
| 510 | 20231019 | 112900 | 3591968400 | 48450 | 48400 | 48450 | 48400 | 58 |
| 511 | 20231019 | 112800 | 3589161050 | 48400 | 48450 | 48450 | 48400 | 94 |
| 512 | 20231019 | 112700 | 3584610100 | 48450 | 48400 | 48450 | 48400 | 155 |
| 513 | 20231019 | 112600 | 3577101750 | 48450 | 48500 | 48500 | 48450 | 83 |
| 514 | 20231019 | 112500 | 3573079950 | 48500 | 48500 | 48500 | 48450 | 72 |
| 515 | 20231019 | 112400 | 3569591100 | 48500 | 48500 | 48550 | 48500 | 168 |
| 516 | 20231019 | 112300 | 3561437650 | 48500 | 48450 | 48550 | 48400 | 190 |
| 517 | 20231019 | 112200 | 3552229200 | 48400 | 48400 | 48500 | 48400 | 199 |
| 518 | 20231019 | 112100 | 3542591600 | 48400 | 48450 | 48450 | 48400 | 154 |
| 519 | 20231019 | 112000 | 3535136850 | 48500 | 48500 | 48550 | 48450 | 1445 |
| 520 | 20231019 | 111900 | 3465070700 | 48550 | 48600 | 48600 | 48500 | 4570 |
| 521 | 20231019 | 111800 | 3243094300 | 48600 | 48650 | 48650 | 48600 | 64 |
| 522 | 20231019 | 111700 | 3239983050 | 48600 | 48650 | 48650 | 48600 | 261 |
| 523 | 20231019 | 111600 | 3227288600 | 48600 | 48600 | 48600 | 48600 | 63 |
| 524 | 20231019 | 111500 | 3224226800 | 48650 | 48700 | 48700 | 48650 | 406 |
| 525 | 20231019 | 111400 | 3204474550 | 48650 | 48700 | 48700 | 48650 | 117 |
| 526 | 20231019 | 111300 | 3198781150 | 48700 | 48650 | 48750 | 48650 | 168 |
| 527 | 20231019 | 111200 | 3190600350 | 48800 | 48850 | 48850 | 48650 | 62 |
| 528 | 20231019 | 111100 | 3187576350 | 48850 | 48950 | 48950 | 48850 | 108 |
| 529 | 20231019 | 111000 | 3182295900 | 48900 | 48900 | 48950 | 48900 | 162 |
| 530 | 20231019 | 110900 | 3174372750 | 48900 | 48700 | 48900 | 48650 | 750 |
| 531 | 20231019 | 110800 | 3137810200 | 48650 | 48600 | 48650 | 48600 | 122 |
| 532 | 20231019 | 110700 | 3131878050 | 48600 | 48650 | 48700 | 48600 | 26 |
| 533 | 20231019 | 110600 | 3130613950 | 48650 | 48650 | 48700 | 48650 | 282 |
| 534 | 20231019 | 110500 | 3116886050 | 48600 | 48700 | 48700 | 48600 | 52 |
| 535 | 20231019 | 110400 | 3114357050 | 48650 | 48600 | 48700 | 48600 | 84 |
| 536 | 20231019 | 110300 | 3110270450 | 48650 | 48700 | 48700 | 48650 | 157 |
| 537 | 20231019 | 110200 | 3102629900 | 48700 | 48650 | 48700 | 48600 | 286 |
| 538 | 20231019 | 110100 | 3088713900 | 48650 | 48700 | 48700 | 48650 | 8 |
| 539 | 20231019 | 110000 | 3088324600 | 48600 | 48750 | 48750 | 48600 | 5223 |
| 540 | 20231019 | 105900 | 2834155250 | 48750 | 48700 | 48750 | 48700 | 169 |
| 541 | 20231019 | 105800 | 2825918850 | 48750 | 48700 | 48750 | 48700 | 278 |
| 542 | 20231019 | 105700 | 2812378200 | 48700 | 48700 | 48750 | 48700 | 565 |
| 543 | 20231019 | 105600 | 2784856800 | 48700 | 48750 | 48750 | 48700 | 153 |
| 544 | 20231019 | 105500 | 2777405600 | 48750 | 48700 | 48750 | 48700 | 173 |
| 545 | 20231019 | 105400 | 2768974200 | 48750 | 48750 | 48750 | 48700 | 66 |
| 546 | 20231019 | 105300 | 2765759050 | 48700 | 48750 | 48750 | 48700 | 62 |
| 547 | 20231019 | 105200 | 2762738850 | 48750 | 48800 | 48850 | 48700 | 6069 |
| 548 | 20231019 | 105100 | 2466775700 | 48850 | 48900 | 48900 | 48850 | 356 |
| 549 | 20231019 | 105000 | 2449384800 | 48900 | 48850 | 48900 | 48800 | 1268 |
| 550 | 20231019 | 104900 | 2387434500 | 48800 | 48850 | 48850 | 48800 | 1269 |
| 551 | 20231019 | 104800 | 2325456250 | 48900 | 48900 | 48900 | 48850 | 258 |
| 552 | 20231019 | 104700 | 2312847450 | 48900 | 48850 | 48900 | 48850 | 63 |
| 553 | 20231019 | 104600 | 2309769200 | 48900 | 48900 | 48900 | 48850 | 159 |
| 554 | 20231019 | 104500 | 2301996400 | 48900 | 48900 | 48900 | 48850 | 239 |
| 555 | 20231019 | 104400 | 2290311600 | 48850 | 48850 | 48900 | 48850 | 364 |
| 556 | 20231019 | 104300 | 2272530050 | 48900 | 48900 | 48900 | 48850 | 214 |
| 557 | 20231019 | 104200 | 2262075400 | 48850 | 48900 | 48900 | 48850 | 653 |
| 558 | 20231019 | 104100 | 2230175800 | 48900 | 48900 | 48900 | 48850 | 1027 |
| 559 | 20231019 | 104000 | 2179958550 | 48900 | 48900 | 48900 | 48900 | 139 |
| 560 | 20231019 | 103900 | 2173161450 | 48900 | 48900 | 48950 | 48900 | 927 |
| 561 | 20231019 | 103800 | 2127824700 | 48950 | 48900 | 48950 | 48900 | 639 |
| 562 | 20231019 | 103700 | 2096564950 | 48850 | 48950 | 48950 | 48850 | 2471 |
| 563 | 20231019 | 103600 | 1975788250 | 48950 | 48950 | 48950 | 48900 | 498 |
| 564 | 20231019 | 103500 | 1951411250 | 48900 | 48900 | 48950 | 48900 | 83 |
| 565 | 20231019 | 103400 | 1947352450 | 48900 | 48950 | 48950 | 48900 | 168 |
| 566 | 20231019 | 103300 | 1939131250 | 48950 | 48850 | 48950 | 48850 | 2027 |
| 567 | 20231019 | 103200 | 1840008850 | 48800 | 48550 | 48850 | 48550 | 590 |
| 568 | 20231019 | 103100 | 1811289750 | 48550 | 48600 | 48600 | 48550 | 426 |
| 569 | 20231019 | 103000 | 1790607350 | 48600 | 48550 | 48600 | 48550 | 181 |
| 570 | 20231019 | 102900 | 1781814000 | 48600 | 48550 | 48600 | 48550 | 75 |
| 571 | 20231019 | 102800 | 1778172000 | 48550 | 48600 | 48650 | 48550 | 123 |
| 572 | 20231019 | 102700 | 1772194100 | 48600 | 48600 | 48700 | 48600 | 144 |
| 573 | 20231019 | 102600 | 1765189600 | 48600 | 48550 | 48700 | 48550 | 207 |
| 574 | 20231019 | 102500 | 1755124100 | 48550 | 48600 | 48600 | 48550 | 175 |
| 575 | 20231019 | 102400 | 1746622800 | 48550 | 48600 | 48600 | 48550 | 91 |
| 576 | 20231019 | 102300 | 1742200800 | 48550 | 48550 | 48550 | 48550 | 116 |
| 577 | 20231019 | 102200 | 1736569000 | 48550 | 48550 | 48600 | 48550 | 77 |
| 578 | 20231019 | 102100 | 1732829500 | 48550 | 48600 | 48600 | 48550 | 44 |
| 579 | 20231019 | 102000 | 1730691200 | 48650 | 48650 | 48650 | 48650 | 94 |
| 580 | 20231019 | 101900 | 1726118100 | 48650 | 48600 | 48650 | 48550 | 138 |
| 581 | 20231019 | 101800 | 1719410700 | 48600 | 48600 | 48600 | 48550 | 111 |
| 582 | 20231019 | 101700 | 1714018000 | 48600 | 48650 | 48700 | 48600 | 98 |
| 583 | 20231019 | 101600 | 1709249700 | 48600 | 48550 | 48650 | 48550 | 207 |
| 584 | 20231019 | 101500 | 1699191950 | 48600 | 48600 | 48600 | 48550 | 66 |
| 585 | 20231019 | 101400 | 1695986800 | 48600 | 48650 | 48650 | 48600 | 131 |
| 586 | 20231019 | 101300 | 1689619200 | 48700 | 48850 | 48850 | 48700 | 89 |
| 587 | 20231019 | 101200 | 1685280100 | 48850 | 48650 | 48850 | 48600 | 147 |
| 588 | 20231019 | 101100 | 1678125000 | 48650 | 48600 | 48650 | 48600 | 116 |
| 589 | 20231019 | 101000 | 1672486800 | 48650 | 48600 | 48650 | 48600 | 179 |
| 590 | 20231019 | 100900 | 1663786150 | 48600 | 48600 | 48700 | 48600 | 223 |
| 591 | 20231019 | 100800 | 1652941800 | 48600 | 48600 | 48600 | 48600 | 76 |
| 592 | 20231019 | 100700 | 1649248200 | 48650 | 48650 | 48650 | 48650 | 104 |
| 593 | 20231019 | 100600 | 1644188600 | 48650 | 48800 | 48800 | 48650 | 1063 |
| 594 | 20231019 | 100500 | 1592405050 | 48800 | 48800 | 48800 | 48800 | 108 |
| 595 | 20231019 | 100400 | 1587134650 | 48800 | 48850 | 48850 | 48800 | 360 |
| 596 | 20231019 | 100300 | 1569560800 | 48850 | 49050 | 49050 | 48800 | 492 |
| 597 | 20231019 | 100200 | 1545462750 | 49100 | 49000 | 49100 | 48950 | 495 |
| 598 | 20231019 | 100100 | 1521196350 | 48950 | 48800 | 48950 | 48800 | 819 |
| 599 | 20231019 | 100000 | 1481185300 | 48800 | 48850 | 48850 | 48750 | 376 |
| 600 | 20231019 | 095900 | 1462831500 | 48850 | 48800 | 48850 | 48800 | 65 |
| 601 | 20231019 | 095800 | 1459658850 | 48800 | 48750 | 48850 | 48750 | 381 |
| 602 | 20231019 | 095700 | 1441061700 | 48750 | 48750 | 48750 | 48650 | 97 |
| 603 | 20231019 | 095600 | 1436335450 | 48750 | 48600 | 48750 | 48600 | 537 |
| 604 | 20231019 | 095500 | 1410188150 | 48650 | 48550 | 48650 | 48500 | 1590 |
| 605 | 20231019 | 095400 | 1332954700 | 48550 | 48600 | 48600 | 48500 | 617 |
| 606 | 20231019 | 095300 | 1303016300 | 48550 | 48500 | 48550 | 48450 | 503 |
| 607 | 20231019 | 095200 | 1278601100 | 48500 | 48450 | 48500 | 48450 | 86 |
| 608 | 20231019 | 095100 | 1274433250 | 48450 | 48450 | 48500 | 48450 | 356 |
| 609 | 20231019 | 095000 | 1257174650 | 48500 | 48500 | 48500 | 48450 | 161 |
| 610 | 20231019 | 094900 | 1249368450 | 48450 | 48500 | 48500 | 48450 | 78 |
| 611 | 20231019 | 094800 | 1245589250 | 48450 | 48550 | 48550 | 48450 | 249 |
| 612 | 20231019 | 094700 | 1233518850 | 48550 | 48550 | 48550 | 48450 | 648 |
| 613 | 20231019 | 094600 | 1202080850 | 48550 | 48600 | 48600 | 48550 | 151 |
| 614 | 20231019 | 094500 | 1194747650 | 48600 | 48650 | 48650 | 48550 | 158 |
| 615 | 20231019 | 094400 | 1187074950 | 48600 | 48550 | 48650 | 48550 | 174 |
| 616 | 20231019 | 094300 | 1178619350 | 48550 | 48550 | 48600 | 48550 | 100 |
| 617 | 20231019 | 094200 | 1173763300 | 48550 | 48650 | 48650 | 48550 | 184 |
| 618 | 20231019 | 094100 | 1164819850 | 48650 | 48700 | 48700 | 48650 | 186 |
| 619 | 20231019 | 094000 | 1155769900 | 48750 | 48600 | 48800 | 48600 | 256 |
| 620 | 20231019 | 093900 | 1143306800 | 48550 | 48600 | 48650 | 48550 | 147 |
| 621 | 20231019 | 093800 | 1136163100 | 48650 | 48600 | 48650 | 48600 | 64 |
| 622 | 20231019 | 093700 | 1133052650 | 48600 | 48550 | 48600 | 48550 | 112 |
| 623 | 20231019 | 093600 | 1127613450 | 48550 | 48450 | 48550 | 48450 | 51 |
| 624 | 20231019 | 093500 | 1125139800 | 48400 | 48400 | 48450 | 48350 | 305 |
| 625 | 20231019 | 093400 | 1110384100 | 48450 | 48450 | 48500 | 48350 | 610 |
| 626 | 20231019 | 093300 | 1080867250 | 48500 | 48450 | 48500 | 48400 | 563 |
| 627 | 20231019 | 093200 | 1053614100 | 48450 | 48450 | 48500 | 48450 | 256 |
| 628 | 20231019 | 093100 | 1041205350 | 48450 | 48650 | 48650 | 48450 | 398 |
| 629 | 20231019 | 093000 | 1021906950 | 48700 | 48650 | 48700 | 48550 | 200 |
| 630 | 20231019 | 092900 | 1012194150 | 48650 | 48500 | 48650 | 48500 | 1406 |
| 631 | 20231019 | 092800 | 943942300 | 48500 | 48500 | 48550 | 48500 | 189 |
| 632 | 20231019 | 092700 | 934775250 | 48500 | 48450 | 48550 | 48450 | 312 |
| 633 | 20231019 | 092600 | 919638450 | 48450 | 48350 | 48500 | 48350 | 231 |
| 634 | 20231019 | 092500 | 908450750 | 48400 | 48400 | 48450 | 48300 | 251 |
| 635 | 20231019 | 092400 | 896319150 | 48400 | 48350 | 48400 | 48300 | 168 |
| 636 | 20231019 | 092300 | 888198450 | 48350 | 48400 | 48400 | 48350 | 405 |
| 637 | 20231019 | 092200 | 868614400 | 48400 | 48600 | 48600 | 48300 | 3800 |
| 638 | 20231019 | 092100 | 684415750 | 48600 | 48600 | 48600 | 48600 | 77 |
| 639 | 20231019 | 092000 | 680673550 | 48550 | 48600 | 48650 | 48550 | 561 |
| 640 | 20231019 | 091900 | 653428450 | 48600 | 48600 | 48650 | 48550 | 827 |
| 641 | 20231019 | 091800 | 613270400 | 48600 | 48600 | 48650 | 48600 | 157 |
| 642 | 20231019 | 091700 | 605640050 | 48600 | 48550 | 48650 | 48550 | 533 |
| 643 | 20231019 | 091600 | 579736850 | 48550 | 48600 | 48600 | 48550 | 173 |
| 644 | 20231019 | 091500 | 571333300 | 48600 | 48600 | 48650 | 48550 | 345 |
| 645 | 20231019 | 091400 | 554568600 | 48600 | 48650 | 48650 | 48600 | 311 |
| 646 | 20231019 | 091300 | 539453650 | 48650 | 48750 | 48750 | 48600 | 574 |
| 647 | 20231019 | 091200 | 511528000 | 48750 | 48750 | 48750 | 48700 | 180 |
| 648 | 20231019 | 091100 | 502756600 | 48700 | 48800 | 48800 | 48700 | 344 |
| 649 | 20231019 | 091000 | 485978950 | 48800 | 48800 | 48900 | 48800 | 249 |
| 650 | 20231019 | 090900 | 473820400 | 48800 | 48900 | 48950 | 48800 | 143 |
| 651 | 20231019 | 090800 | 466834300 | 48900 | 48750 | 48900 | 48700 | 245 |
| 652 | 20231019 | 090700 | 454879700 | 48750 | 48550 | 48800 | 48500 | 723 |
| 653 | 20231019 | 090600 | 419776500 | 48500 | 48550 | 48800 | 48500 | 900 |
| 654 | 20231019 | 090500 | 376096100 | 48550 | 48500 | 48550 | 48500 | 600 |
| 655 | 20231019 | 090400 | 346989700 | 48550 | 48700 | 48750 | 48550 | 1321 |
| 656 | 20231019 | 090300 | 282781850 | 48700 | 48700 | 48800 | 48650 | 224 |
| 657 | 20231019 | 090200 | 271869450 | 48700 | 48950 | 49000 | 48550 | 535 |
| 658 | 20231019 | 090100 | 245774150 | 48950 | 48650 | 48950 | 48550 | 1358 |
| 659 | 20231019 | 090000 | 179463050 | 48650 | 48900 | 48900 | 48400 | 3679 |