35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 195900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 3 | 20231020 | 195800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 4 | 20231020 | 195700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 5 | 20231020 | 195600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 6 | 20231020 | 195500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 7 | 20231020 | 195400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 8 | 20231020 | 195300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 9 | 20231020 | 195200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 10 | 20231020 | 195100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 11 | 20231020 | 195000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 12 | 20231020 | 194900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 13 | 20231020 | 194800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 14 | 20231020 | 194700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 15 | 20231020 | 194600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 16 | 20231020 | 194500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 17 | 20231020 | 194400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 18 | 20231020 | 194300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 19 | 20231020 | 194200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 20 | 20231020 | 194100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 21 | 20231020 | 194000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 22 | 20231020 | 193900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 23 | 20231020 | 193800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 24 | 20231020 | 193700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 25 | 20231020 | 193600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 26 | 20231020 | 193500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 27 | 20231020 | 193400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 28 | 20231020 | 193300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 29 | 20231020 | 193200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 30 | 20231020 | 193100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 31 | 20231020 | 193000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 32 | 20231020 | 192900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 33 | 20231020 | 192800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 34 | 20231020 | 192700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 35 | 20231020 | 192600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 36 | 20231020 | 192500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 37 | 20231020 | 192400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 38 | 20231020 | 192300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 39 | 20231020 | 192200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 40 | 20231020 | 192100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 41 | 20231020 | 192000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 42 | 20231020 | 191900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 43 | 20231020 | 191800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 44 | 20231020 | 191700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 45 | 20231020 | 191600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 46 | 20231020 | 191500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 47 | 20231020 | 191400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 48 | 20231020 | 191300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 49 | 20231020 | 191200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 50 | 20231020 | 191100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 51 | 20231020 | 191000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 52 | 20231020 | 190900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 53 | 20231020 | 190800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 54 | 20231020 | 190700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 55 | 20231020 | 190600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 56 | 20231020 | 190500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 57 | 20231020 | 190400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 58 | 20231020 | 190300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 59 | 20231020 | 190200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 60 | 20231020 | 190100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 61 | 20231020 | 190000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 62 | 20231020 | 185900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 63 | 20231020 | 185800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 64 | 20231020 | 185700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 65 | 20231020 | 185600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 66 | 20231020 | 185500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 67 | 20231020 | 185400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 68 | 20231020 | 185300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 69 | 20231020 | 185200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 70 | 20231020 | 185100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 71 | 20231020 | 185000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 72 | 20231020 | 184900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 73 | 20231020 | 184800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 74 | 20231020 | 184700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 75 | 20231020 | 184600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 76 | 20231020 | 184500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 77 | 20231020 | 184400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 78 | 20231020 | 184300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 79 | 20231020 | 184200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 80 | 20231020 | 184100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 81 | 20231020 | 184000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 82 | 20231020 | 183900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 83 | 20231020 | 183800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 84 | 20231020 | 183700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 85 | 20231020 | 183600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 86 | 20231020 | 183500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 87 | 20231020 | 183400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 88 | 20231020 | 183300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 89 | 20231020 | 183200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 90 | 20231020 | 183100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 91 | 20231020 | 183000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 92 | 20231020 | 182900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 93 | 20231020 | 182800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 94 | 20231020 | 182700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 95 | 20231020 | 182600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 96 | 20231020 | 182500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 97 | 20231020 | 182400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 98 | 20231020 | 182300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 99 | 20231020 | 182200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 100 | 20231020 | 182100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 101 | 20231020 | 182000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 102 | 20231020 | 181900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 103 | 20231020 | 181800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 104 | 20231020 | 181700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 105 | 20231020 | 181600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 106 | 20231020 | 181500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 107 | 20231020 | 181400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 108 | 20231020 | 181300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 109 | 20231020 | 181200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 110 | 20231020 | 181100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 111 | 20231020 | 181000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 112 | 20231020 | 180900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 113 | 20231020 | 180800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 114 | 20231020 | 180700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 115 | 20231020 | 180600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 116 | 20231020 | 180500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 117 | 20231020 | 180400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 118 | 20231020 | 180300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 119 | 20231020 | 180200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 120 | 20231020 | 180100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 121 | 20231020 | 180000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 122 | 20231020 | 175900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 123 | 20231020 | 175800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 124 | 20231020 | 175700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 125 | 20231020 | 175600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 126 | 20231020 | 175500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 127 | 20231020 | 175400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 128 | 20231020 | 175300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 129 | 20231020 | 175200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 130 | 20231020 | 175100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 131 | 20231020 | 175000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 132 | 20231020 | 174900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 133 | 20231020 | 174800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 134 | 20231020 | 174700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 135 | 20231020 | 174600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 136 | 20231020 | 174500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 137 | 20231020 | 174400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 138 | 20231020 | 174300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 139 | 20231020 | 174200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 140 | 20231020 | 174100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 141 | 20231020 | 174000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 142 | 20231020 | 173900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 143 | 20231020 | 173800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 144 | 20231020 | 173700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 145 | 20231020 | 173600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 146 | 20231020 | 173500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 147 | 20231020 | 173400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 148 | 20231020 | 173300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 149 | 20231020 | 173200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 150 | 20231020 | 173100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 151 | 20231020 | 173000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 152 | 20231020 | 172900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 153 | 20231020 | 172800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 154 | 20231020 | 172700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 155 | 20231020 | 172600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 156 | 20231020 | 172500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 157 | 20231020 | 172400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 158 | 20231020 | 172300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 159 | 20231020 | 172200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 160 | 20231020 | 172100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 161 | 20231020 | 172000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 162 | 20231020 | 171900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 163 | 20231020 | 171800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 164 | 20231020 | 171700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 165 | 20231020 | 171600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 166 | 20231020 | 171500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 167 | 20231020 | 171400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 168 | 20231020 | 171300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 169 | 20231020 | 171200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 170 | 20231020 | 171100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 171 | 20231020 | 171000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 172 | 20231020 | 170900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 173 | 20231020 | 170800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 174 | 20231020 | 170700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 175 | 20231020 | 170600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 176 | 20231020 | 170500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 177 | 20231020 | 170400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 178 | 20231020 | 170300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 179 | 20231020 | 170200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 180 | 20231020 | 170100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 181 | 20231020 | 170000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 182 | 20231020 | 165900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 183 | 20231020 | 165800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 184 | 20231020 | 165700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 185 | 20231020 | 165600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 186 | 20231020 | 165500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 187 | 20231020 | 165400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 188 | 20231020 | 165300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 189 | 20231020 | 165200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 190 | 20231020 | 165100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 191 | 20231020 | 165000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 192 | 20231020 | 164900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 193 | 20231020 | 164800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 194 | 20231020 | 164700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 195 | 20231020 | 164600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 196 | 20231020 | 164500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 197 | 20231020 | 164400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 198 | 20231020 | 164300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 199 | 20231020 | 164200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 200 | 20231020 | 164100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 201 | 20231020 | 164000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 202 | 20231020 | 163900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 203 | 20231020 | 163800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 204 | 20231020 | 163700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 205 | 20231020 | 163600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 206 | 20231020 | 163500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 207 | 20231020 | 163400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 208 | 20231020 | 163300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 209 | 20231020 | 163200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 210 | 20231020 | 163100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 211 | 20231020 | 163000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 212 | 20231020 | 162900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 213 | 20231020 | 162800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 214 | 20231020 | 162700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 215 | 20231020 | 162600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 216 | 20231020 | 162500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 217 | 20231020 | 162400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 218 | 20231020 | 162300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 219 | 20231020 | 162200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 220 | 20231020 | 162100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 221 | 20231020 | 162000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 222 | 20231020 | 161900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 223 | 20231020 | 161800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 224 | 20231020 | 161700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 225 | 20231020 | 161600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 226 | 20231020 | 161500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 227 | 20231020 | 161400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 228 | 20231020 | 161300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 229 | 20231020 | 161200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 230 | 20231020 | 161100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 231 | 20231020 | 161000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 232 | 20231020 | 160900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 233 | 20231020 | 160800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 234 | 20231020 | 160700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 235 | 20231020 | 160600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 236 | 20231020 | 160500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 237 | 20231020 | 160400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 238 | 20231020 | 160300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 239 | 20231020 | 160200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 240 | 20231020 | 160100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 241 | 20231020 | 160000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 242 | 20231020 | 155900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 243 | 20231020 | 155800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 244 | 20231020 | 155700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 245 | 20231020 | 155600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 246 | 20231020 | 155500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 247 | 20231020 | 155400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 248 | 20231020 | 155300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 249 | 20231020 | 155200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 250 | 20231020 | 155100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 251 | 20231020 | 155000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 252 | 20231020 | 154900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 253 | 20231020 | 154800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 254 | 20231020 | 154700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 255 | 20231020 | 154600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 256 | 20231020 | 154500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 257 | 20231020 | 154400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 258 | 20231020 | 154300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 259 | 20231020 | 154200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 260 | 20231020 | 154100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 261 | 20231020 | 154000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 262 | 20231020 | 153900 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 263 | 20231020 | 153800 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 264 | 20231020 | 153700 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 265 | 20231020 | 153600 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 266 | 20231020 | 153500 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 267 | 20231020 | 153400 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 268 | 20231020 | 153300 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 269 | 20231020 | 153200 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 270 | 20231020 | 153100 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 0 |
| 271 | 20231020 | 153000 | 12414519000 | 48800 | 48800 | 48800 | 48800 | 3981 |
| 272 | 20231020 | 152900 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 273 | 20231020 | 152800 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 274 | 20231020 | 152700 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 275 | 20231020 | 152600 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 276 | 20231020 | 152500 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 277 | 20231020 | 152400 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 278 | 20231020 | 152300 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 279 | 20231020 | 152200 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 280 | 20231020 | 152100 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 281 | 20231020 | 152000 | 12220246200 | 48800 | 48800 | 48800 | 48800 | 0 |
| 282 | 20231020 | 151900 | 12220246200 | 48800 | 48750 | 48800 | 48700 | 557 |
| 283 | 20231020 | 151800 | 12193092100 | 48750 | 48800 | 48850 | 48750 | 293 |
| 284 | 20231020 | 151700 | 12178792700 | 48850 | 48900 | 48950 | 48850 | 297 |
| 285 | 20231020 | 151600 | 12164277750 | 48850 | 49000 | 49000 | 48850 | 1729 |
| 286 | 20231020 | 151500 | 12079707200 | 49050 | 49050 | 49050 | 48900 | 596 |
| 287 | 20231020 | 151400 | 12050507650 | 48950 | 49000 | 49100 | 48900 | 539 |
| 288 | 20231020 | 151300 | 12024090950 | 49000 | 49000 | 49100 | 48900 | 479 |
| 289 | 20231020 | 151200 | 12000614200 | 49000 | 48950 | 49150 | 48950 | 730 |
| 290 | 20231020 | 151100 | 11964806200 | 49050 | 48900 | 49050 | 48900 | 706 |
| 291 | 20231020 | 151000 | 11930265100 | 48900 | 49000 | 49100 | 48850 | 571 |
| 292 | 20231020 | 150900 | 11902304650 | 48950 | 48950 | 49000 | 48900 | 590 |
| 293 | 20231020 | 150800 | 11873417100 | 48950 | 49050 | 49050 | 48900 | 968 |
| 294 | 20231020 | 150700 | 11826037000 | 49000 | 49000 | 49050 | 48950 | 438 |
| 295 | 20231020 | 150600 | 11804577050 | 49000 | 49150 | 49150 | 48950 | 1037 |
| 296 | 20231020 | 150500 | 11753709600 | 49200 | 49250 | 49300 | 49050 | 1650 |
| 297 | 20231020 | 150400 | 11672606650 | 49250 | 49250 | 49300 | 49250 | 1730 |
| 298 | 20231020 | 150300 | 11587354100 | 49250 | 49100 | 49250 | 49100 | 2391 |
| 299 | 20231020 | 150200 | 11469687350 | 49050 | 49100 | 49200 | 49000 | 2038 |
| 300 | 20231020 | 150100 | 11369631250 | 49050 | 49200 | 49250 | 49050 | 1296 |
| 301 | 20231020 | 150000 | 11305861150 | 49200 | 49100 | 49250 | 48900 | 1289 |
| 302 | 20231020 | 145900 | 11242516450 | 49050 | 49150 | 49150 | 48850 | 1927 |
| 303 | 20231020 | 145800 | 11148014700 | 49200 | 49100 | 49200 | 49050 | 1429 |
| 304 | 20231020 | 145700 | 11077783050 | 49150 | 49000 | 49150 | 49000 | 1250 |
| 305 | 20231020 | 145600 | 11016447150 | 49000 | 48950 | 49050 | 48900 | 1209 |
| 306 | 20231020 | 145500 | 10957186300 | 48950 | 49000 | 49000 | 48750 | 1200 |
| 307 | 20231020 | 145400 | 10898559500 | 49000 | 48900 | 49050 | 48900 | 766 |
| 308 | 20231020 | 145300 | 10861041150 | 48900 | 48800 | 49050 | 48750 | 647 |
| 309 | 20231020 | 145200 | 10829411000 | 48800 | 48900 | 49050 | 48800 | 1027 |
| 310 | 20231020 | 145100 | 10779128300 | 48900 | 48850 | 48950 | 48800 | 614 |
| 311 | 20231020 | 145000 | 10749107100 | 48850 | 49000 | 49050 | 48750 | 1087 |
| 312 | 20231020 | 144900 | 10695930950 | 48950 | 49050 | 49100 | 48900 | 329 |
| 313 | 20231020 | 144800 | 10679817100 | 49050 | 49000 | 49100 | 48950 | 488 |
| 314 | 20231020 | 144700 | 10655887350 | 49000 | 49000 | 49000 | 48800 | 276 |
| 315 | 20231020 | 144600 | 10642386500 | 48850 | 49150 | 49150 | 48850 | 379 |
| 316 | 20231020 | 144500 | 10623826600 | 49150 | 48800 | 49200 | 48800 | 1245 |
| 317 | 20231020 | 144400 | 10562778300 | 48800 | 48800 | 48850 | 48550 | 713 |
| 318 | 20231020 | 144300 | 10528037000 | 48800 | 48800 | 48950 | 48750 | 522 |
| 319 | 20231020 | 144200 | 10502535850 | 48800 | 48700 | 48800 | 48700 | 223 |
| 320 | 20231020 | 144100 | 10491667650 | 48600 | 48700 | 48850 | 48600 | 218 |
| 321 | 20231020 | 144000 | 10481055950 | 48750 | 48750 | 48850 | 48700 | 330 |
| 322 | 20231020 | 143900 | 10464965800 | 48800 | 48900 | 48900 | 48600 | 653 |
| 323 | 20231020 | 143800 | 10433189250 | 48650 | 48700 | 48800 | 48600 | 657 |
| 324 | 20231020 | 143700 | 10401183750 | 48650 | 48650 | 48750 | 48600 | 500 |
| 325 | 20231020 | 143600 | 10376841350 | 48750 | 48700 | 48800 | 48600 | 597 |
| 326 | 20231020 | 143500 | 10347778050 | 48700 | 48800 | 48850 | 48700 | 496 |
| 327 | 20231020 | 143400 | 10323590800 | 48750 | 49000 | 49050 | 48650 | 866 |
| 328 | 20231020 | 143300 | 10281282400 | 49000 | 48950 | 49000 | 48900 | 267 |
| 329 | 20231020 | 143200 | 10268208350 | 48950 | 48850 | 48950 | 48750 | 303 |
| 330 | 20231020 | 143100 | 10253404200 | 48850 | 49050 | 49150 | 48750 | 985 |
| 331 | 20231020 | 143000 | 10205155200 | 49050 | 49150 | 49200 | 49050 | 398 |
| 332 | 20231020 | 142900 | 10185604750 | 49200 | 49200 | 49250 | 49100 | 1090 |
| 333 | 20231020 | 142800 | 10131961950 | 49250 | 49300 | 49300 | 49200 | 1500 |
| 334 | 20231020 | 142700 | 10058084500 | 49300 | 49050 | 49300 | 49050 | 618 |
| 335 | 20231020 | 142600 | 10027672700 | 49050 | 49250 | 49250 | 49050 | 361 |
| 336 | 20231020 | 142500 | 10009914450 | 49250 | 49150 | 49250 | 49100 | 323 |
| 337 | 20231020 | 142400 | 9994016550 | 49100 | 49200 | 49300 | 49050 | 1054 |
| 338 | 20231020 | 142300 | 9942230300 | 49200 | 49150 | 49250 | 49150 | 327 |
| 339 | 20231020 | 142200 | 9926139600 | 49200 | 49200 | 49300 | 49150 | 506 |
| 340 | 20231020 | 142100 | 9901227350 | 49150 | 49000 | 49150 | 48900 | 585 |
| 341 | 20231020 | 142000 | 9872530850 | 48950 | 48850 | 48950 | 48700 | 1562 |
| 342 | 20231020 | 141900 | 9796202950 | 48800 | 48800 | 48850 | 48700 | 263 |
| 343 | 20231020 | 141800 | 9783376700 | 48850 | 48850 | 48850 | 48650 | 578 |
| 344 | 20231020 | 141700 | 9755194750 | 48850 | 48700 | 48850 | 48700 | 79 |
| 345 | 20231020 | 141600 | 9751342800 | 48850 | 48850 | 48850 | 48800 | 592 |
| 346 | 20231020 | 141500 | 9722429050 | 48850 | 48750 | 48850 | 48700 | 367 |
| 347 | 20231020 | 141400 | 9704524750 | 48750 | 48700 | 48750 | 48700 | 125 |
| 348 | 20231020 | 141300 | 9698434450 | 48850 | 48750 | 48850 | 48650 | 653 |
| 349 | 20231020 | 141200 | 9666592450 | 48700 | 48800 | 48800 | 48650 | 187 |
| 350 | 20231020 | 141100 | 9657480900 | 48850 | 48850 | 48850 | 48650 | 455 |
| 351 | 20231020 | 141000 | 9635324550 | 48850 | 48850 | 48850 | 48700 | 185 |
| 352 | 20231020 | 140900 | 9626306450 | 48850 | 48650 | 48850 | 48650 | 394 |
| 353 | 20231020 | 140800 | 9607092350 | 48700 | 48750 | 48750 | 48600 | 703 |
| 354 | 20231020 | 140700 | 9572882200 | 48700 | 48900 | 48950 | 48700 | 337 |
| 355 | 20231020 | 140600 | 9556429500 | 48950 | 48800 | 48950 | 48700 | 1239 |
| 356 | 20231020 | 140500 | 9496043200 | 48800 | 48700 | 48950 | 48700 | 119 |
| 357 | 20231020 | 140400 | 9490238300 | 48700 | 48800 | 49050 | 48700 | 2485 |
| 358 | 20231020 | 140300 | 9368681400 | 48750 | 48900 | 48900 | 48750 | 1627 |
| 359 | 20231020 | 140200 | 9289274550 | 48900 | 48950 | 49050 | 48900 | 259 |
| 360 | 20231020 | 140100 | 9276598950 | 49050 | 49050 | 49050 | 48900 | 1347 |
| 361 | 20231020 | 140000 | 9210692000 | 49000 | 49050 | 49050 | 48800 | 3259 |
| 362 | 20231020 | 135900 | 9051541400 | 49050 | 49000 | 49050 | 48900 | 829 |
| 363 | 20231020 | 135800 | 9010941750 | 49100 | 49200 | 49200 | 48900 | 582 |
| 364 | 20231020 | 135700 | 8982418350 | 49200 | 49050 | 49200 | 49000 | 1554 |
| 365 | 20231020 | 135600 | 8906220350 | 49050 | 49200 | 49200 | 49050 | 752 |
| 366 | 20231020 | 135500 | 8869276850 | 49250 | 49250 | 49300 | 49150 | 1352 |
| 367 | 20231020 | 135400 | 8802781750 | 49150 | 49400 | 49400 | 49150 | 395 |
| 368 | 20231020 | 135300 | 8783318250 | 49450 | 49300 | 49500 | 49150 | 378 |
| 369 | 20231020 | 135200 | 8764626150 | 49250 | 49450 | 49500 | 49150 | 841 |
| 370 | 20231020 | 135100 | 8723160150 | 49450 | 49550 | 49550 | 49350 | 493 |
| 371 | 20231020 | 135000 | 8698795500 | 49600 | 49550 | 49700 | 49400 | 3958 |
| 372 | 20231020 | 134900 | 8502830700 | 49550 | 49700 | 49900 | 49500 | 1032 |
| 373 | 20231020 | 134800 | 8451534200 | 49700 | 49600 | 49700 | 49500 | 1923 |
| 374 | 20231020 | 134700 | 8356056250 | 49700 | 49850 | 49900 | 49600 | 3628 |
| 375 | 20231020 | 134600 | 8175629000 | 49800 | 49750 | 49850 | 49750 | 1275 |
| 376 | 20231020 | 134500 | 8112139700 | 49750 | 49700 | 49800 | 49650 | 1442 |
| 377 | 20231020 | 134400 | 8040423650 | 49700 | 49600 | 49800 | 49600 | 1549 |
| 378 | 20231020 | 134300 | 7963439250 | 49600 | 50000 | 50000 | 49600 | 1724 |
| 379 | 20231020 | 134200 | 7877660350 | 49850 | 49900 | 50100 | 49800 | 10663 |
| 380 | 20231020 | 134100 | 7345010200 | 49900 | 49500 | 49900 | 49500 | 3128 |
| 381 | 20231020 | 134000 | 7189324350 | 49650 | 49700 | 49750 | 49450 | 2589 |
| 382 | 20231020 | 133900 | 7060701650 | 49700 | 49500 | 49700 | 49500 | 1763 |
| 383 | 20231020 | 133800 | 6973270850 | 49500 | 49650 | 49650 | 49400 | 1339 |
| 384 | 20231020 | 133700 | 6906933450 | 49550 | 49150 | 49800 | 49050 | 6671 |
| 385 | 20231020 | 133600 | 6576835550 | 49100 | 49100 | 49250 | 49000 | 4662 |
| 386 | 20231020 | 133500 | 6347755550 | 49100 | 49050 | 49100 | 48950 | 1254 |
| 387 | 20231020 | 133400 | 6286253350 | 49000 | 48800 | 49150 | 48750 | 3471 |
| 388 | 20231020 | 133300 | 6116237450 | 48800 | 48750 | 48800 | 48700 | 628 |
| 389 | 20231020 | 133200 | 6085622300 | 48750 | 48600 | 48800 | 48550 | 2496 |
| 390 | 20231020 | 133100 | 5964077550 | 48600 | 48500 | 48600 | 48450 | 1687 |
| 391 | 20231020 | 133000 | 5882241650 | 48500 | 48300 | 48500 | 48200 | 717 |
| 392 | 20231020 | 132900 | 5847542300 | 48300 | 48300 | 48350 | 48300 | 128 |
| 393 | 20231020 | 132800 | 5841358650 | 48350 | 48400 | 48400 | 48300 | 79 |
| 394 | 20231020 | 132700 | 5837536300 | 48400 | 48300 | 48400 | 48250 | 763 |
| 395 | 20231020 | 132600 | 5800629900 | 48250 | 48300 | 48350 | 48250 | 495 |
| 396 | 20231020 | 132500 | 5776717100 | 48300 | 48250 | 48300 | 48250 | 125 |
| 397 | 20231020 | 132400 | 5770684250 | 48350 | 48200 | 48350 | 48000 | 1237 |
| 398 | 20231020 | 132300 | 5711085950 | 48200 | 48250 | 48250 | 48200 | 222 |
| 399 | 20231020 | 132200 | 5700378250 | 48200 | 48250 | 48300 | 48150 | 198 |
| 400 | 20231020 | 132100 | 5690821550 | 48250 | 48200 | 48300 | 48000 | 1006 |
| 401 | 20231020 | 132000 | 5642321950 | 48200 | 48100 | 48200 | 48100 | 496 |
| 402 | 20231020 | 131900 | 5618417700 | 48100 | 48050 | 48100 | 48000 | 299 |
| 403 | 20231020 | 131800 | 5604042750 | 48050 | 48000 | 48100 | 48000 | 232 |
| 404 | 20231020 | 131700 | 5592894550 | 48050 | 48050 | 48050 | 48000 | 56 |
| 405 | 20231020 | 131600 | 5590203850 | 48000 | 48150 | 48200 | 48000 | 320 |
| 406 | 20231020 | 131500 | 5574815150 | 48200 | 48100 | 48250 | 48100 | 342 |
| 407 | 20231020 | 131400 | 5558338400 | 48100 | 48100 | 48200 | 48100 | 290 |
| 408 | 20231020 | 131300 | 5544374150 | 48100 | 48100 | 48300 | 48100 | 189 |
| 409 | 20231020 | 131200 | 5535266850 | 48100 | 48200 | 48250 | 48050 | 503 |
| 410 | 20231020 | 131100 | 5511024900 | 48250 | 48100 | 48250 | 48100 | 96 |
| 411 | 20231020 | 131000 | 5506398400 | 48000 | 48250 | 48300 | 48000 | 134 |
| 412 | 20231020 | 130900 | 5499944750 | 48250 | 47950 | 48300 | 47950 | 462 |
| 413 | 20231020 | 130800 | 5477679150 | 48000 | 48050 | 48050 | 48000 | 397 |
| 414 | 20231020 | 130700 | 5458608450 | 48250 | 48300 | 48300 | 48100 | 376 |
| 415 | 20231020 | 130600 | 5440483550 | 48300 | 48250 | 48300 | 48250 | 177 |
| 416 | 20231020 | 130500 | 5431938450 | 48250 | 48250 | 48300 | 48250 | 141 |
| 417 | 20231020 | 130400 | 5425131800 | 48300 | 48250 | 48300 | 48200 | 536 |
| 418 | 20231020 | 130300 | 5399268150 | 48200 | 48200 | 48250 | 48200 | 381 |
| 419 | 20231020 | 130200 | 5380887900 | 48200 | 48150 | 48200 | 48150 | 294 |
| 420 | 20231020 | 130100 | 5366718400 | 48150 | 48150 | 48150 | 48000 | 398 |
| 421 | 20231020 | 130000 | 5347566200 | 48150 | 48100 | 48150 | 48000 | 279 |
| 422 | 20231020 | 125900 | 5334148800 | 48100 | 48100 | 48150 | 48050 | 231 |
| 423 | 20231020 | 125800 | 5323040400 | 48100 | 48050 | 48150 | 48050 | 186 |
| 424 | 20231020 | 125700 | 5314091900 | 48100 | 48050 | 48150 | 48050 | 194 |
| 425 | 20231020 | 125600 | 5304761450 | 48000 | 48050 | 48050 | 48000 | 217 |
| 426 | 20231020 | 125500 | 5294342150 | 48000 | 48050 | 48050 | 48000 | 83 |
| 427 | 20231020 | 125400 | 5290355100 | 48100 | 48100 | 48100 | 48050 | 610 |
| 428 | 20231020 | 125300 | 5261015450 | 48100 | 48100 | 48100 | 48100 | 58 |
| 429 | 20231020 | 125200 | 5258225650 | 48100 | 48050 | 48100 | 48050 | 453 |
| 430 | 20231020 | 125100 | 5236441350 | 48050 | 48000 | 48050 | 48000 | 237 |
| 431 | 20231020 | 125000 | 5225059000 | 48000 | 48050 | 48050 | 48000 | 168 |
| 432 | 20231020 | 124900 | 5216989750 | 48050 | 48000 | 48050 | 48000 | 224 |
| 433 | 20231020 | 124800 | 5206232850 | 48000 | 47850 | 48000 | 47850 | 648 |
| 434 | 20231020 | 124700 | 5175156700 | 47850 | 47900 | 47950 | 47850 | 256 |
| 435 | 20231020 | 124600 | 5162895800 | 47900 | 47900 | 47950 | 47900 | 304 |
| 436 | 20231020 | 124500 | 5148334100 | 47900 | 47900 | 47950 | 47900 | 360 |
| 437 | 20231020 | 124400 | 5131074400 | 47900 | 47900 | 47950 | 47850 | 254 |
| 438 | 20231020 | 124300 | 5118906850 | 47850 | 47850 | 47950 | 47850 | 169 |
| 439 | 20231020 | 124200 | 5110812450 | 47850 | 47750 | 47850 | 47700 | 257 |
| 440 | 20231020 | 124100 | 5098534050 | 47700 | 47800 | 47850 | 47700 | 171 |
| 441 | 20231020 | 124000 | 5090361900 | 47850 | 47850 | 47900 | 47700 | 125 |
| 442 | 20231020 | 123900 | 5084384600 | 47900 | 47750 | 47900 | 47750 | 146 |
| 443 | 20231020 | 123800 | 5077399450 | 47700 | 47800 | 47950 | 47700 | 523 |
| 444 | 20231020 | 123700 | 5052398400 | 47800 | 47950 | 47950 | 47800 | 60 |
| 445 | 20231020 | 123600 | 5049525450 | 47950 | 47850 | 47950 | 47750 | 788 |
| 446 | 20231020 | 123500 | 5011843650 | 47900 | 47850 | 47900 | 47850 | 85 |
| 447 | 20231020 | 123400 | 5007776300 | 47850 | 48000 | 48000 | 47850 | 80 |
| 448 | 20231020 | 123300 | 5003941300 | 48000 | 47950 | 48000 | 47900 | 307 |
| 449 | 20231020 | 123200 | 4989222150 | 47950 | 47900 | 47950 | 47900 | 57 |
| 450 | 20231020 | 123100 | 4986490700 | 47950 | 48000 | 48000 | 47900 | 161 |
| 451 | 20231020 | 123000 | 4978768400 | 48000 | 47950 | 48000 | 47900 | 681 |
| 452 | 20231020 | 122900 | 4946097950 | 47950 | 47950 | 48050 | 47900 | 399 |
| 453 | 20231020 | 122800 | 4926963900 | 48000 | 48050 | 48050 | 48000 | 64 |
| 454 | 20231020 | 122700 | 4923890050 | 48100 | 48050 | 48100 | 48050 | 200 |
| 455 | 20231020 | 122600 | 4914279150 | 48050 | 48000 | 48050 | 48000 | 165 |
| 456 | 20231020 | 122500 | 4906357450 | 48050 | 48150 | 48150 | 48050 | 66 |
| 457 | 20231020 | 122400 | 4903182100 | 48150 | 47950 | 48150 | 47950 | 242 |
| 458 | 20231020 | 122300 | 4891543750 | 48050 | 48100 | 48100 | 48050 | 108 |
| 459 | 20231020 | 122200 | 4886349850 | 48150 | 48100 | 48150 | 47950 | 235 |
| 460 | 20231020 | 122100 | 4875045350 | 48100 | 48050 | 48100 | 47950 | 208 |
| 461 | 20231020 | 122000 | 4865052400 | 48050 | 48150 | 48150 | 48050 | 174 |
| 462 | 20231020 | 121900 | 4856679600 | 48150 | 48150 | 48150 | 48100 | 157 |
| 463 | 20231020 | 121800 | 4849122300 | 48100 | 48200 | 48200 | 48100 | 275 |
| 464 | 20231020 | 121700 | 4835881850 | 48200 | 48100 | 48200 | 48100 | 188 |
| 465 | 20231020 | 121600 | 4826827550 | 48150 | 48200 | 48200 | 48100 | 151 |
| 466 | 20231020 | 121500 | 4819558350 | 48200 | 48250 | 48300 | 48100 | 359 |
| 467 | 20231020 | 121400 | 4802257150 | 48250 | 48250 | 48250 | 48250 | 40 |
| 468 | 20231020 | 121300 | 4800327150 | 48250 | 48300 | 48300 | 48250 | 335 |
| 469 | 20231020 | 121200 | 4784155000 | 48300 | 48150 | 48300 | 48150 | 656 |
| 470 | 20231020 | 121100 | 4752506050 | 48150 | 48100 | 48200 | 48100 | 977 |
| 471 | 20231020 | 121000 | 4705461850 | 48150 | 48100 | 48150 | 48050 | 453 |
| 472 | 20231020 | 120900 | 4683671500 | 48100 | 47850 | 48100 | 47850 | 2765 |
| 473 | 20231020 | 120800 | 4550881950 | 47900 | 47950 | 48000 | 47850 | 120 |
| 474 | 20231020 | 120700 | 4545126700 | 47950 | 48050 | 48050 | 47850 | 171 |
| 475 | 20231020 | 120600 | 4536927800 | 48050 | 48000 | 48050 | 48000 | 221 |
| 476 | 20231020 | 120500 | 4526312650 | 48050 | 48000 | 48050 | 47850 | 167 |
| 477 | 20231020 | 120400 | 4518301400 | 48000 | 48050 | 48050 | 48000 | 1270 |
| 478 | 20231020 | 120300 | 4457288300 | 48050 | 47950 | 48050 | 47900 | 280 |
| 479 | 20231020 | 120200 | 4443849850 | 47900 | 47950 | 47950 | 47900 | 345 |
| 480 | 20231020 | 120100 | 4427320450 | 47900 | 47950 | 47950 | 47900 | 49 |
| 481 | 20231020 | 120000 | 4424973300 | 47950 | 48000 | 48000 | 47750 | 1787 |
| 482 | 20231020 | 115900 | 4339213750 | 47950 | 48000 | 48000 | 47950 | 381 |
| 483 | 20231020 | 115800 | 4320936100 | 48000 | 47850 | 48000 | 47850 | 1328 |
| 484 | 20231020 | 115700 | 4257278800 | 47850 | 47650 | 47850 | 47650 | 678 |
| 485 | 20231020 | 115600 | 4224875000 | 47650 | 47700 | 47750 | 47650 | 490 |
| 486 | 20231020 | 115500 | 4201501000 | 47650 | 47750 | 47750 | 47650 | 416 |
| 487 | 20231020 | 115400 | 4181646100 | 47800 | 47650 | 47800 | 47650 | 243 |
| 488 | 20231020 | 115300 | 4170044050 | 47700 | 47700 | 47750 | 47650 | 100 |
| 489 | 20231020 | 115200 | 4165272000 | 47700 | 47700 | 47750 | 47650 | 148 |
| 490 | 20231020 | 115100 | 4158213300 | 47750 | 47700 | 47750 | 47650 | 236 |
| 491 | 20231020 | 115000 | 4146954050 | 47700 | 47650 | 47700 | 47650 | 289 |
| 492 | 20231020 | 114900 | 4133177150 | 47700 | 47650 | 47700 | 47600 | 692 |
| 493 | 20231020 | 114800 | 4100183800 | 47650 | 47550 | 47650 | 47550 | 387 |
| 494 | 20231020 | 114700 | 4081767500 | 47500 | 47500 | 47550 | 47500 | 241 |
| 495 | 20231020 | 114600 | 4070317000 | 47500 | 47450 | 47600 | 47450 | 317 |
| 496 | 20231020 | 114500 | 4055262700 | 47450 | 47450 | 47600 | 47450 | 201 |
| 497 | 20231020 | 114400 | 4045716400 | 47500 | 47500 | 47500 | 47500 | 121 |
| 498 | 20231020 | 114300 | 4039968900 | 47450 | 47550 | 47550 | 47450 | 33 |
| 499 | 20231020 | 114200 | 4038401450 | 47550 | 47450 | 47550 | 47450 | 892 |
| 500 | 20231020 | 114100 | 3996025450 | 47500 | 47400 | 47500 | 47350 | 364 |
| 501 | 20231020 | 114000 | 3978755100 | 47450 | 47400 | 47450 | 47400 | 359 |
| 502 | 20231020 | 113900 | 3961726450 | 47400 | 47350 | 47450 | 47300 | 238 |
| 503 | 20231020 | 113800 | 3950445200 | 47400 | 47350 | 47400 | 47350 | 62 |
| 504 | 20231020 | 113700 | 3947508550 | 47450 | 47350 | 47450 | 47350 | 321 |
| 505 | 20231020 | 113600 | 3932298050 | 47350 | 47400 | 47450 | 47350 | 142 |
| 506 | 20231020 | 113500 | 3925564600 | 47400 | 47400 | 47450 | 47350 | 218 |
| 507 | 20231020 | 113400 | 3915233050 | 47350 | 47300 | 47400 | 47300 | 240 |
| 508 | 20231020 | 113300 | 3903874000 | 47450 | 47450 | 47500 | 47350 | 416 |
| 509 | 20231020 | 113200 | 3884132050 | 47400 | 47350 | 47400 | 47350 | 147 |
| 510 | 20231020 | 113100 | 3877168000 | 47350 | 47450 | 47450 | 47350 | 174 |
| 511 | 20231020 | 113000 | 3868918600 | 47500 | 47400 | 47500 | 47350 | 188 |
| 512 | 20231020 | 112900 | 3859993350 | 47400 | 47400 | 47450 | 47350 | 411 |
| 513 | 20231020 | 112800 | 3840510350 | 47450 | 47450 | 47500 | 47400 | 238 |
| 514 | 20231020 | 112700 | 3829217650 | 47450 | 47350 | 47450 | 47350 | 937 |
| 515 | 20231020 | 112600 | 3784802250 | 47300 | 47400 | 47400 | 47300 | 285 |
| 516 | 20231020 | 112500 | 3771310000 | 47350 | 47400 | 47400 | 47350 | 52 |
| 517 | 20231020 | 112400 | 3768847150 | 47450 | 47500 | 47500 | 47400 | 355 |
| 518 | 20231020 | 112300 | 3752013350 | 47500 | 47550 | 47550 | 47450 | 195 |
| 519 | 20231020 | 112200 | 3742752900 | 47500 | 47500 | 47600 | 47450 | 80 |
| 520 | 20231020 | 112100 | 3738954700 | 47450 | 47450 | 47700 | 47400 | 887 |
| 521 | 20231020 | 112000 | 3696754250 | 47450 | 47450 | 47500 | 47450 | 189 |
| 522 | 20231020 | 111900 | 3687778600 | 47500 | 47500 | 47600 | 47450 | 398 |
| 523 | 20231020 | 111800 | 3668869150 | 47500 | 47450 | 47500 | 47450 | 373 |
| 524 | 20231020 | 111700 | 3651160750 | 47500 | 47550 | 47600 | 47500 | 459 |
| 525 | 20231020 | 111600 | 3629351050 | 47550 | 47650 | 47650 | 47500 | 630 |
| 526 | 20231020 | 111500 | 3599388700 | 47700 | 47650 | 47700 | 47650 | 420 |
| 527 | 20231020 | 111400 | 3579369700 | 47700 | 47650 | 47700 | 47550 | 444 |
| 528 | 20231020 | 111300 | 3558218750 | 47650 | 47700 | 47700 | 47650 | 212 |
| 529 | 20231020 | 111200 | 3548116600 | 47850 | 47700 | 47850 | 47650 | 511 |
| 530 | 20231020 | 111100 | 3523725900 | 47700 | 47700 | 47700 | 47650 | 308 |
| 531 | 20231020 | 111000 | 3509035600 | 47750 | 47750 | 47800 | 47750 | 163 |
| 532 | 20231020 | 110900 | 3501249400 | 47800 | 47750 | 47850 | 47700 | 437 |
| 533 | 20231020 | 110800 | 3480359850 | 47750 | 47800 | 47800 | 47700 | 329 |
| 534 | 20231020 | 110700 | 3464656200 | 47750 | 47700 | 47750 | 47700 | 146 |
| 535 | 20231020 | 110600 | 3457685300 | 47700 | 47750 | 47750 | 47700 | 161 |
| 536 | 20231020 | 110500 | 3449999300 | 47750 | 47700 | 47800 | 47700 | 154 |
| 537 | 20231020 | 110400 | 3442642900 | 47800 | 47900 | 47900 | 47700 | 257 |
| 538 | 20231020 | 110300 | 3430337100 | 47900 | 47750 | 47900 | 47700 | 1178 |
| 539 | 20231020 | 110200 | 3374003300 | 47750 | 47700 | 47800 | 47700 | 305 |
| 540 | 20231020 | 110100 | 3359438400 | 47700 | 47700 | 47750 | 47700 | 603 |
| 541 | 20231020 | 110000 | 3330651800 | 47750 | 47800 | 47850 | 47750 | 555 |
| 542 | 20231020 | 105900 | 3304128700 | 47800 | 47850 | 47850 | 47750 | 34 |
| 543 | 20231020 | 105800 | 3302502900 | 47800 | 47800 | 47800 | 47750 | 189 |
| 544 | 20231020 | 105700 | 3293468750 | 47750 | 47900 | 47950 | 47750 | 365 |
| 545 | 20231020 | 105600 | 3275987300 | 47850 | 47850 | 47850 | 47850 | 108 |
| 546 | 20231020 | 105500 | 3270819500 | 47800 | 47900 | 47950 | 47750 | 301 |
| 547 | 20231020 | 105400 | 3256419200 | 47900 | 47900 | 47900 | 47850 | 964 |
| 548 | 20231020 | 105300 | 3210254200 | 47900 | 47850 | 47900 | 47850 | 177 |
| 549 | 20231020 | 105200 | 3201782050 | 47900 | 47900 | 47900 | 47850 | 224 |
| 550 | 20231020 | 105100 | 3191058000 | 47900 | 47700 | 47900 | 47700 | 389 |
| 551 | 20231020 | 105000 | 3172447900 | 47750 | 47800 | 47800 | 47700 | 128 |
| 552 | 20231020 | 104900 | 3166336500 | 47800 | 47850 | 47850 | 47750 | 90 |
| 553 | 20231020 | 104800 | 3162034750 | 47850 | 47750 | 47850 | 47750 | 644 |
| 554 | 20231020 | 104700 | 3131249200 | 47750 | 47800 | 47800 | 47750 | 204 |
| 555 | 20231020 | 104600 | 3121500850 | 47800 | 47850 | 47850 | 47750 | 360 |
| 556 | 20231020 | 104500 | 3104289600 | 47850 | 47750 | 47850 | 47650 | 492 |
| 557 | 20231020 | 104400 | 3080769450 | 47750 | 47700 | 47750 | 47400 | 474 |
| 558 | 20231020 | 104300 | 3058185100 | 47700 | 47750 | 47750 | 47650 | 186 |
| 559 | 20231020 | 104200 | 3049317250 | 47400 | 47750 | 47750 | 47400 | 510 |
| 560 | 20231020 | 104100 | 3025010450 | 47750 | 47750 | 47800 | 47650 | 489 |
| 561 | 20231020 | 104000 | 3001659000 | 47800 | 47650 | 47800 | 47650 | 987 |
| 562 | 20231020 | 103900 | 2954560000 | 47700 | 47650 | 47700 | 47600 | 420 |
| 563 | 20231020 | 103800 | 2934546350 | 47650 | 47700 | 47700 | 47650 | 197 |
| 564 | 20231020 | 103700 | 2925155350 | 47650 | 47650 | 47700 | 47600 | 875 |
| 565 | 20231020 | 103600 | 2883459550 | 47650 | 47500 | 47700 | 47500 | 736 |
| 566 | 20231020 | 103500 | 2848425400 | 47550 | 47600 | 47600 | 47550 | 58 |
| 567 | 20231020 | 103400 | 2845667350 | 47600 | 47650 | 47700 | 47600 | 335 |
| 568 | 20231020 | 103300 | 2829707200 | 47700 | 47550 | 47700 | 47500 | 654 |
| 569 | 20231020 | 103200 | 2798591250 | 47550 | 47500 | 47700 | 47500 | 697 |
| 570 | 20231020 | 103100 | 2765366800 | 47550 | 47550 | 47550 | 47500 | 242 |
| 571 | 20231020 | 103000 | 2753864950 | 47650 | 47550 | 47700 | 47550 | 1194 |
| 572 | 20231020 | 102900 | 2697049250 | 47550 | 47650 | 47650 | 47500 | 288 |
| 573 | 20231020 | 102800 | 2683351250 | 47550 | 47600 | 47650 | 47500 | 423 |
| 574 | 20231020 | 102700 | 2663212550 | 47650 | 47500 | 47700 | 47400 | 821 |
| 575 | 20231020 | 102600 | 2624152300 | 47500 | 47400 | 47500 | 47400 | 685 |
| 576 | 20231020 | 102500 | 2591651100 | 47400 | 47400 | 47450 | 47400 | 257 |
| 577 | 20231020 | 102400 | 2579464150 | 47400 | 47400 | 47400 | 47350 | 724 |
| 578 | 20231020 | 102300 | 2545148850 | 47400 | 47350 | 47450 | 47350 | 370 |
| 579 | 20231020 | 102200 | 2527606900 | 47350 | 47300 | 47400 | 47300 | 343 |
| 580 | 20231020 | 102100 | 2511360100 | 47450 | 47400 | 47450 | 47300 | 399 |
| 581 | 20231020 | 102000 | 2492459100 | 47450 | 47250 | 47450 | 47250 | 886 |
| 582 | 20231020 | 101900 | 2450510650 | 47300 | 47300 | 47350 | 47300 | 237 |
| 583 | 20231020 | 101800 | 2439297950 | 47300 | 47300 | 47350 | 47300 | 403 |
| 584 | 20231020 | 101700 | 2420223250 | 47250 | 47300 | 47400 | 47250 | 400 |
| 585 | 20231020 | 101600 | 2401282550 | 47300 | 47300 | 47300 | 47200 | 544 |
| 586 | 20231020 | 101500 | 2375574750 | 47300 | 47200 | 47300 | 47150 | 1332 |
| 587 | 20231020 | 101400 | 2312722950 | 47250 | 47300 | 47300 | 47200 | 1283 |
| 588 | 20231020 | 101300 | 2252127750 | 47300 | 47450 | 47450 | 47300 | 546 |
| 589 | 20231020 | 101200 | 2226276100 | 47600 | 47400 | 47600 | 47400 | 732 |
| 590 | 20231020 | 101100 | 2191521850 | 47400 | 47400 | 47400 | 47350 | 108 |
| 591 | 20231020 | 101000 | 2186403400 | 47400 | 47550 | 47550 | 47350 | 214 |
| 592 | 20231020 | 100900 | 2176250350 | 47550 | 47450 | 47550 | 47300 | 668 |
| 593 | 20231020 | 100800 | 2144569400 | 47500 | 47500 | 47550 | 47450 | 512 |
| 594 | 20231020 | 100700 | 2120249350 | 47500 | 47550 | 47650 | 47500 | 257 |
| 595 | 20231020 | 100600 | 2108036200 | 47600 | 47500 | 47650 | 47500 | 674 |
| 596 | 20231020 | 100500 | 2075987500 | 47500 | 47550 | 47550 | 47500 | 166 |
| 597 | 20231020 | 100400 | 2068100850 | 47600 | 47600 | 47700 | 47600 | 727 |
| 598 | 20231020 | 100300 | 2033463350 | 47600 | 47650 | 47750 | 47600 | 342 |
| 599 | 20231020 | 100200 | 2017156550 | 47650 | 47700 | 47800 | 47550 | 193 |
| 600 | 20231020 | 100100 | 2007944650 | 47700 | 47450 | 47750 | 47400 | 2952 |
| 601 | 20231020 | 100000 | 1867525300 | 47450 | 47550 | 47550 | 47450 | 178 |
| 602 | 20231020 | 095900 | 1859065400 | 47500 | 47400 | 47500 | 47400 | 355 |
| 603 | 20231020 | 095800 | 1842218050 | 47450 | 47500 | 47500 | 47450 | 203 |
| 604 | 20231020 | 095700 | 1832580300 | 47500 | 47450 | 47550 | 47450 | 563 |
| 605 | 20231020 | 095600 | 1805844450 | 47500 | 47550 | 47550 | 47500 | 53 |
| 606 | 20231020 | 095500 | 1803325700 | 47550 | 47600 | 47600 | 47550 | 149 |
| 607 | 20231020 | 095400 | 1796238800 | 47600 | 47450 | 47600 | 47350 | 398 |
| 608 | 20231020 | 095300 | 1777335750 | 47450 | 47550 | 47550 | 47400 | 532 |
| 609 | 20231020 | 095200 | 1752100800 | 47500 | 47500 | 47550 | 47500 | 187 |
| 610 | 20231020 | 095100 | 1743216750 | 47500 | 47300 | 47600 | 47300 | 552 |
| 611 | 20231020 | 095000 | 1717003100 | 47350 | 47350 | 47400 | 47250 | 1089 |
| 612 | 20231020 | 094900 | 1665522750 | 47350 | 47400 | 47450 | 47350 | 322 |
| 613 | 20231020 | 094800 | 1650266350 | 47450 | 47350 | 47450 | 47350 | 511 |
| 614 | 20231020 | 094700 | 1626053600 | 47350 | 47350 | 47450 | 47350 | 1158 |
| 615 | 20231020 | 094600 | 1571215350 | 47550 | 47450 | 47550 | 47350 | 1156 |
| 616 | 20231020 | 094500 | 1516412600 | 47450 | 47300 | 47500 | 47200 | 1508 |
| 617 | 20231020 | 094400 | 1445106400 | 47300 | 47300 | 47350 | 47300 | 148 |
| 618 | 20231020 | 094300 | 1438100800 | 47350 | 47550 | 47550 | 47300 | 937 |
| 619 | 20231020 | 094200 | 1393771000 | 47550 | 47250 | 47600 | 47250 | 485 |
| 620 | 20231020 | 094100 | 1370789700 | 47300 | 47300 | 47350 | 47250 | 684 |
| 621 | 20231020 | 094000 | 1338437350 | 47300 | 47600 | 47600 | 47300 | 383 |
| 622 | 20231020 | 093900 | 1320297900 | 47550 | 47400 | 47600 | 47350 | 484 |
| 623 | 20231020 | 093800 | 1297334850 | 47400 | 47500 | 47500 | 47400 | 347 |
| 624 | 20231020 | 093700 | 1280881950 | 47500 | 47550 | 47600 | 47500 | 320 |
| 625 | 20231020 | 093600 | 1265680050 | 47600 | 47500 | 47600 | 47500 | 634 |
| 626 | 20231020 | 093500 | 1235525050 | 47500 | 47550 | 47550 | 47500 | 138 |
| 627 | 20231020 | 093400 | 1228965600 | 47600 | 47600 | 47600 | 47600 | 161 |
| 628 | 20231020 | 093300 | 1221302000 | 47650 | 47650 | 47650 | 47500 | 717 |
| 629 | 20231020 | 093200 | 1187200400 | 47600 | 47750 | 47750 | 47600 | 354 |
| 630 | 20231020 | 093100 | 1170320800 | 47700 | 47850 | 47850 | 47700 | 279 |
| 631 | 20231020 | 093000 | 1156995450 | 47850 | 47850 | 47900 | 47800 | 242 |
| 632 | 20231020 | 092900 | 1145415400 | 47850 | 47850 | 47850 | 47800 | 181 |
| 633 | 20231020 | 092800 | 1136760500 | 47800 | 47800 | 47800 | 47800 | 347 |
| 634 | 20231020 | 092700 | 1120173900 | 47850 | 47750 | 47950 | 47700 | 456 |
| 635 | 20231020 | 092600 | 1098377300 | 48000 | 47750 | 48050 | 47750 | 2265 |
| 636 | 20231020 | 092500 | 989705300 | 47750 | 47650 | 47750 | 47550 | 439 |
| 637 | 20231020 | 092400 | 968790700 | 47650 | 47600 | 47650 | 47600 | 292 |
| 638 | 20231020 | 092300 | 954891450 | 47600 | 47550 | 47600 | 47550 | 715 |
| 639 | 20231020 | 092200 | 920890950 | 47600 | 47400 | 47600 | 47400 | 710 |
| 640 | 20231020 | 092100 | 887129950 | 47450 | 47500 | 47550 | 47400 | 359 |
| 641 | 20231020 | 092000 | 870089250 | 47550 | 47600 | 47600 | 47500 | 970 |
| 642 | 20231020 | 091900 | 824002950 | 47550 | 47600 | 47600 | 47500 | 856 |
| 643 | 20231020 | 091800 | 783305500 | 47600 | 47600 | 47700 | 47550 | 921 |
| 644 | 20231020 | 091700 | 739457250 | 47550 | 47700 | 47700 | 47550 | 458 |
| 645 | 20231020 | 091600 | 717657700 | 47700 | 47900 | 48000 | 47700 | 539 |
| 646 | 20231020 | 091500 | 691909600 | 47950 | 48050 | 48100 | 47950 | 505 |
| 647 | 20231020 | 091400 | 667656300 | 48050 | 48050 | 48050 | 47900 | 591 |
| 648 | 20231020 | 091300 | 639300300 | 48050 | 48050 | 48050 | 47900 | 504 |
| 649 | 20231020 | 091200 | 615134350 | 48050 | 48000 | 48050 | 47950 | 133 |
| 650 | 20231020 | 091100 | 608744950 | 48000 | 48050 | 48100 | 48000 | 161 |
| 651 | 20231020 | 091000 | 601006800 | 47950 | 47950 | 48100 | 47950 | 233 |
| 652 | 20231020 | 090900 | 589826600 | 47950 | 48200 | 48200 | 47900 | 216 |
| 653 | 20231020 | 090800 | 579436450 | 47950 | 47900 | 48150 | 47900 | 1835 |
| 654 | 20231020 | 090700 | 491448550 | 47900 | 47950 | 47950 | 47750 | 338 |
| 655 | 20231020 | 090600 | 475276750 | 47950 | 48200 | 48200 | 47950 | 553 |
| 656 | 20231020 | 090500 | 448690400 | 48050 | 48200 | 48200 | 48050 | 508 |
| 657 | 20231020 | 090400 | 424252000 | 48150 | 47750 | 48150 | 47750 | 2257 |
| 658 | 20231020 | 090300 | 315935550 | 47750 | 47800 | 48000 | 47650 | 363 |
| 659 | 20231020 | 090200 | 298592650 | 47850 | 47850 | 47900 | 47600 | 1268 |
| 660 | 20231020 | 090100 | 238029600 | 47850 | 47800 | 48000 | 47800 | 868 |
| 661 | 20231020 | 090000 | 196399300 | 47800 | 47250 | 47950 | 47150 | 4151 |