36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 201000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 3 | 20231020 | 200900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 4 | 20231020 | 200800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 5 | 20231020 | 200700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 6 | 20231020 | 200600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 7 | 20231020 | 200500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 8 | 20231020 | 200400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 9 | 20231020 | 200300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 10 | 20231020 | 200200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 11 | 20231020 | 200100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 12 | 20231020 | 200000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 13 | 20231020 | 195900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 14 | 20231020 | 195800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 15 | 20231020 | 195700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 16 | 20231020 | 195600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 17 | 20231020 | 195500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 18 | 20231020 | 195400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 19 | 20231020 | 195300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 20 | 20231020 | 195200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 21 | 20231020 | 195100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 22 | 20231020 | 195000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 23 | 20231020 | 194900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 24 | 20231020 | 194800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 25 | 20231020 | 194700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 26 | 20231020 | 194600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 27 | 20231020 | 194500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 28 | 20231020 | 194400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 29 | 20231020 | 194300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 30 | 20231020 | 194200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 31 | 20231020 | 194100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 32 | 20231020 | 194000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 33 | 20231020 | 193900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 34 | 20231020 | 193800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 35 | 20231020 | 193700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 36 | 20231020 | 193600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 37 | 20231020 | 193500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 38 | 20231020 | 193400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 39 | 20231020 | 193300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 40 | 20231020 | 193200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 41 | 20231020 | 193100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 42 | 20231020 | 193000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 43 | 20231020 | 192900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 44 | 20231020 | 192800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 45 | 20231020 | 192700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 46 | 20231020 | 192600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 47 | 20231020 | 192500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 48 | 20231020 | 192400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 49 | 20231020 | 192300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 50 | 20231020 | 192200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 51 | 20231020 | 192100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 52 | 20231020 | 192000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 53 | 20231020 | 191900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 54 | 20231020 | 191800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 55 | 20231020 | 191700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 56 | 20231020 | 191600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 57 | 20231020 | 191500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 58 | 20231020 | 191400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 59 | 20231020 | 191300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 60 | 20231020 | 191200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 61 | 20231020 | 191100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 62 | 20231020 | 191000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 63 | 20231020 | 190900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 64 | 20231020 | 190800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 65 | 20231020 | 190700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 66 | 20231020 | 190600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 67 | 20231020 | 190500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 68 | 20231020 | 190400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 69 | 20231020 | 190300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 70 | 20231020 | 190200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 71 | 20231020 | 190100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 72 | 20231020 | 190000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 73 | 20231020 | 185900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 74 | 20231020 | 185800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 75 | 20231020 | 185700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 76 | 20231020 | 185600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 77 | 20231020 | 185500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 78 | 20231020 | 185400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 79 | 20231020 | 185300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 80 | 20231020 | 185200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 81 | 20231020 | 185100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 82 | 20231020 | 185000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 83 | 20231020 | 184900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 84 | 20231020 | 184800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 85 | 20231020 | 184700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 86 | 20231020 | 184600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 87 | 20231020 | 184500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 88 | 20231020 | 184400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 89 | 20231020 | 184300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 90 | 20231020 | 184200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 91 | 20231020 | 184100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 92 | 20231020 | 184000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 93 | 20231020 | 183900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 94 | 20231020 | 183800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 95 | 20231020 | 183700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 96 | 20231020 | 183600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 97 | 20231020 | 183500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 98 | 20231020 | 183400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 99 | 20231020 | 183300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 100 | 20231020 | 183200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 101 | 20231020 | 183100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 102 | 20231020 | 183000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 103 | 20231020 | 182900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 104 | 20231020 | 182800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 105 | 20231020 | 182700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 106 | 20231020 | 182600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 107 | 20231020 | 182500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 108 | 20231020 | 182400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 109 | 20231020 | 182300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 110 | 20231020 | 182200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 111 | 20231020 | 182100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 112 | 20231020 | 182000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 113 | 20231020 | 181900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 114 | 20231020 | 181800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 115 | 20231020 | 181700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 116 | 20231020 | 181600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 117 | 20231020 | 181500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 118 | 20231020 | 181400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 119 | 20231020 | 181300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 120 | 20231020 | 181200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 121 | 20231020 | 181100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 122 | 20231020 | 181000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 123 | 20231020 | 180900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 124 | 20231020 | 180800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 125 | 20231020 | 180700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 126 | 20231020 | 180600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 127 | 20231020 | 180500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 128 | 20231020 | 180400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 129 | 20231020 | 180300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 130 | 20231020 | 180200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 131 | 20231020 | 180100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 132 | 20231020 | 180000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 133 | 20231020 | 175900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 134 | 20231020 | 175800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 135 | 20231020 | 175700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 136 | 20231020 | 175600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 137 | 20231020 | 175500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 138 | 20231020 | 175400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 139 | 20231020 | 175300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 140 | 20231020 | 175200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 141 | 20231020 | 175100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 142 | 20231020 | 175000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 143 | 20231020 | 174900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 144 | 20231020 | 174800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 145 | 20231020 | 174700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 146 | 20231020 | 174600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 147 | 20231020 | 174500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 148 | 20231020 | 174400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 149 | 20231020 | 174300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 150 | 20231020 | 174200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 151 | 20231020 | 174100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 152 | 20231020 | 174000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 153 | 20231020 | 173900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 154 | 20231020 | 173800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 155 | 20231020 | 173700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 156 | 20231020 | 173600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 157 | 20231020 | 173500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 158 | 20231020 | 173400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 159 | 20231020 | 173300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 160 | 20231020 | 173200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 161 | 20231020 | 173100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 162 | 20231020 | 173000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 163 | 20231020 | 172900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 164 | 20231020 | 172800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 165 | 20231020 | 172700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 166 | 20231020 | 172600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 167 | 20231020 | 172500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 168 | 20231020 | 172400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 169 | 20231020 | 172300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 170 | 20231020 | 172200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 171 | 20231020 | 172100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 172 | 20231020 | 172000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 173 | 20231020 | 171900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 174 | 20231020 | 171800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 175 | 20231020 | 171700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 176 | 20231020 | 171600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 177 | 20231020 | 171500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 178 | 20231020 | 171400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 179 | 20231020 | 171300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 180 | 20231020 | 171200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 181 | 20231020 | 171100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 182 | 20231020 | 171000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 183 | 20231020 | 170900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 184 | 20231020 | 170800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 185 | 20231020 | 170700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 186 | 20231020 | 170600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 187 | 20231020 | 170500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 188 | 20231020 | 170400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 189 | 20231020 | 170300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 190 | 20231020 | 170200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 191 | 20231020 | 170100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 192 | 20231020 | 170000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 193 | 20231020 | 165900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 194 | 20231020 | 165800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 195 | 20231020 | 165700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 196 | 20231020 | 165600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 197 | 20231020 | 165500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 198 | 20231020 | 165400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 199 | 20231020 | 165300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 200 | 20231020 | 165200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 201 | 20231020 | 165100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 202 | 20231020 | 165000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 203 | 20231020 | 164900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 204 | 20231020 | 164800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 205 | 20231020 | 164700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 206 | 20231020 | 164600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 207 | 20231020 | 164500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 208 | 20231020 | 164400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 209 | 20231020 | 164300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 210 | 20231020 | 164200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 211 | 20231020 | 164100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 212 | 20231020 | 164000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 213 | 20231020 | 163900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 214 | 20231020 | 163800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 215 | 20231020 | 163700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 216 | 20231020 | 163600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 217 | 20231020 | 163500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 218 | 20231020 | 163400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 219 | 20231020 | 163300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 220 | 20231020 | 163200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 221 | 20231020 | 163100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 222 | 20231020 | 163000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 223 | 20231020 | 162900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 224 | 20231020 | 162800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 225 | 20231020 | 162700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 226 | 20231020 | 162600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 227 | 20231020 | 162500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 228 | 20231020 | 162400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 229 | 20231020 | 162300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 230 | 20231020 | 162200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 231 | 20231020 | 162100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 232 | 20231020 | 162000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 233 | 20231020 | 161900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20231020 | 161800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20231020 | 161700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20231020 | 161600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20231020 | 161500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20231020 | 161400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20231020 | 161300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20231020 | 161200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20231020 | 161100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20231020 | 161000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 243 | 20231020 | 160900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 244 | 20231020 | 160800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 245 | 20231020 | 160700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 246 | 20231020 | 160600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 247 | 20231020 | 160500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 248 | 20231020 | 160400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 249 | 20231020 | 160300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 250 | 20231020 | 160200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 251 | 20231020 | 160100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 252 | 20231020 | 160000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 253 | 20231020 | 155900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 254 | 20231020 | 155800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 255 | 20231020 | 155700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 256 | 20231020 | 155600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 257 | 20231020 | 155500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 258 | 20231020 | 155400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 259 | 20231020 | 155300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 260 | 20231020 | 155200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 261 | 20231020 | 155100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 262 | 20231020 | 155000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 263 | 20231020 | 154900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 264 | 20231020 | 154800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 265 | 20231020 | 154700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 266 | 20231020 | 154600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 267 | 20231020 | 154500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 268 | 20231020 | 154400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 269 | 20231020 | 154300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 270 | 20231020 | 154200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 271 | 20231020 | 154100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 272 | 20231020 | 154000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 273 | 20231020 | 153900 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 274 | 20231020 | 153800 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 275 | 20231020 | 153700 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 276 | 20231020 | 153600 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 277 | 20231020 | 153500 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20231020 | 153400 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20231020 | 153300 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20231020 | 153200 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20231020 | 153100 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20231020 | 153000 | 11471850800 | 48350 | 48350 | 48350 | 48350 | 4890 |
| 283 | 20231020 | 152900 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20231020 | 152800 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20231020 | 152700 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20231020 | 152600 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20231020 | 152500 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20231020 | 152400 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20231020 | 152300 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20231020 | 152200 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20231020 | 152100 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20231020 | 152000 | 11235419300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 293 | 20231020 | 151900 | 11235419300 | 48350 | 48200 | 48350 | 48200 | 561 |
| 294 | 20231020 | 151800 | 11208326750 | 48300 | 48300 | 48350 | 48200 | 542 |
| 295 | 20231020 | 151700 | 11182175300 | 48350 | 48250 | 48350 | 48200 | 1306 |
| 296 | 20231020 | 151600 | 11119149900 | 48250 | 48250 | 48300 | 48200 | 1151 |
| 297 | 20231020 | 151500 | 11063616700 | 48250 | 48300 | 48350 | 48200 | 1215 |
| 298 | 20231020 | 151400 | 11004969650 | 48250 | 48300 | 48350 | 48250 | 1196 |
| 299 | 20231020 | 151300 | 10947229950 | 48250 | 48300 | 48400 | 48250 | 924 |
| 300 | 20231020 | 151200 | 10902608600 | 48250 | 48300 | 48350 | 48200 | 1007 |
| 301 | 20231020 | 151100 | 10853996100 | 48200 | 48250 | 48350 | 48200 | 862 |
| 302 | 20231020 | 151000 | 10812397500 | 48300 | 48250 | 48350 | 48200 | 1295 |
| 303 | 20231020 | 150900 | 10749874250 | 48250 | 48300 | 48300 | 48200 | 1372 |
| 304 | 20231020 | 150800 | 10683687600 | 48250 | 48250 | 48350 | 48250 | 766 |
| 305 | 20231020 | 150700 | 10646713150 | 48300 | 48350 | 48400 | 48300 | 713 |
| 306 | 20231020 | 150600 | 10612261250 | 48350 | 48300 | 48350 | 48250 | 1198 |
| 307 | 20231020 | 150500 | 10554397250 | 48300 | 48350 | 48400 | 48300 | 664 |
| 308 | 20231020 | 150400 | 10522306050 | 48400 | 48450 | 48450 | 48350 | 434 |
| 309 | 20231020 | 150300 | 10501303550 | 48450 | 48350 | 48450 | 48300 | 1100 |
| 310 | 20231020 | 150200 | 10448107550 | 48350 | 48500 | 48550 | 48350 | 677 |
| 311 | 20231020 | 150100 | 10415356600 | 48500 | 48650 | 48650 | 48400 | 559 |
| 312 | 20231020 | 150000 | 10388244600 | 48650 | 48400 | 48650 | 48400 | 1352 |
| 313 | 20231020 | 145900 | 10322727750 | 48400 | 48500 | 48550 | 48400 | 768 |
| 314 | 20231020 | 145800 | 10285504700 | 48500 | 48550 | 48600 | 48500 | 1807 |
| 315 | 20231020 | 145700 | 10197845850 | 48500 | 48550 | 48600 | 48500 | 942 |
| 316 | 20231020 | 145600 | 10152115450 | 48550 | 48550 | 48600 | 48500 | 753 |
| 317 | 20231020 | 145500 | 10115568700 | 48550 | 48600 | 48600 | 48550 | 344 |
| 318 | 20231020 | 145400 | 10098854300 | 48600 | 48550 | 48600 | 48500 | 1531 |
| 319 | 20231020 | 145300 | 10024550150 | 48600 | 48600 | 48600 | 48550 | 551 |
| 320 | 20231020 | 145200 | 9997790150 | 48600 | 48600 | 48650 | 48550 | 807 |
| 321 | 20231020 | 145100 | 9958571500 | 48650 | 48700 | 48700 | 48600 | 375 |
| 322 | 20231020 | 145000 | 9940330300 | 48700 | 48650 | 48700 | 48600 | 891 |
| 323 | 20231020 | 144900 | 9896983450 | 48700 | 48700 | 48750 | 48600 | 2787 |
| 324 | 20231020 | 144800 | 9761423950 | 48750 | 48700 | 48800 | 48650 | 798 |
| 325 | 20231020 | 144700 | 9722554200 | 48700 | 48750 | 48800 | 48700 | 446 |
| 326 | 20231020 | 144600 | 9700827050 | 48750 | 48700 | 48800 | 48700 | 894 |
| 327 | 20231020 | 144500 | 9657270450 | 48750 | 48750 | 48800 | 48700 | 413 |
| 328 | 20231020 | 144400 | 9637137600 | 48900 | 48800 | 48950 | 48650 | 870 |
| 329 | 20231020 | 144300 | 9594723500 | 48850 | 48750 | 48900 | 48700 | 317 |
| 330 | 20231020 | 144200 | 9579256100 | 48900 | 48700 | 48900 | 48600 | 1714 |
| 331 | 20231020 | 144100 | 9495830800 | 48750 | 48850 | 48850 | 48700 | 158 |
| 332 | 20231020 | 144000 | 9488131450 | 48750 | 48800 | 48850 | 48700 | 644 |
| 333 | 20231020 | 143900 | 9456742650 | 48750 | 48800 | 48850 | 48700 | 398 |
| 334 | 20231020 | 143800 | 9437337400 | 48800 | 48800 | 48850 | 48700 | 849 |
| 335 | 20231020 | 143700 | 9395930650 | 48800 | 48950 | 48950 | 48750 | 376 |
| 336 | 20231020 | 143600 | 9377582900 | 48900 | 48850 | 48950 | 48800 | 611 |
| 337 | 20231020 | 143500 | 9347754950 | 48850 | 48950 | 48950 | 48800 | 422 |
| 338 | 20231020 | 143400 | 9327131050 | 48900 | 49000 | 49000 | 48900 | 865 |
| 339 | 20231020 | 143300 | 9284799700 | 49000 | 49000 | 49100 | 48950 | 658 |
| 340 | 20231020 | 143200 | 9252587250 | 48950 | 49050 | 49050 | 48950 | 275 |
| 341 | 20231020 | 143100 | 9239125050 | 49000 | 49050 | 49100 | 49000 | 390 |
| 342 | 20231020 | 143000 | 9220008100 | 49000 | 49300 | 49300 | 49000 | 705 |
| 343 | 20231020 | 142900 | 9185384500 | 49250 | 49100 | 49350 | 49000 | 532 |
| 344 | 20231020 | 142800 | 9159237500 | 49050 | 49000 | 49100 | 48950 | 557 |
| 345 | 20231020 | 142700 | 9131916450 | 49000 | 49100 | 49250 | 49000 | 1137 |
| 346 | 20231020 | 142600 | 9076082050 | 49100 | 49200 | 49200 | 49100 | 139 |
| 347 | 20231020 | 142500 | 9069250400 | 49300 | 49000 | 49400 | 49000 | 476 |
| 348 | 20231020 | 142400 | 9045834300 | 49000 | 49150 | 49350 | 48900 | 1019 |
| 349 | 20231020 | 142300 | 8995784950 | 49200 | 49150 | 49300 | 49050 | 1392 |
| 350 | 20231020 | 142200 | 8927394100 | 49150 | 49150 | 49200 | 49150 | 362 |
| 351 | 20231020 | 142100 | 8909600000 | 49150 | 49150 | 49250 | 49150 | 339 |
| 352 | 20231020 | 142000 | 8892930650 | 49200 | 48950 | 49250 | 48900 | 645 |
| 353 | 20231020 | 141900 | 8861270550 | 48950 | 48950 | 48950 | 48900 | 748 |
| 354 | 20231020 | 141800 | 8824679350 | 48950 | 48950 | 49000 | 48900 | 514 |
| 355 | 20231020 | 141700 | 8799530900 | 48950 | 48950 | 49000 | 48900 | 579 |
| 356 | 20231020 | 141600 | 8771194750 | 48950 | 48950 | 49000 | 48900 | 616 |
| 357 | 20231020 | 141500 | 8741039650 | 48950 | 49000 | 49000 | 48900 | 938 |
| 358 | 20231020 | 141400 | 8695125950 | 48950 | 49000 | 49000 | 48950 | 448 |
| 359 | 20231020 | 141300 | 8673179700 | 49050 | 49100 | 49100 | 48950 | 489 |
| 360 | 20231020 | 141200 | 8649234750 | 48950 | 49000 | 49050 | 48950 | 603 |
| 361 | 20231020 | 141100 | 8619705350 | 49000 | 48950 | 49050 | 48950 | 540 |
| 362 | 20231020 | 141000 | 8593244050 | 49000 | 48950 | 49000 | 48900 | 403 |
| 363 | 20231020 | 140900 | 8573513950 | 49050 | 49050 | 49050 | 48950 | 1018 |
| 364 | 20231020 | 140800 | 8523648750 | 49050 | 49000 | 49050 | 49000 | 591 |
| 365 | 20231020 | 140700 | 8494682050 | 49050 | 49100 | 49100 | 49000 | 458 |
| 366 | 20231020 | 140600 | 8472224350 | 49100 | 49150 | 49150 | 49050 | 580 |
| 367 | 20231020 | 140500 | 8443756900 | 49150 | 49050 | 49150 | 49000 | 645 |
| 368 | 20231020 | 140400 | 8412133850 | 49000 | 49100 | 49150 | 49000 | 672 |
| 369 | 20231020 | 140300 | 8379167100 | 49150 | 49250 | 49300 | 49100 | 478 |
| 370 | 20231020 | 140200 | 8355683300 | 49200 | 49150 | 49250 | 49150 | 545 |
| 371 | 20231020 | 140100 | 8328895150 | 49150 | 49250 | 49300 | 49150 | 582 |
| 372 | 20231020 | 140000 | 8300256050 | 49250 | 49200 | 49350 | 49200 | 386 |
| 373 | 20231020 | 135900 | 8281245850 | 49200 | 49450 | 49450 | 49200 | 779 |
| 374 | 20231020 | 135800 | 8242817000 | 49350 | 49350 | 49500 | 49350 | 478 |
| 375 | 20231020 | 135700 | 8219202850 | 49400 | 49400 | 49450 | 49350 | 621 |
| 376 | 20231020 | 135600 | 8188543750 | 49400 | 49400 | 49500 | 49400 | 410 |
| 377 | 20231020 | 135500 | 8168280650 | 49450 | 49500 | 49500 | 49350 | 781 |
| 378 | 20231020 | 135400 | 8129689050 | 49500 | 49500 | 49550 | 49450 | 318 |
| 379 | 20231020 | 135300 | 8113948550 | 49450 | 49400 | 49550 | 49400 | 532 |
| 380 | 20231020 | 135200 | 8087608100 | 49450 | 49300 | 49450 | 49300 | 540 |
| 381 | 20231020 | 135100 | 8060940250 | 49400 | 49400 | 49450 | 49300 | 614 |
| 382 | 20231020 | 135000 | 8030649000 | 49400 | 49350 | 49450 | 49300 | 616 |
| 383 | 20231020 | 134900 | 8000242200 | 49350 | 49400 | 49450 | 49350 | 743 |
| 384 | 20231020 | 134800 | 7963543050 | 49400 | 49450 | 49550 | 49400 | 984 |
| 385 | 20231020 | 134700 | 7914885500 | 49500 | 49550 | 49600 | 49450 | 454 |
| 386 | 20231020 | 134600 | 7892394800 | 49600 | 49450 | 49600 | 49450 | 555 |
| 387 | 20231020 | 134500 | 7864930700 | 49450 | 49500 | 49550 | 49400 | 811 |
| 388 | 20231020 | 134400 | 7824814750 | 49500 | 49500 | 49550 | 49450 | 481 |
| 389 | 20231020 | 134300 | 7801017900 | 49550 | 49500 | 49550 | 49450 | 664 |
| 390 | 20231020 | 134200 | 7768154250 | 49500 | 49600 | 49600 | 49450 | 276 |
| 391 | 20231020 | 134100 | 7754494500 | 49550 | 49500 | 49550 | 49450 | 818 |
| 392 | 20231020 | 134000 | 7714019700 | 49550 | 49400 | 49550 | 49400 | 515 |
| 393 | 20231020 | 133900 | 7688548650 | 49450 | 49450 | 49500 | 49400 | 612 |
| 394 | 20231020 | 133800 | 7658297600 | 49450 | 49400 | 49500 | 49400 | 398 |
| 395 | 20231020 | 133700 | 7638631000 | 49400 | 49500 | 49500 | 49400 | 935 |
| 396 | 20231020 | 133600 | 7592392450 | 49500 | 49400 | 49500 | 49400 | 840 |
| 397 | 20231020 | 133500 | 7550842100 | 49400 | 49400 | 49450 | 49350 | 182 |
| 398 | 20231020 | 133400 | 7541853050 | 49350 | 49350 | 49400 | 49200 | 809 |
| 399 | 20231020 | 133300 | 7501938800 | 49350 | 49200 | 49350 | 49200 | 628 |
| 400 | 20231020 | 133200 | 7471014250 | 49300 | 49250 | 49350 | 49150 | 337 |
| 401 | 20231020 | 133100 | 7454418900 | 49150 | 49150 | 49250 | 49150 | 312 |
| 402 | 20231020 | 133000 | 7439078000 | 49150 | 49200 | 49250 | 49000 | 709 |
| 403 | 20231020 | 132900 | 7404197650 | 49200 | 49000 | 49200 | 48950 | 1083 |
| 404 | 20231020 | 132800 | 7351102550 | 49000 | 48950 | 49050 | 48950 | 300 |
| 405 | 20231020 | 132700 | 7336405900 | 48950 | 48950 | 49000 | 48950 | 166 |
| 406 | 20231020 | 132600 | 7328280150 | 48950 | 48900 | 49000 | 48900 | 389 |
| 407 | 20231020 | 132500 | 7309237400 | 48900 | 48900 | 48950 | 48900 | 223 |
| 408 | 20231020 | 132400 | 7298331900 | 48950 | 48900 | 48950 | 48850 | 244 |
| 409 | 20231020 | 132300 | 7286402550 | 48900 | 48950 | 48950 | 48850 | 246 |
| 410 | 20231020 | 132200 | 7274380000 | 48900 | 48850 | 48900 | 48800 | 343 |
| 411 | 20231020 | 132100 | 7257622500 | 48850 | 48850 | 48900 | 48750 | 198 |
| 412 | 20231020 | 132000 | 7247961100 | 48850 | 48800 | 48850 | 48700 | 339 |
| 413 | 20231020 | 131900 | 7231423800 | 48700 | 48600 | 48800 | 48600 | 880 |
| 414 | 20231020 | 131800 | 7188587750 | 48600 | 48700 | 48700 | 48600 | 1466 |
| 415 | 20231020 | 131700 | 7117216350 | 48700 | 48800 | 48800 | 48700 | 374 |
| 416 | 20231020 | 131600 | 7098986300 | 48750 | 48800 | 48800 | 48750 | 188 |
| 417 | 20231020 | 131500 | 7089820500 | 48750 | 48850 | 48850 | 48750 | 207 |
| 418 | 20231020 | 131400 | 7079721500 | 48800 | 48750 | 48850 | 48750 | 432 |
| 419 | 20231020 | 131300 | 7058646100 | 48750 | 48850 | 48850 | 48750 | 264 |
| 420 | 20231020 | 131200 | 7045763800 | 48800 | 48850 | 48900 | 48800 | 210 |
| 421 | 20231020 | 131100 | 7035509900 | 48900 | 48900 | 48950 | 48850 | 336 |
| 422 | 20231020 | 131000 | 7019079500 | 48950 | 49000 | 49000 | 48900 | 223 |
| 423 | 20231020 | 130900 | 7008169700 | 49000 | 48950 | 49050 | 48900 | 225 |
| 424 | 20231020 | 130800 | 6997152700 | 49000 | 49000 | 49000 | 48950 | 285 |
| 425 | 20231020 | 130700 | 6983194950 | 49000 | 49000 | 49050 | 49000 | 255 |
| 426 | 20231020 | 130600 | 6970699600 | 49000 | 49000 | 49050 | 49000 | 221 |
| 427 | 20231020 | 130500 | 6959869800 | 49050 | 49050 | 49050 | 48950 | 264 |
| 428 | 20231020 | 130400 | 6946927850 | 49050 | 49050 | 49100 | 49000 | 230 |
| 429 | 20231020 | 130300 | 6935650650 | 49000 | 49000 | 49050 | 49000 | 181 |
| 430 | 20231020 | 130200 | 6926777600 | 49000 | 49000 | 49050 | 48950 | 1013 |
| 431 | 20231020 | 130100 | 6877136250 | 48950 | 48950 | 49050 | 48950 | 111 |
| 432 | 20231020 | 130000 | 6871700500 | 48850 | 48750 | 49050 | 48750 | 1062 |
| 433 | 20231020 | 125900 | 6819727500 | 48750 | 48750 | 48800 | 48750 | 355 |
| 434 | 20231020 | 125800 | 6802420750 | 48800 | 48750 | 48800 | 48750 | 327 |
| 435 | 20231020 | 125700 | 6786469950 | 48800 | 48800 | 48850 | 48750 | 404 |
| 436 | 20231020 | 125600 | 6766756950 | 48850 | 48800 | 49000 | 48750 | 651 |
| 437 | 20231020 | 125500 | 6734941500 | 48800 | 48800 | 48850 | 48750 | 391 |
| 438 | 20231020 | 125400 | 6715861750 | 48800 | 48800 | 48900 | 48750 | 219 |
| 439 | 20231020 | 125300 | 6705172700 | 48850 | 48750 | 48950 | 48750 | 451 |
| 440 | 20231020 | 125200 | 6683150400 | 48750 | 48900 | 48900 | 48750 | 355 |
| 441 | 20231020 | 125100 | 6665818900 | 48900 | 48900 | 48900 | 48850 | 309 |
| 442 | 20231020 | 125000 | 6650714100 | 48850 | 48850 | 48950 | 48850 | 372 |
| 443 | 20231020 | 124900 | 6632518950 | 48850 | 48850 | 48900 | 48850 | 283 |
| 444 | 20231020 | 124800 | 6618687750 | 48850 | 48750 | 48900 | 48750 | 386 |
| 445 | 20231020 | 124700 | 6599838250 | 48850 | 48800 | 48850 | 48700 | 469 |
| 446 | 20231020 | 124600 | 6576970900 | 48750 | 48750 | 48800 | 48750 | 124 |
| 447 | 20231020 | 124500 | 6570924500 | 48800 | 48800 | 48800 | 48750 | 389 |
| 448 | 20231020 | 124400 | 6551949650 | 48800 | 48800 | 48900 | 48800 | 486 |
| 449 | 20231020 | 124300 | 6528222550 | 48800 | 48800 | 48850 | 48750 | 287 |
| 450 | 20231020 | 124200 | 6514211900 | 48750 | 48850 | 48850 | 48750 | 330 |
| 451 | 20231020 | 124100 | 6498099850 | 48800 | 48850 | 48950 | 48800 | 310 |
| 452 | 20231020 | 124000 | 6482959800 | 48850 | 48950 | 49000 | 48800 | 354 |
| 453 | 20231020 | 123900 | 6465653550 | 48950 | 48900 | 48950 | 48800 | 331 |
| 454 | 20231020 | 123800 | 6449480800 | 48950 | 49000 | 49000 | 48800 | 219 |
| 455 | 20231020 | 123700 | 6438768300 | 48800 | 48950 | 49100 | 48800 | 773 |
| 456 | 20231020 | 123600 | 6400925100 | 48950 | 48850 | 48950 | 48800 | 476 |
| 457 | 20231020 | 123500 | 6377662950 | 48850 | 48950 | 48950 | 48850 | 231 |
| 458 | 20231020 | 123400 | 6366373800 | 49000 | 48900 | 49050 | 48850 | 229 |
| 459 | 20231020 | 123300 | 6355180150 | 49050 | 48800 | 49100 | 48800 | 525 |
| 460 | 20231020 | 123200 | 6329499900 | 48900 | 48850 | 48900 | 48750 | 733 |
| 461 | 20231020 | 123100 | 6293735300 | 48850 | 48900 | 48900 | 48800 | 176 |
| 462 | 20231020 | 123000 | 6285138650 | 48950 | 48800 | 48950 | 48750 | 464 |
| 463 | 20231020 | 122900 | 6262473850 | 48850 | 48800 | 48850 | 48800 | 268 |
| 464 | 20231020 | 122800 | 6249385250 | 48800 | 48950 | 48950 | 48750 | 1260 |
| 465 | 20231020 | 122700 | 6187868700 | 48900 | 48900 | 48950 | 48850 | 287 |
| 466 | 20231020 | 122600 | 6173840750 | 48900 | 48950 | 49000 | 48850 | 297 |
| 467 | 20231020 | 122500 | 6159316200 | 48950 | 49000 | 49050 | 48950 | 305 |
| 468 | 20231020 | 122400 | 6144383200 | 48950 | 48950 | 49000 | 48850 | 626 |
| 469 | 20231020 | 122300 | 6113752200 | 49000 | 48900 | 49050 | 48900 | 191 |
| 470 | 20231020 | 122200 | 6104397050 | 48950 | 48900 | 49000 | 48850 | 549 |
| 471 | 20231020 | 122100 | 6077534500 | 48900 | 48900 | 48950 | 48900 | 432 |
| 472 | 20231020 | 122000 | 6056409350 | 48900 | 48950 | 49000 | 48900 | 197 |
| 473 | 20231020 | 121900 | 6046771100 | 48950 | 48950 | 49000 | 48900 | 331 |
| 474 | 20231020 | 121800 | 6030572750 | 48950 | 48950 | 49050 | 48900 | 523 |
| 475 | 20231020 | 121700 | 6004961050 | 48950 | 49000 | 49000 | 48900 | 233 |
| 476 | 20231020 | 121600 | 5993548650 | 49000 | 48950 | 49050 | 48900 | 418 |
| 477 | 20231020 | 121500 | 5973082850 | 49000 | 49050 | 49050 | 49000 | 367 |
| 478 | 20231020 | 121400 | 5955093800 | 49050 | 49000 | 49050 | 49000 | 459 |
| 479 | 20231020 | 121300 | 5932587100 | 49000 | 49000 | 49100 | 48950 | 562 |
| 480 | 20231020 | 121200 | 5905041750 | 49000 | 48900 | 49000 | 48850 | 363 |
| 481 | 20231020 | 121100 | 5887274550 | 48950 | 48900 | 48950 | 48850 | 341 |
| 482 | 20231020 | 121000 | 5870603400 | 48950 | 48850 | 49000 | 48800 | 824 |
| 483 | 20231020 | 120900 | 5830271700 | 48850 | 48700 | 48900 | 48700 | 513 |
| 484 | 20231020 | 120800 | 5805243800 | 48700 | 48750 | 48800 | 48700 | 163 |
| 485 | 20231020 | 120700 | 5797298400 | 48750 | 48750 | 48800 | 48700 | 528 |
| 486 | 20231020 | 120600 | 5771563300 | 48750 | 48800 | 48800 | 48700 | 319 |
| 487 | 20231020 | 120500 | 5756015350 | 48850 | 48900 | 48900 | 48800 | 261 |
| 488 | 20231020 | 120400 | 5743272050 | 48850 | 48950 | 48950 | 48850 | 531 |
| 489 | 20231020 | 120300 | 5717315300 | 48950 | 48850 | 48950 | 48850 | 384 |
| 490 | 20231020 | 120200 | 5698539900 | 48900 | 48850 | 48950 | 48850 | 264 |
| 491 | 20231020 | 120100 | 5685633450 | 48850 | 49000 | 49050 | 48850 | 414 |
| 492 | 20231020 | 120000 | 5665384700 | 48900 | 48850 | 49000 | 48850 | 881 |
| 493 | 20231020 | 115900 | 5622267400 | 48850 | 48800 | 48900 | 48800 | 594 |
| 494 | 20231020 | 115800 | 5593244600 | 48800 | 48650 | 48850 | 48600 | 539 |
| 495 | 20231020 | 115700 | 5566986000 | 48650 | 48650 | 48750 | 48550 | 338 |
| 496 | 20231020 | 115600 | 5550539000 | 48650 | 48550 | 48650 | 48550 | 268 |
| 497 | 20231020 | 115500 | 5537520600 | 48600 | 48500 | 48600 | 48500 | 665 |
| 498 | 20231020 | 115400 | 5505219500 | 48450 | 48450 | 48550 | 48450 | 494 |
| 499 | 20231020 | 115300 | 5481264850 | 48500 | 48550 | 48550 | 48500 | 231 |
| 500 | 20231020 | 115200 | 5470058000 | 48550 | 48400 | 48550 | 48400 | 383 |
| 501 | 20231020 | 115100 | 5451504550 | 48450 | 48450 | 48500 | 48400 | 296 |
| 502 | 20231020 | 115000 | 5437165450 | 48450 | 48400 | 48450 | 48250 | 339 |
| 503 | 20231020 | 114900 | 5420777050 | 48400 | 48200 | 48400 | 48200 | 322 |
| 504 | 20231020 | 114800 | 5405238650 | 48200 | 48200 | 48250 | 48150 | 300 |
| 505 | 20231020 | 114700 | 5390775850 | 48200 | 48200 | 48250 | 48200 | 356 |
| 506 | 20231020 | 114600 | 5373615850 | 48200 | 48250 | 48250 | 48200 | 327 |
| 507 | 20231020 | 114500 | 5357852750 | 48250 | 48200 | 48250 | 48200 | 134 |
| 508 | 20231020 | 114400 | 5351390500 | 48200 | 48250 | 48300 | 48200 | 396 |
| 509 | 20231020 | 114300 | 5332283400 | 48250 | 48300 | 48300 | 48200 | 833 |
| 510 | 20231020 | 114200 | 5292115500 | 48250 | 48250 | 48400 | 48250 | 937 |
| 511 | 20231020 | 114100 | 5246890750 | 48250 | 48250 | 48300 | 48200 | 979 |
| 512 | 20231020 | 114000 | 5199661900 | 48250 | 48250 | 48250 | 48250 | 373 |
| 513 | 20231020 | 113900 | 5181664650 | 48250 | 48300 | 48300 | 48250 | 275 |
| 514 | 20231020 | 113800 | 5168394100 | 48300 | 48300 | 48300 | 48250 | 727 |
| 515 | 20231020 | 113700 | 5133310350 | 48250 | 48300 | 48300 | 48250 | 248 |
| 516 | 20231020 | 113600 | 5121339000 | 48300 | 48300 | 48350 | 48300 | 272 |
| 517 | 20231020 | 113500 | 5108201300 | 48300 | 48350 | 48350 | 48300 | 396 |
| 518 | 20231020 | 113400 | 5089065550 | 48350 | 48300 | 48350 | 48300 | 262 |
| 519 | 20231020 | 113300 | 5076407650 | 48350 | 48250 | 48350 | 48250 | 453 |
| 520 | 20231020 | 113200 | 5054520950 | 48250 | 48300 | 48300 | 48250 | 592 |
| 521 | 20231020 | 113100 | 5025941750 | 48300 | 48300 | 48350 | 48300 | 497 |
| 522 | 20231020 | 113000 | 5001936200 | 48300 | 48300 | 48350 | 48300 | 223 |
| 523 | 20231020 | 112900 | 4991164950 | 48300 | 48350 | 48400 | 48300 | 721 |
| 524 | 20231020 | 112800 | 4956310550 | 48350 | 48350 | 48400 | 48350 | 373 |
| 525 | 20231020 | 112700 | 4938274450 | 48350 | 48350 | 48400 | 48350 | 241 |
| 526 | 20231020 | 112600 | 4926621650 | 48350 | 48350 | 48550 | 48350 | 644 |
| 527 | 20231020 | 112500 | 4895453900 | 48350 | 48400 | 48500 | 48350 | 546 |
| 528 | 20231020 | 112400 | 4869025050 | 48400 | 48450 | 48500 | 48400 | 450 |
| 529 | 20231020 | 112300 | 4847223850 | 48450 | 48600 | 48600 | 48450 | 186 |
| 530 | 20231020 | 112200 | 4838207750 | 48550 | 48450 | 48550 | 48450 | 183 |
| 531 | 20231020 | 112100 | 4829332300 | 48450 | 48400 | 48550 | 48400 | 448 |
| 532 | 20231020 | 112000 | 4807626000 | 48400 | 48500 | 48500 | 48400 | 392 |
| 533 | 20231020 | 111900 | 4788637450 | 48550 | 48550 | 48550 | 48450 | 199 |
| 534 | 20231020 | 111800 | 4778990700 | 48450 | 48450 | 48500 | 48450 | 321 |
| 535 | 20231020 | 111700 | 4763432500 | 48500 | 48500 | 48500 | 48450 | 413 |
| 536 | 20231020 | 111600 | 4743409650 | 48500 | 48550 | 48550 | 48500 | 475 |
| 537 | 20231020 | 111500 | 4720371500 | 48500 | 48600 | 48600 | 48500 | 324 |
| 538 | 20231020 | 111400 | 4704651900 | 48550 | 48550 | 48600 | 48550 | 1811 |
| 539 | 20231020 | 111300 | 4616727450 | 48600 | 48550 | 48600 | 48500 | 805 |
| 540 | 20231020 | 111200 | 4577644850 | 48550 | 48550 | 48800 | 48500 | 778 |
| 541 | 20231020 | 111100 | 4539837950 | 48550 | 48550 | 48550 | 48500 | 305 |
| 542 | 20231020 | 111000 | 4525041750 | 48500 | 48500 | 48550 | 48500 | 228 |
| 543 | 20231020 | 110900 | 4513975100 | 48500 | 48500 | 48550 | 48500 | 518 |
| 544 | 20231020 | 110800 | 4488847300 | 48500 | 48550 | 48600 | 48500 | 385 |
| 545 | 20231020 | 110700 | 4470159400 | 48550 | 48600 | 48700 | 48500 | 914 |
| 546 | 20231020 | 110600 | 4425774950 | 48600 | 48650 | 48700 | 48600 | 564 |
| 547 | 20231020 | 110500 | 4398355450 | 48700 | 48600 | 48700 | 48550 | 464 |
| 548 | 20231020 | 110400 | 4375799250 | 48650 | 48600 | 48650 | 48550 | 470 |
| 549 | 20231020 | 110300 | 4352959400 | 48600 | 48600 | 48700 | 48600 | 337 |
| 550 | 20231020 | 110200 | 4336574000 | 48600 | 48700 | 48700 | 48600 | 251 |
| 551 | 20231020 | 110100 | 4324361000 | 48750 | 48900 | 48900 | 48700 | 370 |
| 552 | 20231020 | 110000 | 4306325600 | 48900 | 48950 | 48950 | 48750 | 1315 |
| 553 | 20231020 | 105900 | 4242034150 | 48900 | 48900 | 48900 | 48900 | 130 |
| 554 | 20231020 | 105800 | 4235677150 | 48900 | 48950 | 48950 | 48900 | 209 |
| 555 | 20231020 | 105700 | 4225452300 | 48950 | 49000 | 49050 | 48900 | 345 |
| 556 | 20231020 | 105600 | 4208561400 | 49000 | 49000 | 49050 | 49000 | 228 |
| 557 | 20231020 | 105500 | 4197385900 | 49000 | 48900 | 49000 | 48900 | 217 |
| 558 | 20231020 | 105400 | 4186769250 | 48950 | 48850 | 48950 | 48850 | 247 |
| 559 | 20231020 | 105300 | 4174688800 | 48900 | 49050 | 49050 | 48850 | 415 |
| 560 | 20231020 | 105200 | 4154389200 | 49050 | 48850 | 49050 | 48850 | 143 |
| 561 | 20231020 | 105100 | 4147391100 | 48850 | 49000 | 49000 | 48800 | 384 |
| 562 | 20231020 | 105000 | 4128621100 | 48950 | 48950 | 49000 | 48950 | 246 |
| 563 | 20231020 | 104900 | 4116573200 | 48950 | 48950 | 49050 | 48950 | 252 |
| 564 | 20231020 | 104800 | 4104226900 | 48950 | 48950 | 49000 | 48950 | 178 |
| 565 | 20231020 | 104700 | 4095513450 | 48950 | 48950 | 49000 | 48850 | 656 |
| 566 | 20231020 | 104600 | 4063429000 | 48900 | 48900 | 48950 | 48900 | 644 |
| 567 | 20231020 | 104500 | 4031934250 | 48900 | 48950 | 49000 | 48900 | 204 |
| 568 | 20231020 | 104400 | 4021952800 | 48950 | 48950 | 49000 | 48900 | 207 |
| 569 | 20231020 | 104300 | 4011821300 | 48900 | 49050 | 49100 | 48900 | 598 |
| 570 | 20231020 | 104200 | 3982514100 | 49050 | 49100 | 49100 | 49000 | 365 |
| 571 | 20231020 | 104100 | 3964616800 | 49100 | 49100 | 49100 | 49000 | 750 |
| 572 | 20231020 | 104000 | 3927844950 | 49000 | 49000 | 49150 | 48950 | 833 |
| 573 | 20231020 | 103900 | 3886993900 | 48950 | 48850 | 48950 | 48850 | 1420 |
| 574 | 20231020 | 103800 | 3817551650 | 48850 | 48800 | 48900 | 48750 | 3175 |
| 575 | 20231020 | 103700 | 3662468850 | 48850 | 48600 | 48850 | 48600 | 1418 |
| 576 | 20231020 | 103600 | 3593332300 | 48600 | 48600 | 48700 | 48600 | 598 |
| 577 | 20231020 | 103500 | 3564239350 | 48600 | 48600 | 48650 | 48550 | 357 |
| 578 | 20231020 | 103400 | 3546891850 | 48500 | 48500 | 48550 | 48500 | 284 |
| 579 | 20231020 | 103300 | 3533110800 | 48550 | 48550 | 48600 | 48500 | 558 |
| 580 | 20231020 | 103200 | 3506038350 | 48550 | 48550 | 48600 | 48550 | 148 |
| 581 | 20231020 | 103100 | 3498852400 | 48550 | 48600 | 48650 | 48550 | 202 |
| 582 | 20231020 | 103000 | 3489040700 | 48650 | 48750 | 48750 | 48650 | 606 |
| 583 | 20231020 | 102900 | 3459529900 | 48750 | 48700 | 48750 | 48700 | 133 |
| 584 | 20231020 | 102800 | 3453052500 | 48700 | 48600 | 48750 | 48550 | 309 |
| 585 | 20231020 | 102700 | 3438019650 | 48500 | 48450 | 48650 | 48400 | 1174 |
| 586 | 20231020 | 102600 | 3381035850 | 48450 | 48450 | 48500 | 48450 | 210 |
| 587 | 20231020 | 102500 | 3370860150 | 48450 | 48350 | 48500 | 48350 | 596 |
| 588 | 20231020 | 102400 | 3342005550 | 48350 | 48450 | 48450 | 48350 | 324 |
| 589 | 20231020 | 102300 | 3326324700 | 48400 | 48450 | 48500 | 48400 | 348 |
| 590 | 20231020 | 102200 | 3309468400 | 48450 | 48450 | 48500 | 48400 | 210 |
| 591 | 20231020 | 102100 | 3299293900 | 48450 | 48450 | 48450 | 48400 | 245 |
| 592 | 20231020 | 102000 | 3287428200 | 48450 | 48400 | 48550 | 48400 | 279 |
| 593 | 20231020 | 101900 | 3273910700 | 48400 | 48450 | 48450 | 48400 | 248 |
| 594 | 20231020 | 101800 | 3261904000 | 48500 | 48450 | 48550 | 48450 | 228 |
| 595 | 20231020 | 101700 | 3250855150 | 48450 | 48400 | 48600 | 48400 | 741 |
| 596 | 20231020 | 101600 | 3214906150 | 48400 | 48450 | 48450 | 48400 | 383 |
| 597 | 20231020 | 101500 | 3196356550 | 48450 | 48450 | 48550 | 48450 | 245 |
| 598 | 20231020 | 101400 | 3184482700 | 48500 | 48550 | 48550 | 48450 | 889 |
| 599 | 20231020 | 101300 | 3141342550 | 48600 | 48600 | 48650 | 48600 | 209 |
| 600 | 20231020 | 101200 | 3131185100 | 48600 | 48600 | 48650 | 48600 | 209 |
| 601 | 20231020 | 101100 | 3121024200 | 48650 | 48600 | 48650 | 48600 | 300 |
| 602 | 20231020 | 101000 | 3106436700 | 48600 | 48700 | 48700 | 48600 | 154 |
| 603 | 20231020 | 100900 | 3098950200 | 48600 | 48650 | 48700 | 48600 | 232 |
| 604 | 20231020 | 100800 | 3087667200 | 48600 | 48700 | 48750 | 48600 | 342 |
| 605 | 20231020 | 100700 | 3071024400 | 48700 | 48750 | 48750 | 48700 | 664 |
| 606 | 20231020 | 100600 | 3038659450 | 48800 | 48800 | 48850 | 48750 | 242 |
| 607 | 20231020 | 100500 | 3026856650 | 48700 | 48750 | 48800 | 48700 | 211 |
| 608 | 20231020 | 100400 | 3016572500 | 48750 | 48650 | 48750 | 48650 | 228 |
| 609 | 20231020 | 100300 | 3005468400 | 48650 | 48800 | 48900 | 48650 | 546 |
| 610 | 20231020 | 100200 | 2978807650 | 48800 | 48750 | 48850 | 48750 | 423 |
| 611 | 20231020 | 100100 | 2958168250 | 48800 | 48500 | 48800 | 48400 | 1141 |
| 612 | 20231020 | 100000 | 2902648400 | 48450 | 48450 | 48500 | 48400 | 477 |
| 613 | 20231020 | 095900 | 2879545450 | 48500 | 48500 | 48550 | 48450 | 358 |
| 614 | 20231020 | 095800 | 2862184550 | 48550 | 48650 | 48650 | 48500 | 1118 |
| 615 | 20231020 | 095700 | 2807830600 | 48650 | 48700 | 48750 | 48650 | 408 |
| 616 | 20231020 | 095600 | 2787964650 | 48700 | 48700 | 48750 | 48700 | 320 |
| 617 | 20231020 | 095500 | 2772377500 | 48700 | 48650 | 48750 | 48650 | 376 |
| 618 | 20231020 | 095400 | 2754061600 | 48700 | 48600 | 48750 | 48550 | 450 |
| 619 | 20231020 | 095300 | 2732177950 | 48550 | 48500 | 48550 | 48450 | 539 |
| 620 | 20231020 | 095200 | 2706032200 | 48500 | 48450 | 48550 | 48450 | 317 |
| 621 | 20231020 | 095100 | 2690660550 | 48450 | 48400 | 48600 | 48400 | 512 |
| 622 | 20231020 | 095000 | 2665820850 | 48450 | 48400 | 48450 | 48350 | 692 |
| 623 | 20231020 | 094900 | 2632315250 | 48400 | 48500 | 48500 | 48400 | 592 |
| 624 | 20231020 | 094800 | 2603636800 | 48500 | 48500 | 48600 | 48500 | 357 |
| 625 | 20231020 | 094700 | 2586314800 | 48500 | 48500 | 48500 | 48400 | 1300 |
| 626 | 20231020 | 094600 | 2523367500 | 48400 | 48500 | 48550 | 48400 | 2316 |
| 627 | 20231020 | 094500 | 2411063750 | 48500 | 48550 | 48550 | 48500 | 1002 |
| 628 | 20231020 | 094400 | 2362446950 | 48550 | 48550 | 48600 | 48550 | 153 |
| 629 | 20231020 | 094300 | 2355018550 | 48550 | 48550 | 48600 | 48500 | 321 |
| 630 | 20231020 | 094200 | 2339429150 | 48550 | 48600 | 48600 | 48500 | 1196 |
| 631 | 20231020 | 094100 | 2281385950 | 48550 | 48700 | 48700 | 48550 | 582 |
| 632 | 20231020 | 094000 | 2253110600 | 48650 | 48650 | 48750 | 48500 | 1985 |
| 633 | 20231020 | 093900 | 2156719450 | 48650 | 48650 | 48700 | 48650 | 154 |
| 634 | 20231020 | 093800 | 2149227100 | 48600 | 48750 | 48750 | 48600 | 2677 |
| 635 | 20231020 | 093700 | 2018999850 | 48750 | 48650 | 48750 | 48650 | 372 |
| 636 | 20231020 | 093600 | 2000879200 | 48650 | 48700 | 48750 | 48650 | 577 |
| 637 | 20231020 | 093500 | 1972794450 | 48700 | 48700 | 48700 | 48650 | 817 |
| 638 | 20231020 | 093400 | 1933034800 | 48750 | 48650 | 48800 | 48650 | 866 |
| 639 | 20231020 | 093300 | 1890855550 | 48650 | 48600 | 48650 | 48600 | 394 |
| 640 | 20231020 | 093200 | 1871691800 | 48650 | 48850 | 48850 | 48600 | 1487 |
| 641 | 20231020 | 093100 | 1799236800 | 48850 | 48800 | 48850 | 48800 | 122 |
| 642 | 20231020 | 093000 | 1793280050 | 48800 | 48850 | 48900 | 48800 | 865 |
| 643 | 20231020 | 092900 | 1751038750 | 48850 | 48850 | 48850 | 48800 | 187 |
| 644 | 20231020 | 092800 | 1741909300 | 48800 | 48950 | 48950 | 48800 | 712 |
| 645 | 20231020 | 092700 | 1707102300 | 48950 | 48900 | 48950 | 48900 | 198 |
| 646 | 20231020 | 092600 | 1697416600 | 48900 | 48800 | 49050 | 48800 | 2056 |
| 647 | 20231020 | 092500 | 1596713150 | 48850 | 48800 | 48950 | 48750 | 847 |
| 648 | 20231020 | 092400 | 1555351200 | 48700 | 48650 | 48800 | 48650 | 462 |
| 649 | 20231020 | 092300 | 1532853950 | 48650 | 48800 | 48850 | 48650 | 4035 |
| 650 | 20231020 | 092200 | 1336241950 | 48750 | 48800 | 48800 | 48700 | 2359 |
| 651 | 20231020 | 092100 | 1221278900 | 48800 | 48850 | 48900 | 48800 | 942 |
| 652 | 20231020 | 092000 | 1175274650 | 48900 | 48950 | 49000 | 48850 | 905 |
| 653 | 20231020 | 091900 | 1130985150 | 48950 | 49000 | 49000 | 48900 | 1050 |
| 654 | 20231020 | 091800 | 1079621350 | 49000 | 49000 | 49100 | 49000 | 512 |
| 655 | 20231020 | 091700 | 1054525550 | 49000 | 49050 | 49100 | 49000 | 1452 |
| 656 | 20231020 | 091600 | 983360150 | 49050 | 49100 | 49150 | 49050 | 1310 |
| 657 | 20231020 | 091500 | 919082000 | 49100 | 49300 | 49300 | 49050 | 676 |
| 658 | 20231020 | 091400 | 885858100 | 49300 | 49400 | 49500 | 49300 | 430 |
| 659 | 20231020 | 091300 | 864615400 | 49350 | 49350 | 49500 | 49350 | 444 |
| 660 | 20231020 | 091200 | 842672150 | 49350 | 49300 | 49400 | 49300 | 409 |
| 661 | 20231020 | 091100 | 822490400 | 49350 | 49200 | 49450 | 49200 | 936 |
| 662 | 20231020 | 091000 | 776326950 | 49200 | 49200 | 49250 | 49100 | 1107 |
| 663 | 20231020 | 090900 | 721917750 | 49150 | 49200 | 49300 | 49100 | 1036 |
| 664 | 20231020 | 090800 | 670991650 | 49200 | 49200 | 49500 | 49200 | 1786 |
| 665 | 20231020 | 090700 | 583015000 | 49250 | 49400 | 49400 | 49200 | 841 |
| 666 | 20231020 | 090600 | 541559050 | 49400 | 49450 | 49600 | 49300 | 1179 |
| 667 | 20231020 | 090500 | 483308900 | 49500 | 49750 | 49800 | 49500 | 3546 |
| 668 | 20231020 | 090400 | 307315400 | 49700 | 49900 | 49950 | 49650 | 1549 |
| 669 | 20231020 | 090300 | 230175750 | 49900 | 50200 | 50200 | 49900 | 869 |
| 670 | 20231020 | 090200 | 186680700 | 50200 | 50000 | 50300 | 50000 | 900 |
| 671 | 20231020 | 090100 | 141611000 | 50000 | 50100 | 50100 | 49900 | 673 |
| 672 | 20231020 | 090000 | 107988700 | 50200 | 50000 | 50600 | 50000 | 2145 |