35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 200700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 3 | 20231024 | 200600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20231024 | 200500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20231024 | 200400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20231024 | 200300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20231024 | 200200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20231024 | 200100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20231024 | 200000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20231024 | 195900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20231024 | 195800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20231024 | 195700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20231024 | 195600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20231024 | 195500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20231024 | 195400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20231024 | 195300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20231024 | 195200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20231024 | 195100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20231024 | 195000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20231024 | 194900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20231024 | 194800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20231024 | 194700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20231024 | 194600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20231024 | 194500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20231024 | 194400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20231024 | 194300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20231024 | 194200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20231024 | 194100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20231024 | 194000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20231024 | 193900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20231024 | 193800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20231024 | 193700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 33 | 20231024 | 193600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20231024 | 193500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20231024 | 193400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20231024 | 193300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20231024 | 193200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20231024 | 193100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20231024 | 193000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20231024 | 192900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20231024 | 192800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20231024 | 192700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20231024 | 192600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20231024 | 192500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20231024 | 192400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20231024 | 192300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20231024 | 192200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20231024 | 192100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20231024 | 192000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20231024 | 191900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20231024 | 191800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20231024 | 191700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20231024 | 191600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20231024 | 191500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20231024 | 191400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20231024 | 191300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20231024 | 191200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20231024 | 191100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20231024 | 191000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20231024 | 190900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20231024 | 190800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20231024 | 190700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 63 | 20231024 | 190600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20231024 | 190500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20231024 | 190400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20231024 | 190300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20231024 | 190200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20231024 | 190100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20231024 | 190000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20231024 | 185900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20231024 | 185800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20231024 | 185700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20231024 | 185600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20231024 | 185500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20231024 | 185400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20231024 | 185300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20231024 | 185200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20231024 | 185100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20231024 | 185000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20231024 | 184900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20231024 | 184800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20231024 | 184700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20231024 | 184600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20231024 | 184500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20231024 | 184400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20231024 | 184300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20231024 | 184200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20231024 | 184100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20231024 | 184000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20231024 | 183900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20231024 | 183800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20231024 | 183700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 93 | 20231024 | 183600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20231024 | 183500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20231024 | 183400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20231024 | 183300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20231024 | 183200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20231024 | 183100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20231024 | 183000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20231024 | 182900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20231024 | 182800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20231024 | 182700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20231024 | 182600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20231024 | 182500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20231024 | 182400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20231024 | 182300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20231024 | 182200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20231024 | 182100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20231024 | 182000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20231024 | 181900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20231024 | 181800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20231024 | 181700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20231024 | 181600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20231024 | 181500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20231024 | 181400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20231024 | 181300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20231024 | 181200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20231024 | 181100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20231024 | 181000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20231024 | 180900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20231024 | 180800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20231024 | 180700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 123 | 20231024 | 180600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20231024 | 180500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20231024 | 180400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20231024 | 180300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20231024 | 180200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20231024 | 180100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20231024 | 180000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20231024 | 175900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20231024 | 175800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20231024 | 175700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20231024 | 175600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20231024 | 175500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20231024 | 175400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20231024 | 175300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20231024 | 175200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20231024 | 175100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20231024 | 175000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20231024 | 174900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20231024 | 174800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20231024 | 174700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20231024 | 174600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20231024 | 174500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20231024 | 174400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20231024 | 174300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20231024 | 174200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20231024 | 174100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20231024 | 174000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20231024 | 173900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20231024 | 173800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20231024 | 173700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 153 | 20231024 | 173600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20231024 | 173500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20231024 | 173400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20231024 | 173300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20231024 | 173200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20231024 | 173100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20231024 | 173000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20231024 | 172900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20231024 | 172800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20231024 | 172700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20231024 | 172600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20231024 | 172500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20231024 | 172400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20231024 | 172300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20231024 | 172200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20231024 | 172100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20231024 | 172000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20231024 | 171900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20231024 | 171800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20231024 | 171700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20231024 | 171600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20231024 | 171500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20231024 | 171400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20231024 | 171300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20231024 | 171200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20231024 | 171100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20231024 | 171000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20231024 | 170900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20231024 | 170800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20231024 | 170700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 183 | 20231024 | 170600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20231024 | 170500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20231024 | 170400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20231024 | 170300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20231024 | 170200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20231024 | 170100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20231024 | 170000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20231024 | 165900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20231024 | 165800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20231024 | 165700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20231024 | 165600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20231024 | 165500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20231024 | 165400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20231024 | 165300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20231024 | 165200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20231024 | 165100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20231024 | 165000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20231024 | 164900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20231024 | 164800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20231024 | 164700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20231024 | 164600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20231024 | 164500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20231024 | 164400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20231024 | 164300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20231024 | 164200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20231024 | 164100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20231024 | 164000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20231024 | 163900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20231024 | 163800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20231024 | 163700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 213 | 20231024 | 163600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20231024 | 163500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 215 | 20231024 | 163400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 216 | 20231024 | 163300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 217 | 20231024 | 163200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 218 | 20231024 | 163100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 219 | 20231024 | 163000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 220 | 20231024 | 162900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 221 | 20231024 | 162800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 222 | 20231024 | 162700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 223 | 20231024 | 162600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 224 | 20231024 | 162500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 225 | 20231024 | 162400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 226 | 20231024 | 162300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 227 | 20231024 | 162200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 228 | 20231024 | 162100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 229 | 20231024 | 162000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 230 | 20231024 | 161900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 231 | 20231024 | 161800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 232 | 20231024 | 161700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 233 | 20231024 | 161600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 234 | 20231024 | 161500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 235 | 20231024 | 161400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 236 | 20231024 | 161300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 237 | 20231024 | 161200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 238 | 20231024 | 161100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 239 | 20231024 | 161000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 240 | 20231024 | 160900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 241 | 20231024 | 160800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 242 | 20231024 | 160700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 243 | 20231024 | 160600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 244 | 20231024 | 160500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 245 | 20231024 | 160400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 246 | 20231024 | 160300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 247 | 20231024 | 160200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 248 | 20231024 | 160100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 249 | 20231024 | 160000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 250 | 20231024 | 155900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 251 | 20231024 | 155800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 252 | 20231024 | 155700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 253 | 20231024 | 155600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 254 | 20231024 | 155500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 255 | 20231024 | 155400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 256 | 20231024 | 155300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 257 | 20231024 | 155200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 258 | 20231024 | 155100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 259 | 20231024 | 155000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 260 | 20231024 | 154900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 261 | 20231024 | 154800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 262 | 20231024 | 154700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 263 | 20231024 | 154600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 264 | 20231024 | 154500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 265 | 20231024 | 154400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 266 | 20231024 | 154300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 267 | 20231024 | 154200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 268 | 20231024 | 154100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 269 | 20231024 | 154000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 270 | 20231024 | 153900 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 271 | 20231024 | 153800 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 272 | 20231024 | 153700 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 273 | 20231024 | 153600 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 274 | 20231024 | 153500 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 275 | 20231024 | 153400 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 276 | 20231024 | 153300 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 277 | 20231024 | 153200 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 278 | 20231024 | 153100 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 0 |
| 279 | 20231024 | 153000 | 4035689150 | 49950 | 49950 | 49950 | 49950 | 3393 |
| 280 | 20231024 | 152900 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 281 | 20231024 | 152800 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 282 | 20231024 | 152700 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 283 | 20231024 | 152600 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 284 | 20231024 | 152500 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 285 | 20231024 | 152400 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 286 | 20231024 | 152300 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 287 | 20231024 | 152200 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 288 | 20231024 | 152100 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 289 | 20231024 | 152000 | 3866208800 | 49750 | 49750 | 49750 | 49750 | 0 |
| 290 | 20231024 | 151900 | 3866208800 | 49750 | 49650 | 49750 | 49650 | 212 |
| 291 | 20231024 | 151800 | 3855669650 | 49650 | 49700 | 49700 | 49650 | 178 |
| 292 | 20231024 | 151700 | 3846823500 | 49750 | 49750 | 49800 | 49750 | 322 |
| 293 | 20231024 | 151600 | 3830802950 | 49700 | 49750 | 49750 | 49650 | 142 |
| 294 | 20231024 | 151500 | 3823740200 | 49750 | 49700 | 49750 | 49700 | 783 |
| 295 | 20231024 | 151400 | 3784818150 | 49750 | 49700 | 49750 | 49700 | 661 |
| 296 | 20231024 | 151300 | 3751962150 | 49650 | 49700 | 49700 | 49600 | 503 |
| 297 | 20231024 | 151200 | 3726986450 | 49650 | 49700 | 49700 | 49650 | 192 |
| 298 | 20231024 | 151100 | 3717446700 | 49700 | 49600 | 49700 | 49600 | 127 |
| 299 | 20231024 | 151000 | 3711135750 | 49600 | 49650 | 49700 | 49550 | 669 |
| 300 | 20231024 | 150900 | 3677924050 | 49700 | 49650 | 49700 | 49600 | 364 |
| 301 | 20231024 | 150800 | 3659847350 | 49650 | 49600 | 49700 | 49600 | 443 |
| 302 | 20231024 | 150700 | 3637856400 | 49650 | 49700 | 49750 | 49600 | 1027 |
| 303 | 20231024 | 150600 | 3586859150 | 49700 | 49600 | 49700 | 49600 | 568 |
| 304 | 20231024 | 150500 | 3558651400 | 49600 | 49450 | 49600 | 49450 | 1118 |
| 305 | 20231024 | 150400 | 3503256400 | 49500 | 49450 | 49500 | 49450 | 154 |
| 306 | 20231024 | 150300 | 3495633450 | 49450 | 49450 | 49500 | 49450 | 469 |
| 307 | 20231024 | 150200 | 3472424550 | 49450 | 49450 | 49450 | 49400 | 184 |
| 308 | 20231024 | 150100 | 3463325800 | 49450 | 49400 | 49450 | 49400 | 205 |
| 309 | 20231024 | 150000 | 3453191200 | 49450 | 49350 | 49450 | 49350 | 235 |
| 310 | 20231024 | 145900 | 3441574500 | 49400 | 49400 | 49450 | 49350 | 1077 |
| 311 | 20231024 | 145800 | 3388362200 | 49400 | 49350 | 49400 | 49350 | 162 |
| 312 | 20231024 | 145700 | 3380362900 | 49350 | 49350 | 49400 | 49350 | 457 |
| 313 | 20231024 | 145600 | 3357793900 | 49400 | 49400 | 49400 | 49350 | 103 |
| 314 | 20231024 | 145500 | 3352709750 | 49350 | 49300 | 49350 | 49300 | 263 |
| 315 | 20231024 | 145400 | 3339732150 | 49300 | 49350 | 49400 | 49300 | 278 |
| 316 | 20231024 | 145300 | 3326019850 | 49350 | 49350 | 49350 | 49300 | 222 |
| 317 | 20231024 | 145200 | 3315064550 | 49350 | 49350 | 49350 | 49350 | 119 |
| 318 | 20231024 | 145100 | 3309191900 | 49350 | 49400 | 49400 | 49300 | 1015 |
| 319 | 20231024 | 145000 | 3259134300 | 49400 | 49300 | 49400 | 49300 | 212 |
| 320 | 20231024 | 144900 | 3248668600 | 49350 | 49400 | 49400 | 49350 | 418 |
| 321 | 20231024 | 144800 | 3228026200 | 49400 | 49350 | 49400 | 49300 | 312 |
| 322 | 20231024 | 144700 | 3212628250 | 49350 | 49400 | 49400 | 49350 | 255 |
| 323 | 20231024 | 144600 | 3200040350 | 49350 | 49350 | 49350 | 49350 | 169 |
| 324 | 20231024 | 144500 | 3191700200 | 49300 | 49350 | 49350 | 49300 | 51 |
| 325 | 20231024 | 144400 | 3189183600 | 49350 | 49350 | 49400 | 49350 | 253 |
| 326 | 20231024 | 144300 | 3176697550 | 49400 | 49350 | 49400 | 49350 | 102 |
| 327 | 20231024 | 144200 | 3171661900 | 49350 | 49400 | 49400 | 49300 | 444 |
| 328 | 20231024 | 144100 | 3149740800 | 49350 | 49300 | 49400 | 49300 | 398 |
| 329 | 20231024 | 144000 | 3130097500 | 49350 | 49300 | 49350 | 49250 | 597 |
| 330 | 20231024 | 143900 | 3100648150 | 49300 | 49300 | 49300 | 49250 | 174 |
| 331 | 20231024 | 143800 | 3092070450 | 49300 | 49300 | 49300 | 49250 | 459 |
| 332 | 20231024 | 143700 | 3069441850 | 49300 | 49300 | 49300 | 49300 | 165 |
| 333 | 20231024 | 143600 | 3061307350 | 49300 | 49300 | 49300 | 49300 | 593 |
| 334 | 20231024 | 143500 | 3032072450 | 49300 | 49300 | 49300 | 49300 | 247 |
| 335 | 20231024 | 143400 | 3019895350 | 49300 | 49300 | 49300 | 49300 | 188 |
| 336 | 20231024 | 143300 | 3010626950 | 49300 | 49250 | 49300 | 49250 | 448 |
| 337 | 20231024 | 143200 | 2988546950 | 49250 | 49250 | 49250 | 49250 | 207 |
| 338 | 20231024 | 143100 | 2978352200 | 49250 | 49300 | 49300 | 49200 | 612 |
| 339 | 20231024 | 143000 | 2948192350 | 49250 | 49200 | 49300 | 49200 | 1150 |
| 340 | 20231024 | 142900 | 2891589550 | 49150 | 49200 | 49200 | 49150 | 359 |
| 341 | 20231024 | 142800 | 2873941900 | 49200 | 49200 | 49200 | 49100 | 175 |
| 342 | 20231024 | 142700 | 2865334100 | 49200 | 49200 | 49200 | 49200 | 34 |
| 343 | 20231024 | 142600 | 2863661300 | 49200 | 49100 | 49200 | 49100 | 897 |
| 344 | 20231024 | 142500 | 2819580150 | 49050 | 49100 | 49150 | 49050 | 546 |
| 345 | 20231024 | 142400 | 2792772200 | 49100 | 49100 | 49150 | 49100 | 98 |
| 346 | 20231024 | 142300 | 2787959250 | 49100 | 49150 | 49150 | 49100 | 637 |
| 347 | 20231024 | 142200 | 2756666600 | 49150 | 49150 | 49150 | 49100 | 122 |
| 348 | 20231024 | 142100 | 2750670350 | 49100 | 49100 | 49150 | 49100 | 166 |
| 349 | 20231024 | 142000 | 2742515250 | 49150 | 49150 | 49150 | 49150 | 195 |
| 350 | 20231024 | 141900 | 2732931000 | 49150 | 49150 | 49150 | 49150 | 305 |
| 351 | 20231024 | 141800 | 2717940250 | 49150 | 49100 | 49150 | 49100 | 80 |
| 352 | 20231024 | 141700 | 2714011850 | 49150 | 49050 | 49150 | 49050 | 351 |
| 353 | 20231024 | 141600 | 2696778900 | 49050 | 49100 | 49100 | 49000 | 147 |
| 354 | 20231024 | 141500 | 2689568250 | 49100 | 48950 | 49100 | 48950 | 421 |
| 355 | 20231024 | 141400 | 2668907050 | 49000 | 48950 | 49000 | 48950 | 193 |
| 356 | 20231024 | 141300 | 2659454200 | 48900 | 48950 | 49000 | 48850 | 147 |
| 357 | 20231024 | 141200 | 2652260750 | 49000 | 49000 | 49000 | 49000 | 8 |
| 358 | 20231024 | 141100 | 2651868750 | 48900 | 48900 | 48900 | 48900 | 15 |
| 359 | 20231024 | 141000 | 2651135250 | 48900 | 49050 | 49100 | 48900 | 394 |
| 360 | 20231024 | 140900 | 2631838450 | 49050 | 49100 | 49100 | 49050 | 165 |
| 361 | 20231024 | 140800 | 2623743600 | 49050 | 48950 | 49050 | 48950 | 707 |
| 362 | 20231024 | 140700 | 2589091800 | 48950 | 48950 | 48950 | 48950 | 62 |
| 363 | 20231024 | 140600 | 2586056900 | 48950 | 48900 | 48950 | 48900 | 177 |
| 364 | 20231024 | 140500 | 2577401200 | 48900 | 48850 | 48900 | 48850 | 1018 |
| 365 | 20231024 | 140400 | 2527671850 | 48850 | 48800 | 48850 | 48800 | 22 |
| 366 | 20231024 | 140300 | 2526597350 | 48800 | 48800 | 48800 | 48800 | 26 |
| 367 | 20231024 | 140200 | 2525328550 | 48750 | 48800 | 48850 | 48750 | 101 |
| 368 | 20231024 | 140100 | 2520398550 | 48750 | 48800 | 48900 | 48750 | 1009 |
| 369 | 20231024 | 140000 | 2471194050 | 48800 | 48800 | 48800 | 48800 | 185 |
| 370 | 20231024 | 135900 | 2462166050 | 48800 | 48800 | 48800 | 48750 | 163 |
| 371 | 20231024 | 135800 | 2454214050 | 48850 | 48800 | 48850 | 48800 | 44 |
| 372 | 20231024 | 135700 | 2452066300 | 48800 | 48800 | 48800 | 48750 | 83 |
| 373 | 20231024 | 135600 | 2448017150 | 48850 | 48800 | 48850 | 48800 | 18 |
| 374 | 20231024 | 135500 | 2447138350 | 48800 | 48800 | 48850 | 48750 | 531 |
| 375 | 20231024 | 135400 | 2421205700 | 48800 | 48750 | 48800 | 48750 | 102 |
| 376 | 20231024 | 135300 | 2416232800 | 48750 | 48650 | 48750 | 48650 | 187 |
| 377 | 20231024 | 135200 | 2407119750 | 48650 | 48650 | 48700 | 48600 | 52 |
| 378 | 20231024 | 135100 | 2404589600 | 48650 | 48650 | 48650 | 48650 | 2 |
| 379 | 20231024 | 135000 | 2404492300 | 48750 | 48650 | 48750 | 48650 | 11 |
| 380 | 20231024 | 134900 | 2403956350 | 48750 | 48650 | 48750 | 48650 | 9 |
| 381 | 20231024 | 134800 | 2403517700 | 48800 | 48650 | 48800 | 48650 | 96 |
| 382 | 20231024 | 134700 | 2398843900 | 48650 | 48600 | 48650 | 48600 | 40 |
| 383 | 20231024 | 134600 | 2396899850 | 48550 | 48600 | 48600 | 48550 | 38 |
| 384 | 20231024 | 134500 | 2395053850 | 48600 | 48750 | 48800 | 48600 | 815 |
| 385 | 20231024 | 134400 | 2355383950 | 48750 | 48700 | 48750 | 48700 | 136 |
| 386 | 20231024 | 134300 | 2348754900 | 48700 | 48750 | 48750 | 48700 | 42 |
| 387 | 20231024 | 134200 | 2346708500 | 48750 | 48700 | 48750 | 48700 | 483 |
| 388 | 20231024 | 134100 | 2323180600 | 48700 | 48700 | 48700 | 48650 | 111 |
| 389 | 20231024 | 134000 | 2317777400 | 48650 | 48600 | 48650 | 48550 | 423 |
| 390 | 20231024 | 133900 | 2297210650 | 48550 | 48550 | 48550 | 48550 | 168 |
| 391 | 20231024 | 133800 | 2289054250 | 48550 | 48550 | 48550 | 48550 | 2 |
| 392 | 20231024 | 133700 | 2288957150 | 48550 | 48550 | 48550 | 48550 | 222 |
| 393 | 20231024 | 133600 | 2278179050 | 48550 | 48500 | 48550 | 48500 | 395 |
| 394 | 20231024 | 133500 | 2259020150 | 48500 | 48500 | 48500 | 48500 | 58 |
| 395 | 20231024 | 133400 | 2256207150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 396 | 20231024 | 133300 | 2256207150 | 48500 | 48450 | 48500 | 48450 | 14 |
| 397 | 20231024 | 133200 | 2255528450 | 48400 | 48450 | 48500 | 48400 | 52 |
| 398 | 20231024 | 133100 | 2253008800 | 48450 | 48500 | 48500 | 48450 | 86 |
| 399 | 20231024 | 133000 | 2248841500 | 48450 | 48450 | 48450 | 48450 | 2 |
| 400 | 20231024 | 132900 | 2248744600 | 48500 | 48400 | 48500 | 48400 | 36 |
| 401 | 20231024 | 132800 | 2247000100 | 48400 | 48450 | 48450 | 48400 | 221 |
| 402 | 20231024 | 132700 | 2236293200 | 48450 | 48450 | 48450 | 48450 | 9 |
| 403 | 20231024 | 132600 | 2235857150 | 48450 | 48450 | 48450 | 48450 | 1 |
| 404 | 20231024 | 132500 | 2235808700 | 48450 | 48400 | 48450 | 48400 | 35 |
| 405 | 20231024 | 132400 | 2234114300 | 48450 | 48400 | 48450 | 48400 | 25 |
| 406 | 20231024 | 132300 | 2232903650 | 48400 | 48400 | 48400 | 48400 | 78 |
| 407 | 20231024 | 132200 | 2229128450 | 48400 | 48250 | 48400 | 48250 | 478 |
| 408 | 20231024 | 132100 | 2206022350 | 48300 | 48300 | 48300 | 48300 | 20 |
| 409 | 20231024 | 132000 | 2205056350 | 48300 | 48250 | 48300 | 48250 | 34 |
| 410 | 20231024 | 131900 | 2203414900 | 48300 | 48300 | 48300 | 48300 | 9 |
| 411 | 20231024 | 131800 | 2202980200 | 48350 | 48350 | 48350 | 48350 | 27 |
| 412 | 20231024 | 131700 | 2201674750 | 48350 | 48300 | 48350 | 48300 | 121 |
| 413 | 20231024 | 131600 | 2195830050 | 48300 | 48300 | 48300 | 48300 | 10 |
| 414 | 20231024 | 131500 | 2195347050 | 48300 | 48300 | 48300 | 48300 | 60 |
| 415 | 20231024 | 131400 | 2192449050 | 48300 | 48300 | 48300 | 48300 | 10 |
| 416 | 20231024 | 131300 | 2191966050 | 48300 | 48200 | 48300 | 48200 | 33 |
| 417 | 20231024 | 131200 | 2190373900 | 48250 | 48150 | 48250 | 47900 | 1258 |
| 418 | 20231024 | 131100 | 2129955850 | 48150 | 48200 | 48200 | 48150 | 307 |
| 419 | 20231024 | 131000 | 2115168450 | 48150 | 48200 | 48200 | 48150 | 7 |
| 420 | 20231024 | 130900 | 2114831350 | 48200 | 48250 | 48250 | 48200 | 252 |
| 421 | 20231024 | 130800 | 2102683600 | 48250 | 48250 | 48400 | 48250 | 86 |
| 422 | 20231024 | 130700 | 2098532900 | 48250 | 48350 | 48400 | 48250 | 141 |
| 423 | 20231024 | 130600 | 2091719000 | 48350 | 48400 | 48400 | 48350 | 12 |
| 424 | 20231024 | 130500 | 2091138700 | 48400 | 48400 | 48400 | 48350 | 23 |
| 425 | 20231024 | 130400 | 2090025800 | 48400 | 48400 | 48400 | 48350 | 60 |
| 426 | 20231024 | 130300 | 2087122850 | 48400 | 48350 | 48400 | 48350 | 17 |
| 427 | 20231024 | 130200 | 2086300850 | 48350 | 48350 | 48350 | 48350 | 6 |
| 428 | 20231024 | 130100 | 2086010750 | 48400 | 48350 | 48400 | 48350 | 67 |
| 429 | 20231024 | 130000 | 2082771250 | 48350 | 48450 | 48450 | 48350 | 4 |
| 430 | 20231024 | 125900 | 2082577700 | 48450 | 48300 | 48450 | 48300 | 12 |
| 431 | 20231024 | 125800 | 2081997800 | 48450 | 48450 | 48450 | 48450 | 13 |
| 432 | 20231024 | 125700 | 2081367950 | 48300 | 48300 | 48300 | 48300 | 2 |
| 433 | 20231024 | 125600 | 2081271350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 434 | 20231024 | 125500 | 2081271350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 435 | 20231024 | 125400 | 2081271350 | 48300 | 48300 | 48300 | 48300 | 7 |
| 436 | 20231024 | 125300 | 2080933250 | 48300 | 48450 | 48450 | 48300 | 505 |
| 437 | 20231024 | 125200 | 2056540250 | 48300 | 48350 | 48350 | 48300 | 92 |
| 438 | 20231024 | 125100 | 2052092100 | 48450 | 48400 | 48450 | 48400 | 13 |
| 439 | 20231024 | 125000 | 2051462850 | 48400 | 48400 | 48400 | 48400 | 22 |
| 440 | 20231024 | 124900 | 2050398050 | 48400 | 48400 | 48400 | 48350 | 132 |
| 441 | 20231024 | 124800 | 2044009750 | 48400 | 48350 | 48400 | 48350 | 32 |
| 442 | 20231024 | 124700 | 2042461450 | 48350 | 48350 | 48350 | 48350 | 18 |
| 443 | 20231024 | 124600 | 2041591150 | 48300 | 48300 | 48300 | 48300 | 202 |
| 444 | 20231024 | 124500 | 2031834550 | 48300 | 48300 | 48300 | 48300 | 2 |
| 445 | 20231024 | 124400 | 2031737950 | 48300 | 48300 | 48300 | 48300 | 123 |
| 446 | 20231024 | 124300 | 2025797050 | 48300 | 48300 | 48300 | 48300 | 2 |
| 447 | 20231024 | 124200 | 2025700450 | 48300 | 48300 | 48300 | 48300 | 50 |
| 448 | 20231024 | 124100 | 2023285450 | 48300 | 48300 | 48300 | 48300 | 1 |
| 449 | 20231024 | 124000 | 2023237150 | 48250 | 48250 | 48250 | 48250 | 4 |
| 450 | 20231024 | 123900 | 2023044150 | 48250 | 48150 | 48250 | 48150 | 139 |
| 451 | 20231024 | 123800 | 2016338100 | 48250 | 48200 | 48250 | 48150 | 20 |
| 452 | 20231024 | 123700 | 2015374550 | 48200 | 48200 | 48200 | 48200 | 300 |
| 453 | 20231024 | 123600 | 2000914550 | 48250 | 48250 | 48250 | 48250 | 10 |
| 454 | 20231024 | 123500 | 2000432050 | 48200 | 48250 | 48250 | 48200 | 31 |
| 455 | 20231024 | 123400 | 1998936800 | 48250 | 48250 | 48250 | 48250 | 15 |
| 456 | 20231024 | 123300 | 1998213050 | 48250 | 48200 | 48250 | 48200 | 14 |
| 457 | 20231024 | 123200 | 1997538050 | 48250 | 48250 | 48250 | 48250 | 0 |
| 458 | 20231024 | 123100 | 1997538050 | 48250 | 48250 | 48250 | 48250 | 1 |
| 459 | 20231024 | 123000 | 1997489800 | 48250 | 48300 | 48300 | 48250 | 293 |
| 460 | 20231024 | 122900 | 1983340250 | 48350 | 48350 | 48350 | 48350 | 1 |
| 461 | 20231024 | 122800 | 1983291900 | 48350 | 48450 | 48450 | 48350 | 18 |
| 462 | 20231024 | 122700 | 1982421500 | 48450 | 48450 | 48450 | 48450 | 30 |
| 463 | 20231024 | 122600 | 1980968000 | 48450 | 48400 | 48450 | 48400 | 30 |
| 464 | 20231024 | 122500 | 1979515950 | 48350 | 48350 | 48350 | 48350 | 4 |
| 465 | 20231024 | 122400 | 1979322550 | 48350 | 48300 | 48350 | 48300 | 52 |
| 466 | 20231024 | 122300 | 1976809950 | 48300 | 48300 | 48300 | 48300 | 2 |
| 467 | 20231024 | 122200 | 1976713350 | 48300 | 48300 | 48300 | 48300 | 1 |
| 468 | 20231024 | 122100 | 1976665050 | 48250 | 48200 | 48250 | 48200 | 143 |
| 469 | 20231024 | 122000 | 1969765550 | 48250 | 48250 | 48250 | 48250 | 31 |
| 470 | 20231024 | 121900 | 1968269800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 471 | 20231024 | 121800 | 1968269800 | 48250 | 48250 | 48250 | 48250 | 0 |
| 472 | 20231024 | 121700 | 1968269800 | 48250 | 48250 | 48250 | 48250 | 22 |
| 473 | 20231024 | 121600 | 1967208300 | 48200 | 48150 | 48200 | 48150 | 108 |
| 474 | 20231024 | 121500 | 1962003250 | 48200 | 48200 | 48200 | 48200 | 10 |
| 475 | 20231024 | 121400 | 1961521250 | 48200 | 48250 | 48250 | 48200 | 302 |
| 476 | 20231024 | 121300 | 1946959800 | 48200 | 48250 | 48250 | 48200 | 304 |
| 477 | 20231024 | 121200 | 1932292250 | 48300 | 48300 | 48300 | 48300 | 3 |
| 478 | 20231024 | 121100 | 1932147350 | 48250 | 48300 | 48300 | 48250 | 33 |
| 479 | 20231024 | 121000 | 1930554600 | 48300 | 48300 | 48300 | 48300 | 1 |
| 480 | 20231024 | 120900 | 1930506300 | 48300 | 48300 | 48300 | 48300 | 0 |
| 481 | 20231024 | 120800 | 1930506300 | 48300 | 48300 | 48300 | 48300 | 123 |
| 482 | 20231024 | 120700 | 1924565400 | 48300 | 48300 | 48300 | 48300 | 0 |
| 483 | 20231024 | 120600 | 1924565400 | 48300 | 48300 | 48300 | 48300 | 0 |
| 484 | 20231024 | 120500 | 1924565400 | 48300 | 48200 | 48300 | 48150 | 100 |
| 485 | 20231024 | 120400 | 1919740600 | 48250 | 48250 | 48250 | 48250 | 10 |
| 486 | 20231024 | 120300 | 1919258100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 487 | 20231024 | 120200 | 1919258100 | 48200 | 48200 | 48200 | 48200 | 78 |
| 488 | 20231024 | 120100 | 1915498500 | 48200 | 48250 | 48250 | 48200 | 72 |
| 489 | 20231024 | 120000 | 1912027950 | 48250 | 48250 | 48250 | 48200 | 75 |
| 490 | 20231024 | 115900 | 1908409300 | 48300 | 48350 | 48350 | 48250 | 227 |
| 491 | 20231024 | 115800 | 1897445900 | 48350 | 48350 | 48350 | 48350 | 10 |
| 492 | 20231024 | 115700 | 1896962400 | 48400 | 48400 | 48400 | 48400 | 5 |
| 493 | 20231024 | 115600 | 1896720400 | 48300 | 48400 | 48400 | 48300 | 56 |
| 494 | 20231024 | 115500 | 1894010500 | 48450 | 48400 | 48450 | 48400 | 116 |
| 495 | 20231024 | 115400 | 1888390350 | 48400 | 48400 | 48400 | 48400 | 11 |
| 496 | 20231024 | 115300 | 1887857950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 497 | 20231024 | 115200 | 1887857950 | 48400 | 48400 | 48400 | 48400 | 5 |
| 498 | 20231024 | 115100 | 1887615950 | 48400 | 48400 | 48450 | 48400 | 143 |
| 499 | 20231024 | 115000 | 1880694700 | 48400 | 48400 | 48400 | 48400 | 0 |
| 500 | 20231024 | 114900 | 1880694700 | 48400 | 48400 | 48400 | 48400 | 5 |
| 501 | 20231024 | 114800 | 1880452700 | 48400 | 48400 | 48400 | 48400 | 1 |
| 502 | 20231024 | 114700 | 1880404300 | 48400 | 48350 | 48400 | 48350 | 201 |
| 503 | 20231024 | 114600 | 1870677300 | 48350 | 48350 | 48350 | 48350 | 7 |
| 504 | 20231024 | 114500 | 1870338850 | 48350 | 48350 | 48350 | 48350 | 100 |
| 505 | 20231024 | 114400 | 1865503850 | 48350 | 48450 | 48450 | 48350 | 38 |
| 506 | 20231024 | 114300 | 1863664700 | 48450 | 48500 | 48500 | 48450 | 53 |
| 507 | 20231024 | 114200 | 1861094350 | 48500 | 48500 | 48500 | 48500 | 1 |
| 508 | 20231024 | 114100 | 1861045850 | 48450 | 48450 | 48450 | 48450 | 16 |
| 509 | 20231024 | 114000 | 1860270650 | 48450 | 48400 | 48450 | 48400 | 53 |
| 510 | 20231024 | 113900 | 1857705400 | 48400 | 48350 | 48400 | 48350 | 15 |
| 511 | 20231024 | 113800 | 1856979900 | 48400 | 48400 | 48400 | 48400 | 6 |
| 512 | 20231024 | 113700 | 1856689500 | 48400 | 48400 | 48400 | 48400 | 21 |
| 513 | 20231024 | 113600 | 1855673100 | 48400 | 48400 | 48400 | 48400 | 4 |
| 514 | 20231024 | 113500 | 1855479500 | 48350 | 48550 | 48550 | 48350 | 233 |
| 515 | 20231024 | 113400 | 1844194550 | 48600 | 48600 | 48600 | 48550 | 275 |
| 516 | 20231024 | 113300 | 1830831300 | 48550 | 48550 | 48550 | 48550 | 34 |
| 517 | 20231024 | 113200 | 1829180600 | 48600 | 48600 | 48600 | 48550 | 26 |
| 518 | 20231024 | 113100 | 1827917300 | 48600 | 48600 | 48600 | 48600 | 97 |
| 519 | 20231024 | 113000 | 1823203100 | 48600 | 48450 | 48650 | 48450 | 324 |
| 520 | 20231024 | 112900 | 1807473250 | 48450 | 48450 | 48450 | 48450 | 203 |
| 521 | 20231024 | 112800 | 1797637900 | 48450 | 48450 | 48450 | 48450 | 10 |
| 522 | 20231024 | 112700 | 1797153400 | 48450 | 48450 | 48450 | 48450 | 1 |
| 523 | 20231024 | 112600 | 1797104950 | 48450 | 48350 | 48450 | 48350 | 61 |
| 524 | 20231024 | 112500 | 1794154100 | 48350 | 48350 | 48350 | 48350 | 1 |
| 525 | 20231024 | 112400 | 1794105750 | 48350 | 48450 | 48450 | 48350 | 83 |
| 526 | 20231024 | 112300 | 1790088550 | 48500 | 48500 | 48500 | 48500 | 21 |
| 527 | 20231024 | 112200 | 1789070050 | 48500 | 48550 | 48550 | 48500 | 4 |
| 528 | 20231024 | 112100 | 1788875950 | 48500 | 48450 | 48550 | 48450 | 573 |
| 529 | 20231024 | 112000 | 1761081400 | 48450 | 48300 | 48450 | 48300 | 198 |
| 530 | 20231024 | 111900 | 1751497350 | 48200 | 48250 | 48250 | 48200 | 295 |
| 531 | 20231024 | 111800 | 1737268150 | 48200 | 48050 | 48200 | 48050 | 438 |
| 532 | 20231024 | 111700 | 1716177500 | 48000 | 47900 | 48000 | 47900 | 439 |
| 533 | 20231024 | 111600 | 1695127600 | 47950 | 47950 | 48000 | 47950 | 396 |
| 534 | 20231024 | 111500 | 1676139350 | 47950 | 48000 | 48000 | 47950 | 101 |
| 535 | 20231024 | 111400 | 1671296350 | 47950 | 47950 | 47950 | 47950 | 67 |
| 536 | 20231024 | 111300 | 1668083700 | 47950 | 48050 | 48050 | 47950 | 897 |
| 537 | 20231024 | 111200 | 1625033700 | 48050 | 48050 | 48050 | 48050 | 1 |
| 538 | 20231024 | 111100 | 1624985650 | 48050 | 48050 | 48050 | 47950 | 12 |
| 539 | 20231024 | 111000 | 1624410000 | 48000 | 48000 | 48000 | 48000 | 52 |
| 540 | 20231024 | 110900 | 1621914000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 541 | 20231024 | 110800 | 1621914000 | 48050 | 48050 | 48050 | 48050 | 1 |
| 542 | 20231024 | 110700 | 1621865950 | 48000 | 48000 | 48000 | 48000 | 3 |
| 543 | 20231024 | 110600 | 1621721950 | 48000 | 48050 | 48050 | 48000 | 32 |
| 544 | 20231024 | 110500 | 1620185850 | 48050 | 48050 | 48100 | 48050 | 79 |
| 545 | 20231024 | 110400 | 1616389850 | 48050 | 48050 | 48050 | 48050 | 24 |
| 546 | 20231024 | 110300 | 1615236650 | 48100 | 48050 | 48100 | 48050 | 15 |
| 547 | 20231024 | 110200 | 1614515400 | 48100 | 48050 | 48100 | 48050 | 72 |
| 548 | 20231024 | 110100 | 1611055750 | 48050 | 48050 | 48050 | 48050 | 11 |
| 549 | 20231024 | 110000 | 1610527200 | 48050 | 48050 | 48050 | 48050 | 6 |
| 550 | 20231024 | 105900 | 1610238900 | 47900 | 47900 | 47900 | 47850 | 140 |
| 551 | 20231024 | 105800 | 1603533000 | 47900 | 47850 | 47900 | 47850 | 21 |
| 552 | 20231024 | 105700 | 1602528100 | 47850 | 47850 | 47850 | 47850 | 7 |
| 553 | 20231024 | 105600 | 1602193150 | 47800 | 47800 | 47800 | 47800 | 127 |
| 554 | 20231024 | 105500 | 1596122550 | 47800 | 47800 | 47800 | 47800 | 88 |
| 555 | 20231024 | 105400 | 1591916150 | 47850 | 47850 | 47850 | 47850 | 5 |
| 556 | 20231024 | 105300 | 1591676900 | 47900 | 48000 | 48000 | 47850 | 149 |
| 557 | 20231024 | 105200 | 1584539200 | 48050 | 48050 | 48100 | 48000 | 72 |
| 558 | 20231024 | 105100 | 1581082100 | 47950 | 47850 | 47950 | 47850 | 106 |
| 559 | 20231024 | 105000 | 1576006000 | 47850 | 47800 | 47850 | 47800 | 44 |
| 560 | 20231024 | 104900 | 1573902450 | 47800 | 47750 | 47800 | 47750 | 56 |
| 561 | 20231024 | 104800 | 1571227700 | 47750 | 47750 | 47750 | 47750 | 1 |
| 562 | 20231024 | 104700 | 1571179950 | 47750 | 47800 | 47800 | 47750 | 25 |
| 563 | 20231024 | 104600 | 1569986100 | 47700 | 47700 | 47800 | 47700 | 84 |
| 564 | 20231024 | 104500 | 1565978750 | 47700 | 47600 | 47700 | 47600 | 104 |
| 565 | 20231024 | 104400 | 1561021750 | 47600 | 47550 | 47600 | 47550 | 37 |
| 566 | 20231024 | 104300 | 1559260650 | 47500 | 47600 | 47600 | 47500 | 25 |
| 567 | 20231024 | 104200 | 1558071050 | 47600 | 47650 | 47650 | 47550 | 678 |
| 568 | 20231024 | 104100 | 1525826600 | 47650 | 47600 | 47650 | 47600 | 19 |
| 569 | 20231024 | 104000 | 1524922050 | 47550 | 47500 | 47550 | 47400 | 129 |
| 570 | 20231024 | 103900 | 1518794500 | 47500 | 47400 | 47500 | 47400 | 32 |
| 571 | 20231024 | 103800 | 1517277500 | 47400 | 47450 | 47550 | 47400 | 302 |
| 572 | 20231024 | 103700 | 1502934250 | 47450 | 47400 | 47450 | 47350 | 97 |
| 573 | 20231024 | 103600 | 1498336700 | 47400 | 47350 | 47400 | 47350 | 29 |
| 574 | 20231024 | 103500 | 1496962600 | 47350 | 47400 | 47400 | 47350 | 160 |
| 575 | 20231024 | 103400 | 1489386550 | 47400 | 47400 | 47400 | 47350 | 113 |
| 576 | 20231024 | 103300 | 1484033500 | 47350 | 47350 | 47400 | 47350 | 159 |
| 577 | 20231024 | 103200 | 1476498800 | 47350 | 47350 | 47400 | 47350 | 86 |
| 578 | 20231024 | 103100 | 1472425150 | 47400 | 47450 | 47450 | 47400 | 410 |
| 579 | 20231024 | 103000 | 1452981000 | 47500 | 47500 | 47550 | 47500 | 300 |
| 580 | 20231024 | 102900 | 1438729200 | 47550 | 47550 | 47600 | 47550 | 333 |
| 581 | 20231024 | 102800 | 1422894750 | 47600 | 47600 | 47600 | 47600 | 356 |
| 582 | 20231024 | 102700 | 1405949150 | 47600 | 47650 | 47700 | 47600 | 116 |
| 583 | 20231024 | 102600 | 1400422400 | 47700 | 47650 | 47700 | 47650 | 15 |
| 584 | 20231024 | 102500 | 1399707500 | 47700 | 47750 | 47750 | 47700 | 53 |
| 585 | 20231024 | 102400 | 1397177300 | 47750 | 47600 | 47750 | 47600 | 287 |
| 586 | 20231024 | 102300 | 1383501200 | 47600 | 47650 | 47650 | 47600 | 345 |
| 587 | 20231024 | 102200 | 1367075900 | 47700 | 47650 | 47700 | 47600 | 165 |
| 588 | 20231024 | 102100 | 1359216700 | 47650 | 47700 | 47700 | 47650 | 299 |
| 589 | 20231024 | 102000 | 1344962150 | 47700 | 47700 | 47750 | 47700 | 313 |
| 590 | 20231024 | 101900 | 1330031800 | 47700 | 47850 | 47900 | 47700 | 660 |
| 591 | 20231024 | 101800 | 1298503150 | 47900 | 47900 | 47900 | 47850 | 374 |
| 592 | 20231024 | 101700 | 1280601950 | 47900 | 47900 | 47950 | 47900 | 231 |
| 593 | 20231024 | 101600 | 1269536550 | 47950 | 47950 | 47950 | 47950 | 20 |
| 594 | 20231024 | 101500 | 1268577550 | 47900 | 48000 | 48000 | 47850 | 2105 |
| 595 | 20231024 | 101400 | 1167559050 | 48100 | 48050 | 48100 | 48050 | 224 |
| 596 | 20231024 | 101300 | 1156795750 | 48050 | 48100 | 48100 | 48050 | 200 |
| 597 | 20231024 | 101200 | 1147178250 | 48150 | 48100 | 48150 | 48100 | 293 |
| 598 | 20231024 | 101100 | 1133084900 | 48150 | 48050 | 48150 | 48050 | 125 |
| 599 | 20231024 | 101000 | 1127076100 | 48050 | 48050 | 48100 | 48050 | 192 |
| 600 | 20231024 | 100900 | 1117849250 | 48100 | 48150 | 48150 | 48100 | 383 |
| 601 | 20231024 | 100800 | 1099423900 | 48150 | 48150 | 48150 | 48150 | 5 |
| 602 | 20231024 | 100700 | 1099183150 | 48150 | 48150 | 48150 | 48150 | 1 |
| 603 | 20231024 | 100600 | 1099135000 | 48150 | 48050 | 48150 | 48050 | 57 |
| 604 | 20231024 | 100500 | 1096391050 | 48100 | 48150 | 48150 | 48100 | 442 |
| 605 | 20231024 | 100400 | 1075114200 | 48200 | 48200 | 48200 | 48200 | 46 |
| 606 | 20231024 | 100300 | 1072897000 | 48200 | 48300 | 48300 | 48200 | 232 |
| 607 | 20231024 | 100200 | 1061701150 | 48250 | 48350 | 48350 | 48250 | 20 |
| 608 | 20231024 | 100100 | 1060735100 | 48350 | 48300 | 48350 | 48300 | 3 |
| 609 | 20231024 | 100000 | 1060590150 | 48300 | 48400 | 48400 | 48300 | 103 |
| 610 | 20231024 | 095900 | 1055609950 | 48350 | 48450 | 48700 | 48350 | 310 |
| 611 | 20231024 | 095800 | 1040539450 | 48500 | 48500 | 48700 | 48500 | 500 |
| 612 | 20231024 | 095700 | 1016220900 | 48450 | 48450 | 48500 | 48450 | 30 |
| 613 | 20231024 | 095600 | 1014767250 | 48450 | 48400 | 48450 | 48400 | 56 |
| 614 | 20231024 | 095500 | 1012054100 | 48350 | 48300 | 48350 | 48300 | 1084 |
| 615 | 20231024 | 095400 | 959644450 | 48300 | 48250 | 48300 | 48250 | 277 |
| 616 | 20231024 | 095300 | 946267100 | 48200 | 48200 | 48200 | 48200 | 24 |
| 617 | 20231024 | 095200 | 945110300 | 48200 | 48100 | 48200 | 48050 | 11 |
| 618 | 20231024 | 095100 | 944581550 | 48200 | 48000 | 48200 | 48000 | 624 |
| 619 | 20231024 | 095000 | 914588150 | 48050 | 48100 | 48150 | 48050 | 162 |
| 620 | 20231024 | 094900 | 906802000 | 48150 | 48100 | 48150 | 48050 | 115 |
| 621 | 20231024 | 094800 | 901275000 | 48100 | 48250 | 48250 | 48050 | 527 |
| 622 | 20231024 | 094700 | 875947450 | 48150 | 48150 | 48150 | 48150 | 7 |
| 623 | 20231024 | 094600 | 875610400 | 48300 | 48300 | 48300 | 48000 | 1016 |
| 624 | 20231024 | 094500 | 826744300 | 48200 | 48400 | 48500 | 48200 | 66 |
| 625 | 20231024 | 094400 | 823558750 | 48350 | 48150 | 48350 | 48150 | 90 |
| 626 | 20231024 | 094300 | 819215100 | 48200 | 48200 | 48200 | 48050 | 289 |
| 627 | 20231024 | 094200 | 805307350 | 48200 | 48350 | 48350 | 48150 | 4 |
| 628 | 20231024 | 094100 | 805114500 | 48150 | 48350 | 48350 | 48100 | 781 |
| 629 | 20231024 | 094000 | 767444850 | 48400 | 48350 | 48400 | 48300 | 210 |
| 630 | 20231024 | 093900 | 757294150 | 48400 | 48400 | 48400 | 48350 | 243 |
| 631 | 20231024 | 093800 | 745535750 | 48400 | 48450 | 48450 | 48400 | 99 |
| 632 | 20231024 | 093700 | 740739250 | 48500 | 48400 | 48500 | 48400 | 397 |
| 633 | 20231024 | 093600 | 721504700 | 48450 | 48500 | 48500 | 48450 | 10 |
| 634 | 20231024 | 093500 | 721019950 | 48500 | 48600 | 48650 | 48450 | 606 |
| 635 | 20231024 | 093400 | 691615100 | 48650 | 48650 | 48650 | 48650 | 10 |
| 636 | 20231024 | 093300 | 691128600 | 48650 | 48650 | 48650 | 48650 | 23 |
| 637 | 20231024 | 093200 | 690009650 | 48550 | 48500 | 48550 | 48500 | 38 |
| 638 | 20231024 | 093100 | 688165250 | 48500 | 48650 | 48650 | 48500 | 140 |
| 639 | 20231024 | 093000 | 681359500 | 48650 | 48650 | 48700 | 48450 | 639 |
| 640 | 20231024 | 092900 | 650343050 | 48700 | 48750 | 48800 | 48650 | 1097 |
| 641 | 20231024 | 092800 | 596925850 | 48800 | 48800 | 48800 | 48800 | 11 |
| 642 | 20231024 | 092700 | 596389050 | 48750 | 48800 | 48800 | 48750 | 192 |
| 643 | 20231024 | 092600 | 587023750 | 48750 | 48650 | 48900 | 48650 | 306 |
| 644 | 20231024 | 092500 | 572087700 | 48650 | 48600 | 48700 | 48600 | 131 |
| 645 | 20231024 | 092400 | 565719050 | 48600 | 48500 | 48600 | 48500 | 116 |
| 646 | 20231024 | 092300 | 560091950 | 48600 | 48600 | 48600 | 48550 | 152 |
| 647 | 20231024 | 092200 | 552707850 | 48550 | 48550 | 48600 | 48550 | 71 |
| 648 | 20231024 | 092100 | 549259150 | 48600 | 48800 | 48850 | 48550 | 465 |
| 649 | 20231024 | 092000 | 526635750 | 48800 | 48600 | 48850 | 48550 | 516 |
| 650 | 20231024 | 091900 | 501517300 | 48600 | 48700 | 48750 | 48600 | 492 |
| 651 | 20231024 | 091800 | 477588150 | 48750 | 48800 | 48800 | 48650 | 733 |
| 652 | 20231024 | 091700 | 441897600 | 48800 | 48650 | 48800 | 48650 | 191 |
| 653 | 20231024 | 091600 | 432594300 | 48700 | 48800 | 48850 | 48700 | 263 |
| 654 | 20231024 | 091500 | 419761500 | 48800 | 48900 | 48900 | 48800 | 323 |
| 655 | 20231024 | 091400 | 403997150 | 48900 | 49000 | 49100 | 48900 | 572 |
| 656 | 20231024 | 091300 | 375992100 | 49000 | 49000 | 49100 | 48950 | 117 |
| 657 | 20231024 | 091200 | 370260900 | 49050 | 49200 | 49300 | 49050 | 528 |
| 658 | 20231024 | 091100 | 344277200 | 49200 | 48950 | 49250 | 48950 | 1153 |
| 659 | 20231024 | 091000 | 287596050 | 48850 | 48950 | 48950 | 48850 | 155 |
| 660 | 20231024 | 090900 | 280017900 | 48900 | 48950 | 49050 | 48900 | 271 |
| 661 | 20231024 | 090800 | 266749900 | 48950 | 48950 | 48950 | 48800 | 242 |
| 662 | 20231024 | 090700 | 254913800 | 48900 | 49050 | 49050 | 48850 | 496 |
| 663 | 20231024 | 090600 | 230621900 | 49050 | 49050 | 49150 | 49050 | 506 |
| 664 | 20231024 | 090500 | 205789350 | 49050 | 48800 | 49050 | 48800 | 37 |
| 665 | 20231024 | 090400 | 203978550 | 48800 | 49050 | 49100 | 48800 | 525 |
| 666 | 20231024 | 090300 | 178276150 | 49150 | 48900 | 49150 | 48850 | 236 |
| 667 | 20231024 | 090200 | 166718100 | 48950 | 49000 | 49000 | 48950 | 219 |
| 668 | 20231024 | 090100 | 155988450 | 49000 | 49250 | 49250 | 49000 | 996 |
| 669 | 20231024 | 090000 | 107022450 | 49150 | 48400 | 49200 | 48400 | 2203 |