36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 202200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 3 | 20231017 | 202100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20231017 | 202000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20231017 | 201900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20231017 | 201800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20231017 | 201700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20231017 | 201600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20231017 | 201500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20231017 | 201400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20231017 | 201300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20231017 | 201200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20231017 | 201100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20231017 | 201000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20231017 | 200900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20231017 | 200800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20231017 | 200700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20231017 | 200600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20231017 | 200500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20231017 | 200400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20231017 | 200300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20231017 | 200200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20231017 | 200100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20231017 | 200000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20231017 | 195900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20231017 | 195800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20231017 | 195700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20231017 | 195600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20231017 | 195500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20231017 | 195400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20231017 | 195300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20231017 | 195200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 33 | 20231017 | 195100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20231017 | 195000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20231017 | 194900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20231017 | 194800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20231017 | 194700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20231017 | 194600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20231017 | 194500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20231017 | 194400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20231017 | 194300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20231017 | 194200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20231017 | 194100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20231017 | 194000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20231017 | 193900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20231017 | 193800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20231017 | 193700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20231017 | 193600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20231017 | 193500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20231017 | 193400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20231017 | 193300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20231017 | 193200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20231017 | 193100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20231017 | 193000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20231017 | 192900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20231017 | 192800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20231017 | 192700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20231017 | 192600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20231017 | 192500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20231017 | 192400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20231017 | 192300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20231017 | 192200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 63 | 20231017 | 192100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20231017 | 192000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20231017 | 191900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20231017 | 191800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20231017 | 191700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20231017 | 191600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20231017 | 191500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20231017 | 191400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20231017 | 191300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20231017 | 191200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20231017 | 191100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20231017 | 191000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20231017 | 190900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20231017 | 190800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20231017 | 190700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20231017 | 190600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20231017 | 190500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20231017 | 190400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20231017 | 190300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20231017 | 190200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20231017 | 190100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20231017 | 190000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20231017 | 185900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20231017 | 185800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20231017 | 185700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20231017 | 185600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20231017 | 185500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20231017 | 185400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20231017 | 185300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20231017 | 185200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 93 | 20231017 | 185100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20231017 | 185000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20231017 | 184900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20231017 | 184800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20231017 | 184700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20231017 | 184600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20231017 | 184500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20231017 | 184400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20231017 | 184300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20231017 | 184200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20231017 | 184100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20231017 | 184000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20231017 | 183900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20231017 | 183800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20231017 | 183700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20231017 | 183600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20231017 | 183500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20231017 | 183400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20231017 | 183300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20231017 | 183200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20231017 | 183100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20231017 | 183000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20231017 | 182900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20231017 | 182800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20231017 | 182700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20231017 | 182600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20231017 | 182500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20231017 | 182400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20231017 | 182300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20231017 | 182200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 123 | 20231017 | 182100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20231017 | 182000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20231017 | 181900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20231017 | 181800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20231017 | 181700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20231017 | 181600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20231017 | 181500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20231017 | 181400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20231017 | 181300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20231017 | 181200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20231017 | 181100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20231017 | 181000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20231017 | 180900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20231017 | 180800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20231017 | 180700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20231017 | 180600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20231017 | 180500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20231017 | 180400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20231017 | 180300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20231017 | 180200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20231017 | 180100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20231017 | 180000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20231017 | 175900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20231017 | 175800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20231017 | 175700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20231017 | 175600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20231017 | 175500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20231017 | 175400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20231017 | 175300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20231017 | 175200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 153 | 20231017 | 175100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20231017 | 175000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20231017 | 174900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20231017 | 174800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20231017 | 174700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20231017 | 174600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20231017 | 174500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20231017 | 174400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20231017 | 174300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20231017 | 174200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20231017 | 174100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20231017 | 174000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20231017 | 173900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20231017 | 173800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20231017 | 173700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20231017 | 173600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20231017 | 173500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20231017 | 173400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20231017 | 173300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20231017 | 173200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20231017 | 173100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20231017 | 173000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20231017 | 172900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20231017 | 172800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20231017 | 172700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20231017 | 172600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20231017 | 172500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20231017 | 172400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20231017 | 172300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20231017 | 172200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 183 | 20231017 | 172100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20231017 | 172000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20231017 | 171900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20231017 | 171800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20231017 | 171700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20231017 | 171600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20231017 | 171500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20231017 | 171400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20231017 | 171300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20231017 | 171200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20231017 | 171100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20231017 | 171000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20231017 | 170900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20231017 | 170800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20231017 | 170700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20231017 | 170600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20231017 | 170500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20231017 | 170400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20231017 | 170300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20231017 | 170200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20231017 | 170100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20231017 | 170000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20231017 | 165900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20231017 | 165800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20231017 | 165700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20231017 | 165600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20231017 | 165500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20231017 | 165400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20231017 | 165300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20231017 | 165200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 213 | 20231017 | 165100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20231017 | 165000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20231017 | 164900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20231017 | 164800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20231017 | 164700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20231017 | 164600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20231017 | 164500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20231017 | 164400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20231017 | 164300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20231017 | 164200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20231017 | 164100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20231017 | 164000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20231017 | 163900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20231017 | 163800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20231017 | 163700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20231017 | 163600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20231017 | 163500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20231017 | 163400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20231017 | 163300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20231017 | 163200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20231017 | 163100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20231017 | 163000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20231017 | 162900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20231017 | 162800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20231017 | 162700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20231017 | 162600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20231017 | 162500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20231017 | 162400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20231017 | 162300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20231017 | 162200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 243 | 20231017 | 162100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20231017 | 162000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20231017 | 161900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20231017 | 161800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20231017 | 161700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20231017 | 161600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20231017 | 161500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20231017 | 161400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20231017 | 161300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20231017 | 161200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20231017 | 161100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20231017 | 161000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20231017 | 160900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20231017 | 160800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20231017 | 160700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20231017 | 160600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20231017 | 160500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20231017 | 160400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20231017 | 160300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20231017 | 160200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20231017 | 160100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20231017 | 160000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20231017 | 155900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20231017 | 155800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20231017 | 155700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20231017 | 155600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20231017 | 155500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20231017 | 155400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20231017 | 155300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20231017 | 155200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 273 | 20231017 | 155100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20231017 | 155000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20231017 | 154900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20231017 | 154800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20231017 | 154700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20231017 | 154600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20231017 | 154500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20231017 | 154400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20231017 | 154300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20231017 | 154200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20231017 | 154100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20231017 | 154000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20231017 | 153900 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20231017 | 153800 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20231017 | 153700 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20231017 | 153600 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20231017 | 153500 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20231017 | 153400 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20231017 | 153300 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20231017 | 153200 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 293 | 20231017 | 153100 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 294 | 20231017 | 153000 | 3279035450 | 48000 | 48000 | 48000 | 48000 | 957 |
| 295 | 20231017 | 152900 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 296 | 20231017 | 152800 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 297 | 20231017 | 152700 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 298 | 20231017 | 152600 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 299 | 20231017 | 152500 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 300 | 20231017 | 152400 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 301 | 20231017 | 152300 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 302 | 20231017 | 152200 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 303 | 20231017 | 152100 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 304 | 20231017 | 152000 | 3233099450 | 48000 | 48000 | 48000 | 48000 | 0 |
| 305 | 20231017 | 151900 | 3233099450 | 48000 | 48000 | 48000 | 47950 | 1129 |
| 306 | 20231017 | 151800 | 3178932500 | 48000 | 48000 | 48000 | 47950 | 260 |
| 307 | 20231017 | 151700 | 3166463400 | 48000 | 47950 | 48000 | 47950 | 5 |
| 308 | 20231017 | 151600 | 3166223500 | 47950 | 47950 | 48000 | 47950 | 85 |
| 309 | 20231017 | 151500 | 3162147600 | 48000 | 48000 | 48000 | 48000 | 308 |
| 310 | 20231017 | 151400 | 3147363600 | 48050 | 48050 | 48050 | 48050 | 108 |
| 311 | 20231017 | 151300 | 3142174200 | 48050 | 48050 | 48050 | 48000 | 37 |
| 312 | 20231017 | 151200 | 3140396750 | 48050 | 48050 | 48050 | 48000 | 34 |
| 313 | 20231017 | 151100 | 3138763200 | 48050 | 48050 | 48050 | 48000 | 147 |
| 314 | 20231017 | 151000 | 3131702150 | 48000 | 48000 | 48050 | 48000 | 131 |
| 315 | 20231017 | 150900 | 3125412150 | 48050 | 48050 | 48050 | 48000 | 34 |
| 316 | 20231017 | 150800 | 3123778900 | 48000 | 48050 | 48050 | 48000 | 90 |
| 317 | 20231017 | 150700 | 3119456900 | 48050 | 48050 | 48050 | 48000 | 173 |
| 318 | 20231017 | 150600 | 3111144500 | 48050 | 48050 | 48050 | 48000 | 28 |
| 319 | 20231017 | 150500 | 3109799250 | 48050 | 48000 | 48050 | 48000 | 96 |
| 320 | 20231017 | 150400 | 3105190700 | 48000 | 48000 | 48050 | 48000 | 93 |
| 321 | 20231017 | 150300 | 3100723700 | 48050 | 48050 | 48050 | 48000 | 240 |
| 322 | 20231017 | 150200 | 3089201700 | 48000 | 48050 | 48050 | 48000 | 23 |
| 323 | 20231017 | 150100 | 3088096700 | 48050 | 48000 | 48050 | 48000 | 104 |
| 324 | 20231017 | 150000 | 3083101450 | 48050 | 48000 | 48050 | 48000 | 74 |
| 325 | 20231017 | 145900 | 3079546550 | 48050 | 48050 | 48050 | 48000 | 47 |
| 326 | 20231017 | 145800 | 3077288450 | 48050 | 48050 | 48050 | 48000 | 60 |
| 327 | 20231017 | 145700 | 3074405700 | 48050 | 48050 | 48050 | 48000 | 75 |
| 328 | 20231017 | 145600 | 3070802150 | 48050 | 48000 | 48050 | 48000 | 54 |
| 329 | 20231017 | 145500 | 3068208400 | 48050 | 47950 | 48050 | 47950 | 263 |
| 330 | 20231017 | 145400 | 3055583550 | 48000 | 48000 | 48000 | 47950 | 41 |
| 331 | 20231017 | 145300 | 3053615750 | 47950 | 47950 | 48000 | 47950 | 102 |
| 332 | 20231017 | 145200 | 3048720050 | 48000 | 48000 | 48000 | 47950 | 82 |
| 333 | 20231017 | 145100 | 3044786400 | 47950 | 47950 | 48000 | 47950 | 28 |
| 334 | 20231017 | 145000 | 3043442600 | 47950 | 47950 | 48000 | 47950 | 103 |
| 335 | 20231017 | 144900 | 3038498900 | 48000 | 48000 | 48000 | 47950 | 65 |
| 336 | 20231017 | 144800 | 3035379050 | 47950 | 48000 | 48000 | 47950 | 23 |
| 337 | 20231017 | 144700 | 3034275300 | 47950 | 48000 | 48000 | 47950 | 36 |
| 338 | 20231017 | 144600 | 3032547550 | 48000 | 48000 | 48000 | 47950 | 71 |
| 339 | 20231017 | 144500 | 3029139900 | 48000 | 48000 | 48000 | 47950 | 55 |
| 340 | 20231017 | 144400 | 3026500150 | 47950 | 47900 | 47950 | 47900 | 55 |
| 341 | 20231017 | 144300 | 3023863100 | 47950 | 47950 | 48000 | 47950 | 123 |
| 342 | 20231017 | 144200 | 3017964900 | 48000 | 47950 | 48000 | 47950 | 31 |
| 343 | 20231017 | 144100 | 3016477150 | 47950 | 47950 | 48000 | 47950 | 74 |
| 344 | 20231017 | 144000 | 3012928450 | 48000 | 47950 | 48000 | 47900 | 165 |
| 345 | 20231017 | 143900 | 3005016700 | 47950 | 47900 | 47950 | 47900 | 34 |
| 346 | 20231017 | 143800 | 3003386650 | 47900 | 47950 | 47950 | 47900 | 34 |
| 347 | 20231017 | 143700 | 3001756800 | 47950 | 47950 | 47950 | 47900 | 31 |
| 348 | 20231017 | 143600 | 3000270700 | 47950 | 47950 | 47950 | 47900 | 76 |
| 349 | 20231017 | 143500 | 2996627050 | 47900 | 47950 | 47950 | 47900 | 72 |
| 350 | 20231017 | 143400 | 2993177300 | 47950 | 47950 | 47950 | 47900 | 29 |
| 351 | 20231017 | 143300 | 2991787050 | 47950 | 47900 | 47950 | 47900 | 106 |
| 352 | 20231017 | 143200 | 2986706400 | 47900 | 47850 | 47900 | 47850 | 25 |
| 353 | 20231017 | 143100 | 2985509200 | 47900 | 47850 | 47900 | 47850 | 8 |
| 354 | 20231017 | 143000 | 2985126200 | 47900 | 47850 | 47900 | 47850 | 76 |
| 355 | 20231017 | 142900 | 2981487300 | 47850 | 47850 | 47900 | 47850 | 13 |
| 356 | 20231017 | 142800 | 2980865100 | 47900 | 47850 | 47900 | 47850 | 46 |
| 357 | 20231017 | 142700 | 2978663500 | 47850 | 47900 | 47900 | 47850 | 15 |
| 358 | 20231017 | 142600 | 2977945200 | 47850 | 47850 | 47900 | 47850 | 62 |
| 359 | 20231017 | 142500 | 2974975700 | 47850 | 47850 | 47900 | 47850 | 62 |
| 360 | 20231017 | 142400 | 2972008250 | 47900 | 47900 | 47900 | 47850 | 8 |
| 361 | 20231017 | 142300 | 2971625250 | 47900 | 47900 | 47900 | 47850 | 25 |
| 362 | 20231017 | 142200 | 2970428350 | 47850 | 47850 | 47850 | 47800 | 188 |
| 363 | 20231017 | 142100 | 2961432800 | 47850 | 47850 | 47850 | 47800 | 11 |
| 364 | 20231017 | 142000 | 2960906700 | 47850 | 47800 | 47850 | 47800 | 123 |
| 365 | 20231017 | 141900 | 2955026450 | 47800 | 47800 | 47850 | 47800 | 88 |
| 366 | 20231017 | 141800 | 2950816100 | 47850 | 47800 | 47850 | 47800 | 10 |
| 367 | 20231017 | 141700 | 2950337800 | 47800 | 47850 | 47850 | 47800 | 22 |
| 368 | 20231017 | 141600 | 2949285950 | 47850 | 47850 | 47850 | 47800 | 57 |
| 369 | 20231017 | 141500 | 2946559000 | 47800 | 47850 | 47850 | 47800 | 68 |
| 370 | 20231017 | 141400 | 2943308150 | 47800 | 47850 | 47850 | 47800 | 43 |
| 371 | 20231017 | 141300 | 2941252150 | 47800 | 47900 | 47900 | 47800 | 309 |
| 372 | 20231017 | 141200 | 2926465850 | 47850 | 47900 | 47900 | 47850 | 119 |
| 373 | 20231017 | 141100 | 2920768850 | 47900 | 47900 | 47900 | 47850 | 16 |
| 374 | 20231017 | 141000 | 2920002850 | 47850 | 47850 | 47900 | 47850 | 31 |
| 375 | 20231017 | 140900 | 2918518700 | 47900 | 47900 | 47900 | 47850 | 57 |
| 376 | 20231017 | 140800 | 2915788750 | 47900 | 47850 | 47900 | 47850 | 44 |
| 377 | 20231017 | 140700 | 2913681500 | 47900 | 47850 | 47900 | 47850 | 22 |
| 378 | 20231017 | 140600 | 2912628100 | 47900 | 47850 | 47900 | 47800 | 253 |
| 379 | 20231017 | 140500 | 2900521850 | 47850 | 47850 | 47900 | 47850 | 51 |
| 380 | 20231017 | 140400 | 2898079300 | 47850 | 47850 | 47900 | 47850 | 55 |
| 381 | 20231017 | 140300 | 2895445550 | 47900 | 47900 | 47950 | 47900 | 253 |
| 382 | 20231017 | 140200 | 2883326700 | 47900 | 47950 | 47950 | 47900 | 132 |
| 383 | 20231017 | 140100 | 2877000700 | 47900 | 47950 | 48000 | 47900 | 55 |
| 384 | 20231017 | 140000 | 2874363400 | 47950 | 48000 | 48000 | 47950 | 111 |
| 385 | 20231017 | 135900 | 2869035750 | 48050 | 48050 | 48050 | 48000 | 17 |
| 386 | 20231017 | 135800 | 2868219450 | 48050 | 48050 | 48050 | 48000 | 372 |
| 387 | 20231017 | 135700 | 2850355450 | 48100 | 48100 | 48100 | 48050 | 283 |
| 388 | 20231017 | 135600 | 2836757000 | 48100 | 48150 | 48150 | 48100 | 213 |
| 389 | 20231017 | 135500 | 2826510900 | 48100 | 48150 | 48150 | 48100 | 121 |
| 390 | 20231017 | 135400 | 2820685250 | 48150 | 48100 | 48150 | 48100 | 75 |
| 391 | 20231017 | 135300 | 2817076850 | 48100 | 48150 | 48150 | 48100 | 59 |
| 392 | 20231017 | 135200 | 2814236300 | 48150 | 48100 | 48150 | 48100 | 13 |
| 393 | 20231017 | 135100 | 2813610600 | 48100 | 48100 | 48150 | 48100 | 77 |
| 394 | 20231017 | 135000 | 2809903350 | 48100 | 48150 | 48150 | 48100 | 11 |
| 395 | 20231017 | 134900 | 2809373950 | 48150 | 48100 | 48150 | 48100 | 26 |
| 396 | 20231017 | 134800 | 2808122300 | 48150 | 48100 | 48150 | 48100 | 99 |
| 397 | 20231017 | 134700 | 2803357550 | 48150 | 48100 | 48150 | 48100 | 18 |
| 398 | 20231017 | 134600 | 2802491450 | 48150 | 48100 | 48150 | 48100 | 108 |
| 399 | 20231017 | 134500 | 2797296400 | 48100 | 48150 | 48150 | 48100 | 42 |
| 400 | 20231017 | 134400 | 2795274400 | 48100 | 48100 | 48150 | 48100 | 138 |
| 401 | 20231017 | 134300 | 2788634450 | 48100 | 48100 | 48150 | 48100 | 33 |
| 402 | 20231017 | 134200 | 2787046200 | 48150 | 48100 | 48150 | 48100 | 27 |
| 403 | 20231017 | 134100 | 2785746600 | 48100 | 48100 | 48150 | 48100 | 103 |
| 404 | 20231017 | 134000 | 2780789350 | 48150 | 48100 | 48150 | 48100 | 46 |
| 405 | 20231017 | 133900 | 2778575000 | 48100 | 48100 | 48150 | 48100 | 60 |
| 406 | 20231017 | 133800 | 2775688850 | 48100 | 48100 | 48150 | 48050 | 370 |
| 407 | 20231017 | 133700 | 2757891100 | 48050 | 48050 | 48100 | 48050 | 11 |
| 408 | 20231017 | 133600 | 2757362450 | 48100 | 48050 | 48100 | 48050 | 54 |
| 409 | 20231017 | 133500 | 2754765700 | 48050 | 48050 | 48100 | 48050 | 43 |
| 410 | 20231017 | 133400 | 2752698900 | 48050 | 48050 | 48100 | 48050 | 66 |
| 411 | 20231017 | 133300 | 2749524850 | 48050 | 48050 | 48100 | 48050 | 22 |
| 412 | 20231017 | 133200 | 2748467100 | 48100 | 48050 | 48100 | 48050 | 21 |
| 413 | 20231017 | 133100 | 2747457300 | 48050 | 48100 | 48100 | 48050 | 66 |
| 414 | 20231017 | 133000 | 2744282950 | 48100 | 48100 | 48100 | 48100 | 80 |
| 415 | 20231017 | 132900 | 2740434950 | 48100 | 48150 | 48150 | 48100 | 87 |
| 416 | 20231017 | 132800 | 2736246300 | 48150 | 48150 | 48150 | 48150 | 8 |
| 417 | 20231017 | 132700 | 2735861100 | 48250 | 48200 | 48250 | 48200 | 253 |
| 418 | 20231017 | 132600 | 2723664150 | 48200 | 48200 | 48200 | 48200 | 2 |
| 419 | 20231017 | 132500 | 2723567750 | 48200 | 48200 | 48250 | 48200 | 139 |
| 420 | 20231017 | 132400 | 2716867900 | 48200 | 48250 | 48250 | 48200 | 63 |
| 421 | 20231017 | 132300 | 2713829150 | 48250 | 48250 | 48250 | 48200 | 37 |
| 422 | 20231017 | 132200 | 2712044000 | 48250 | 48200 | 48250 | 48200 | 159 |
| 423 | 20231017 | 132100 | 2704380100 | 48250 | 48150 | 48250 | 48150 | 545 |
| 424 | 20231017 | 132000 | 2678109700 | 48150 | 48200 | 48200 | 48150 | 18 |
| 425 | 20231017 | 131900 | 2677242200 | 48150 | 48150 | 48200 | 48150 | 21 |
| 426 | 20231017 | 131800 | 2676230350 | 48150 | 48200 | 48200 | 48150 | 18 |
| 427 | 20231017 | 131700 | 2675362900 | 48200 | 48150 | 48200 | 48150 | 55 |
| 428 | 20231017 | 131600 | 2672712000 | 48200 | 48150 | 48200 | 48150 | 37 |
| 429 | 20231017 | 131500 | 2670928900 | 48200 | 48200 | 48200 | 48150 | 44 |
| 430 | 20231017 | 131400 | 2668808200 | 48150 | 48200 | 48200 | 48150 | 48 |
| 431 | 20231017 | 131300 | 2666495000 | 48150 | 48150 | 48150 | 48150 | 19 |
| 432 | 20231017 | 131200 | 2665580150 | 48150 | 48150 | 48150 | 48150 | 28 |
| 433 | 20231017 | 131100 | 2664231950 | 48150 | 48200 | 48200 | 48150 | 119 |
| 434 | 20231017 | 131000 | 2658502050 | 48150 | 48150 | 48200 | 48150 | 267 |
| 435 | 20231017 | 130900 | 2645645250 | 48150 | 48100 | 48150 | 48100 | 109 |
| 436 | 20231017 | 130800 | 2640402300 | 48150 | 48100 | 48150 | 48100 | 572 |
| 437 | 20231017 | 130700 | 2612860750 | 48150 | 48100 | 48150 | 48100 | 44 |
| 438 | 20231017 | 130600 | 2610742250 | 48100 | 48100 | 48150 | 48100 | 37 |
| 439 | 20231017 | 130500 | 2608961150 | 48100 | 48100 | 48100 | 48100 | 3 |
| 440 | 20231017 | 130400 | 2608816850 | 48150 | 48100 | 48150 | 48100 | 96 |
| 441 | 20231017 | 130300 | 2604197850 | 48100 | 48050 | 48100 | 48050 | 52 |
| 442 | 20231017 | 130200 | 2601697250 | 48100 | 48050 | 48100 | 48050 | 29 |
| 443 | 20231017 | 130100 | 2600302400 | 48050 | 48100 | 48100 | 48050 | 100 |
| 444 | 20231017 | 130000 | 2595492850 | 48100 | 48000 | 48100 | 48000 | 43 |
| 445 | 20231017 | 125900 | 2593425950 | 47950 | 48050 | 48050 | 47950 | 70 |
| 446 | 20231017 | 125800 | 2590066050 | 48000 | 48050 | 48050 | 48000 | 21 |
| 447 | 20231017 | 125700 | 2589057050 | 48000 | 48050 | 48050 | 48000 | 45 |
| 448 | 20231017 | 125600 | 2586895050 | 48100 | 48000 | 48100 | 47950 | 35 |
| 449 | 20231017 | 125500 | 2585214250 | 47950 | 47950 | 48000 | 47950 | 91 |
| 450 | 20231017 | 125400 | 2580849200 | 47950 | 47950 | 47950 | 47950 | 52 |
| 451 | 20231017 | 125300 | 2578355800 | 47950 | 48100 | 48100 | 47950 | 68 |
| 452 | 20231017 | 125200 | 2575089850 | 48000 | 48000 | 48100 | 47950 | 68 |
| 453 | 20231017 | 125100 | 2571824400 | 48000 | 48000 | 48000 | 48000 | 128 |
| 454 | 20231017 | 125000 | 2565680400 | 48100 | 48050 | 48100 | 48050 | 29 |
| 455 | 20231017 | 124900 | 2564285550 | 48050 | 48000 | 48050 | 48000 | 84 |
| 456 | 20231017 | 124800 | 2560251850 | 48000 | 48000 | 48050 | 48000 | 38 |
| 457 | 20231017 | 124700 | 2558427150 | 48000 | 48050 | 48050 | 48000 | 12 |
| 458 | 20231017 | 124600 | 2557850850 | 48050 | 47950 | 48050 | 47950 | 89 |
| 459 | 20231017 | 124500 | 2553577250 | 47950 | 48000 | 48000 | 47950 | 7 |
| 460 | 20231017 | 124400 | 2553241400 | 48000 | 48000 | 48000 | 48000 | 121 |
| 461 | 20231017 | 124300 | 2547433400 | 48000 | 48000 | 48000 | 48000 | 93 |
| 462 | 20231017 | 124200 | 2542969400 | 48050 | 48050 | 48050 | 48000 | 130 |
| 463 | 20231017 | 124100 | 2536725400 | 48050 | 48050 | 48050 | 48050 | 24 |
| 464 | 20231017 | 124000 | 2535572200 | 48050 | 48050 | 48100 | 48050 | 28 |
| 465 | 20231017 | 123900 | 2534226150 | 48050 | 48050 | 48100 | 48050 | 107 |
| 466 | 20231017 | 123800 | 2529082800 | 48050 | 48050 | 48050 | 48050 | 48 |
| 467 | 20231017 | 123700 | 2526776400 | 48050 | 48100 | 48150 | 48050 | 213 |
| 468 | 20231017 | 123600 | 2516532300 | 48100 | 48150 | 48150 | 48100 | 98 |
| 469 | 20231017 | 123500 | 2511815800 | 48100 | 48150 | 48150 | 48100 | 18 |
| 470 | 20231017 | 123400 | 2510949200 | 48150 | 48150 | 48150 | 48100 | 62 |
| 471 | 20231017 | 123300 | 2507965900 | 48150 | 48100 | 48150 | 48100 | 57 |
| 472 | 20231017 | 123200 | 2505223450 | 48100 | 48100 | 48150 | 48100 | 79 |
| 473 | 20231017 | 123100 | 2501421550 | 48100 | 48100 | 48100 | 48100 | 37 |
| 474 | 20231017 | 123000 | 2499641850 | 48100 | 48100 | 48100 | 48100 | 123 |
| 475 | 20231017 | 122900 | 2493725550 | 48100 | 48150 | 48150 | 48100 | 114 |
| 476 | 20231017 | 122800 | 2488240150 | 48100 | 48100 | 48100 | 48100 | 32 |
| 477 | 20231017 | 122700 | 2486700950 | 48100 | 48100 | 48150 | 48100 | 55 |
| 478 | 20231017 | 122600 | 2484055300 | 48100 | 48100 | 48100 | 48100 | 39 |
| 479 | 20231017 | 122500 | 2482179400 | 48100 | 48100 | 48150 | 48100 | 157 |
| 480 | 20231017 | 122400 | 2474625150 | 48100 | 48100 | 48150 | 48100 | 182 |
| 481 | 20231017 | 122300 | 2465869550 | 48100 | 48100 | 48100 | 48100 | 20 |
| 482 | 20231017 | 122200 | 2464907550 | 48100 | 48100 | 48150 | 48100 | 129 |
| 483 | 20231017 | 122100 | 2458699250 | 48100 | 48150 | 48150 | 48100 | 41 |
| 484 | 20231017 | 122000 | 2456726400 | 48150 | 48100 | 48150 | 48100 | 79 |
| 485 | 20231017 | 121900 | 2452925850 | 48100 | 48050 | 48150 | 48050 | 247 |
| 486 | 20231017 | 121800 | 2441043800 | 48100 | 48050 | 48100 | 48050 | 65 |
| 487 | 20231017 | 121700 | 2437918400 | 48100 | 48050 | 48100 | 48050 | 90 |
| 488 | 20231017 | 121600 | 2433591850 | 48100 | 48050 | 48100 | 48050 | 30 |
| 489 | 20231017 | 121500 | 2432150100 | 48100 | 48050 | 48100 | 48050 | 121 |
| 490 | 20231017 | 121400 | 2426333600 | 48050 | 48050 | 48050 | 48050 | 7 |
| 491 | 20231017 | 121300 | 2425997250 | 48050 | 47950 | 48050 | 47950 | 181 |
| 492 | 20231017 | 121200 | 2417307900 | 47950 | 48000 | 48000 | 47950 | 107 |
| 493 | 20231017 | 121100 | 2412175200 | 47950 | 47950 | 47950 | 47950 | 34 |
| 494 | 20231017 | 121000 | 2410544900 | 47950 | 47950 | 47950 | 47950 | 40 |
| 495 | 20231017 | 120900 | 2408626900 | 48000 | 47950 | 48000 | 47950 | 17 |
| 496 | 20231017 | 120800 | 2407811050 | 47950 | 47900 | 48000 | 47900 | 89 |
| 497 | 20231017 | 120700 | 2403541350 | 47900 | 47900 | 47900 | 47900 | 135 |
| 498 | 20231017 | 120600 | 2397074850 | 47900 | 47900 | 47900 | 47900 | 47 |
| 499 | 20231017 | 120500 | 2394823550 | 47900 | 47900 | 47950 | 47900 | 52 |
| 500 | 20231017 | 120400 | 2392332700 | 47950 | 48000 | 48000 | 47950 | 194 |
| 501 | 20231017 | 120300 | 2383028150 | 48000 | 48000 | 48000 | 47950 | 163 |
| 502 | 20231017 | 120200 | 2375204200 | 48000 | 48050 | 48050 | 48000 | 56 |
| 503 | 20231017 | 120100 | 2372513450 | 48050 | 48100 | 48100 | 48050 | 97 |
| 504 | 20231017 | 120000 | 2367850550 | 48100 | 48050 | 48100 | 48050 | 53 |
| 505 | 20231017 | 115900 | 2365303850 | 48050 | 48050 | 48050 | 48050 | 42 |
| 506 | 20231017 | 115800 | 2363285750 | 48000 | 48000 | 48000 | 48000 | 254 |
| 507 | 20231017 | 115700 | 2351093750 | 48000 | 48050 | 48050 | 48000 | 259 |
| 508 | 20231017 | 115600 | 2338652000 | 48100 | 48150 | 48150 | 48100 | 308 |
| 509 | 20231017 | 115500 | 2323835000 | 48150 | 48150 | 48200 | 48150 | 16 |
| 510 | 20231017 | 115400 | 2323064000 | 48200 | 48100 | 48200 | 48100 | 135 |
| 511 | 20231017 | 115300 | 2316566800 | 48100 | 48100 | 48200 | 48100 | 26 |
| 512 | 20231017 | 115200 | 2315314250 | 48150 | 48200 | 48200 | 48150 | 57 |
| 513 | 20231017 | 115100 | 2312569100 | 48200 | 48150 | 48200 | 48150 | 58 |
| 514 | 20231017 | 115000 | 2309774000 | 48150 | 48150 | 48150 | 48150 | 43 |
| 515 | 20231017 | 114900 | 2307703550 | 48150 | 48150 | 48200 | 48100 | 49 |
| 516 | 20231017 | 114800 | 2305344100 | 48150 | 48150 | 48200 | 48150 | 50 |
| 517 | 20231017 | 114700 | 2302934650 | 48150 | 48150 | 48150 | 48100 | 189 |
| 518 | 20231017 | 114600 | 2293836650 | 48200 | 48150 | 48200 | 48150 | 79 |
| 519 | 20231017 | 114500 | 2290030250 | 48200 | 48200 | 48200 | 48200 | 182 |
| 520 | 20231017 | 114400 | 2281257850 | 48200 | 48150 | 48200 | 48150 | 598 |
| 521 | 20231017 | 114300 | 2252435400 | 48150 | 48150 | 48200 | 48150 | 51 |
| 522 | 20231017 | 114200 | 2249978450 | 48150 | 48150 | 48150 | 48150 | 60 |
| 523 | 20231017 | 114100 | 2247089450 | 48150 | 48150 | 48150 | 48150 | 31 |
| 524 | 20231017 | 114000 | 2245596800 | 48200 | 48150 | 48200 | 48150 | 169 |
| 525 | 20231017 | 113900 | 2237457450 | 48150 | 48100 | 48150 | 48100 | 77 |
| 526 | 20231017 | 113800 | 2233750000 | 48200 | 48150 | 48200 | 48150 | 75 |
| 527 | 20231017 | 113700 | 2230137500 | 48150 | 48200 | 48200 | 48150 | 94 |
| 528 | 20231017 | 113600 | 2225609350 | 48150 | 48150 | 48200 | 48150 | 52 |
| 529 | 20231017 | 113500 | 2223105000 | 48150 | 48100 | 48150 | 48100 | 130 |
| 530 | 20231017 | 113400 | 2216848550 | 48150 | 48150 | 48200 | 48100 | 86 |
| 531 | 20231017 | 113300 | 2212706650 | 48150 | 48150 | 48150 | 48100 | 33 |
| 532 | 20231017 | 113200 | 2211117800 | 48150 | 48150 | 48150 | 48150 | 44 |
| 533 | 20231017 | 113100 | 2208999200 | 48150 | 48150 | 48150 | 48100 | 71 |
| 534 | 20231017 | 113000 | 2205580600 | 48200 | 48100 | 48200 | 48100 | 108 |
| 535 | 20231017 | 112900 | 2200381500 | 48150 | 48150 | 48150 | 48100 | 175 |
| 536 | 20231017 | 112800 | 2191962300 | 48100 | 48100 | 48150 | 48100 | 56 |
| 537 | 20231017 | 112700 | 2189266300 | 48150 | 48200 | 48200 | 48150 | 107 |
| 538 | 20231017 | 112600 | 2184112250 | 48200 | 48150 | 48200 | 48150 | 30 |
| 539 | 20231017 | 112500 | 2182667700 | 48150 | 48150 | 48150 | 48150 | 60 |
| 540 | 20231017 | 112400 | 2179778700 | 48200 | 48200 | 48200 | 48150 | 31 |
| 541 | 20231017 | 112300 | 2178285600 | 48150 | 48100 | 48150 | 48100 | 91 |
| 542 | 20231017 | 112200 | 2173906850 | 48100 | 48200 | 48200 | 48100 | 80 |
| 543 | 20231017 | 112100 | 2170051950 | 48150 | 48150 | 48150 | 48100 | 114 |
| 544 | 20231017 | 112000 | 2164564000 | 48100 | 48200 | 48200 | 48100 | 189 |
| 545 | 20231017 | 111900 | 2155461700 | 48150 | 48150 | 48200 | 48150 | 36 |
| 546 | 20231017 | 111800 | 2153728250 | 48150 | 48200 | 48200 | 48150 | 52 |
| 547 | 20231017 | 111700 | 2151224050 | 48200 | 48150 | 48200 | 48150 | 30 |
| 548 | 20231017 | 111600 | 2149778550 | 48150 | 48150 | 48150 | 48150 | 88 |
| 549 | 20231017 | 111500 | 2145541350 | 48150 | 48050 | 48150 | 48050 | 222 |
| 550 | 20231017 | 111400 | 2134855650 | 48050 | 48000 | 48050 | 48000 | 63 |
| 551 | 20231017 | 111300 | 2131830200 | 48050 | 48050 | 48100 | 48050 | 70 |
| 552 | 20231017 | 111200 | 2128466000 | 48050 | 48050 | 48050 | 48050 | 11 |
| 553 | 20231017 | 111100 | 2127937450 | 48050 | 48050 | 48100 | 48050 | 38 |
| 554 | 20231017 | 111000 | 2126111450 | 48050 | 48050 | 48100 | 48000 | 157 |
| 555 | 20231017 | 110900 | 2118567950 | 48050 | 48000 | 48050 | 48000 | 59 |
| 556 | 20231017 | 110800 | 2115734650 | 48050 | 48000 | 48050 | 48000 | 42 |
| 557 | 20231017 | 110700 | 2113718400 | 48000 | 48050 | 48100 | 48000 | 141 |
| 558 | 20231017 | 110600 | 2106946550 | 48050 | 48050 | 48100 | 48000 | 106 |
| 559 | 20231017 | 110500 | 2101852950 | 48000 | 48050 | 48100 | 48000 | 44 |
| 560 | 20231017 | 110400 | 2099738650 | 48050 | 48050 | 48050 | 48050 | 35 |
| 561 | 20231017 | 110300 | 2098056900 | 48050 | 48100 | 48100 | 48050 | 87 |
| 562 | 20231017 | 110200 | 2093874550 | 48050 | 48050 | 48050 | 48050 | 15 |
| 563 | 20231017 | 110100 | 2093153800 | 48050 | 48050 | 48050 | 48050 | 29 |
| 564 | 20231017 | 110000 | 2091760350 | 48050 | 48100 | 48100 | 48050 | 96 |
| 565 | 20231017 | 105900 | 2087145200 | 48050 | 48150 | 48150 | 48050 | 109 |
| 566 | 20231017 | 105800 | 2081901150 | 48150 | 48150 | 48150 | 48100 | 160 |
| 567 | 20231017 | 105700 | 2074204500 | 48150 | 48100 | 48150 | 48100 | 64 |
| 568 | 20231017 | 105600 | 2071125750 | 48150 | 48050 | 48150 | 48050 | 184 |
| 569 | 20231017 | 105500 | 2062275850 | 48050 | 48000 | 48050 | 48000 | 150 |
| 570 | 20231017 | 105400 | 2055068400 | 48050 | 48000 | 48050 | 48000 | 121 |
| 571 | 20231017 | 105300 | 2049254750 | 48050 | 48000 | 48050 | 48000 | 65 |
| 572 | 20231017 | 105200 | 2046132150 | 48050 | 48050 | 48050 | 48000 | 126 |
| 573 | 20231017 | 105100 | 2040082100 | 48050 | 48050 | 48100 | 48050 | 94 |
| 574 | 20231017 | 105000 | 2035564150 | 48050 | 48150 | 48150 | 48050 | 54 |
| 575 | 20231017 | 104900 | 2032967600 | 48100 | 48150 | 48150 | 48100 | 161 |
| 576 | 20231017 | 104800 | 2025221500 | 48100 | 48100 | 48100 | 48050 | 139 |
| 577 | 20231017 | 104700 | 2018535650 | 48050 | 48050 | 48050 | 48050 | 83 |
| 578 | 20231017 | 104600 | 2014547500 | 48050 | 48100 | 48100 | 48050 | 11 |
| 579 | 20231017 | 104500 | 2014018450 | 48100 | 48050 | 48150 | 48050 | 88 |
| 580 | 20231017 | 104400 | 2009786600 | 48050 | 48050 | 48100 | 48050 | 40 |
| 581 | 20231017 | 104300 | 2007864500 | 48100 | 48100 | 48150 | 48050 | 137 |
| 582 | 20231017 | 104200 | 2001276750 | 48100 | 48100 | 48100 | 48050 | 150 |
| 583 | 20231017 | 104100 | 1994061850 | 48100 | 48100 | 48100 | 48100 | 9 |
| 584 | 20231017 | 104000 | 1993628950 | 48100 | 48100 | 48150 | 48100 | 71 |
| 585 | 20231017 | 103900 | 1990213000 | 48100 | 48100 | 48100 | 48100 | 34 |
| 586 | 20231017 | 103800 | 1988577600 | 48100 | 48050 | 48150 | 48050 | 140 |
| 587 | 20231017 | 103700 | 1981843550 | 48000 | 48000 | 48050 | 47950 | 574 |
| 588 | 20231017 | 103600 | 1954274700 | 48000 | 48000 | 48000 | 48000 | 322 |
| 589 | 20231017 | 103500 | 1938818700 | 48000 | 48050 | 48050 | 48000 | 606 |
| 590 | 20231017 | 103400 | 1909705100 | 48050 | 48100 | 48100 | 48050 | 51 |
| 591 | 20231017 | 103300 | 1907254050 | 48100 | 48100 | 48100 | 48100 | 60 |
| 592 | 20231017 | 103200 | 1904368050 | 48100 | 48050 | 48150 | 48050 | 257 |
| 593 | 20231017 | 103100 | 1892006150 | 48100 | 48100 | 48150 | 48100 | 317 |
| 594 | 20231017 | 103000 | 1876758350 | 48150 | 48100 | 48150 | 48100 | 38 |
| 595 | 20231017 | 102900 | 1874929800 | 48100 | 48150 | 48150 | 48100 | 46 |
| 596 | 20231017 | 102800 | 1872717150 | 48100 | 48100 | 48150 | 48100 | 294 |
| 597 | 20231017 | 102700 | 1858573750 | 48100 | 48100 | 48100 | 48100 | 191 |
| 598 | 20231017 | 102600 | 1849386650 | 48100 | 48100 | 48150 | 48100 | 42 |
| 599 | 20231017 | 102500 | 1847366350 | 48100 | 48150 | 48150 | 48100 | 48 |
| 600 | 20231017 | 102400 | 1845055550 | 48100 | 48100 | 48100 | 48100 | 72 |
| 601 | 20231017 | 102300 | 1841592350 | 48100 | 48150 | 48150 | 48100 | 235 |
| 602 | 20231017 | 102200 | 1830278500 | 48150 | 48150 | 48150 | 48150 | 13 |
| 603 | 20231017 | 102100 | 1829652550 | 48150 | 48200 | 48200 | 48150 | 65 |
| 604 | 20231017 | 102000 | 1826520050 | 48200 | 48200 | 48200 | 48200 | 74 |
| 605 | 20231017 | 101900 | 1822953250 | 48150 | 48150 | 48150 | 48150 | 41 |
| 606 | 20231017 | 101800 | 1820979100 | 48150 | 48200 | 48200 | 48150 | 28 |
| 607 | 20231017 | 101700 | 1819630000 | 48200 | 48200 | 48200 | 48150 | 167 |
| 608 | 20231017 | 101600 | 1811580700 | 48200 | 48200 | 48250 | 48200 | 19 |
| 609 | 20231017 | 101500 | 1810664850 | 48200 | 48200 | 48250 | 48200 | 79 |
| 610 | 20231017 | 101400 | 1806855550 | 48200 | 48150 | 48200 | 48150 | 80 |
| 611 | 20231017 | 101300 | 1803001100 | 48150 | 48150 | 48200 | 48150 | 34 |
| 612 | 20231017 | 101200 | 1801362600 | 48150 | 48200 | 48200 | 48150 | 72 |
| 613 | 20231017 | 101100 | 1797893200 | 48200 | 48200 | 48250 | 48200 | 326 |
| 614 | 20231017 | 101000 | 1782178000 | 48150 | 48100 | 48150 | 48100 | 18 |
| 615 | 20231017 | 100900 | 1781311450 | 48100 | 48150 | 48150 | 48100 | 515 |
| 616 | 20231017 | 100800 | 1756532300 | 48200 | 48200 | 48250 | 48200 | 87 |
| 617 | 20231017 | 100700 | 1752337400 | 48200 | 48150 | 48200 | 48150 | 76 |
| 618 | 20231017 | 100600 | 1748674900 | 48250 | 48150 | 48250 | 48100 | 516 |
| 619 | 20231017 | 100500 | 1723806950 | 48150 | 48200 | 48200 | 48150 | 188 |
| 620 | 20231017 | 100400 | 1714752150 | 48250 | 48300 | 48300 | 48250 | 141 |
| 621 | 20231017 | 100300 | 1707946900 | 48300 | 48200 | 48300 | 48200 | 632 |
| 622 | 20231017 | 100200 | 1677429850 | 48200 | 48200 | 48250 | 48150 | 120 |
| 623 | 20231017 | 100100 | 1671645750 | 48200 | 48300 | 48300 | 48200 | 171 |
| 624 | 20231017 | 100000 | 1663396900 | 48300 | 48300 | 48300 | 48250 | 152 |
| 625 | 20231017 | 095900 | 1656055950 | 48200 | 48200 | 48300 | 48200 | 868 |
| 626 | 20231017 | 095800 | 1614148600 | 48200 | 48150 | 48200 | 48000 | 480 |
| 627 | 20231017 | 095700 | 1591053400 | 48200 | 48250 | 48250 | 48200 | 295 |
| 628 | 20231017 | 095600 | 1576832350 | 48250 | 48250 | 48250 | 48250 | 3028 |
| 629 | 20231017 | 095500 | 1430731350 | 48250 | 48250 | 48300 | 48250 | 356 |
| 630 | 20231017 | 095400 | 1413552150 | 48250 | 48300 | 48300 | 48250 | 115 |
| 631 | 20231017 | 095300 | 1408001500 | 48300 | 48300 | 48300 | 48300 | 405 |
| 632 | 20231017 | 095200 | 1388440000 | 48250 | 48300 | 48350 | 48250 | 744 |
| 633 | 20231017 | 095100 | 1352524800 | 48300 | 48300 | 48300 | 48300 | 386 |
| 634 | 20231017 | 095000 | 1333881000 | 48300 | 48300 | 48350 | 48250 | 619 |
| 635 | 20231017 | 094900 | 1303981300 | 48300 | 48250 | 48300 | 48250 | 125 |
| 636 | 20231017 | 094800 | 1297947650 | 48250 | 48300 | 48300 | 48250 | 162 |
| 637 | 20231017 | 094700 | 1290125000 | 48250 | 48300 | 48300 | 48250 | 280 |
| 638 | 20231017 | 094600 | 1276606000 | 48250 | 48300 | 48350 | 48250 | 702 |
| 639 | 20231017 | 094500 | 1242709100 | 48250 | 48250 | 48300 | 48200 | 362 |
| 640 | 20231017 | 094400 | 1225237800 | 48250 | 48200 | 48300 | 48200 | 341 |
| 641 | 20231017 | 094300 | 1208789450 | 48150 | 48100 | 48200 | 48100 | 2059 |
| 642 | 20231017 | 094200 | 1109671300 | 48100 | 48100 | 48100 | 48050 | 72 |
| 643 | 20231017 | 094100 | 1106210750 | 48100 | 48100 | 48100 | 48100 | 253 |
| 644 | 20231017 | 094000 | 1094041450 | 48100 | 48000 | 48150 | 48000 | 1250 |
| 645 | 20231017 | 093900 | 1033953300 | 48000 | 47950 | 48050 | 47950 | 610 |
| 646 | 20231017 | 093800 | 1004681300 | 47950 | 47900 | 47950 | 47900 | 256 |
| 647 | 20231017 | 093700 | 992406600 | 48050 | 47900 | 48050 | 47850 | 2698 |
| 648 | 20231017 | 093600 | 863021450 | 47900 | 47750 | 47900 | 47750 | 3682 |
| 649 | 20231017 | 093500 | 686988400 | 47750 | 47750 | 47750 | 47750 | 88 |
| 650 | 20231017 | 093400 | 682786400 | 47800 | 47750 | 47800 | 47750 | 312 |
| 651 | 20231017 | 093300 | 667886050 | 47750 | 47800 | 47800 | 47750 | 158 |
| 652 | 20231017 | 093200 | 660338700 | 47800 | 47750 | 47800 | 47750 | 124 |
| 653 | 20231017 | 093100 | 654416100 | 47750 | 47750 | 47800 | 47750 | 46 |
| 654 | 20231017 | 093000 | 652218600 | 47800 | 47800 | 47800 | 47750 | 349 |
| 655 | 20231017 | 092900 | 635551700 | 47750 | 47800 | 47800 | 47750 | 446 |
| 656 | 20231017 | 092800 | 614233100 | 47800 | 47750 | 47850 | 47750 | 796 |
| 657 | 20231017 | 092700 | 576185900 | 47800 | 47750 | 47800 | 47750 | 243 |
| 658 | 20231017 | 092600 | 564570650 | 47800 | 47650 | 47800 | 47650 | 434 |
| 659 | 20231017 | 092500 | 543863550 | 47650 | 47700 | 47700 | 47650 | 231 |
| 660 | 20231017 | 092400 | 532849850 | 47650 | 47700 | 47750 | 47650 | 532 |
| 661 | 20231017 | 092300 | 507479900 | 47700 | 47650 | 47700 | 47600 | 407 |
| 662 | 20231017 | 092200 | 488077900 | 47600 | 47550 | 47650 | 47500 | 243 |
| 663 | 20231017 | 092100 | 476519050 | 47550 | 47550 | 47550 | 47550 | 3 |
| 664 | 20231017 | 092000 | 476376400 | 47550 | 47550 | 47600 | 47550 | 78 |
| 665 | 20231017 | 091900 | 472667450 | 47550 | 47500 | 47550 | 47500 | 21 |
| 666 | 20231017 | 091800 | 471669700 | 47500 | 47500 | 47500 | 47500 | 253 |
| 667 | 20231017 | 091700 | 459652200 | 47500 | 47500 | 47600 | 47500 | 1072 |
| 668 | 20231017 | 091600 | 408669250 | 47550 | 47500 | 47550 | 47450 | 503 |
| 669 | 20231017 | 091500 | 384791900 | 47500 | 47500 | 47550 | 47450 | 377 |
| 670 | 20231017 | 091400 | 366883900 | 47400 | 47350 | 47500 | 47350 | 1299 |
| 671 | 20231017 | 091300 | 305291800 | 47300 | 47350 | 47350 | 47300 | 150 |
| 672 | 20231017 | 091200 | 298190750 | 47350 | 47450 | 47450 | 47350 | 676 |
| 673 | 20231017 | 091100 | 266150500 | 47450 | 47400 | 47450 | 47400 | 358 |
| 674 | 20231017 | 091000 | 249173350 | 47400 | 47200 | 47450 | 47150 | 1023 |
| 675 | 20231017 | 090900 | 200738550 | 47250 | 47250 | 47300 | 47200 | 537 |
| 676 | 20231017 | 090800 | 175375950 | 47250 | 47350 | 47350 | 47250 | 184 |
| 677 | 20231017 | 090700 | 166672850 | 47350 | 47400 | 47400 | 47350 | 146 |
| 678 | 20231017 | 090600 | 159758100 | 47450 | 47200 | 47450 | 47200 | 1666 |
| 679 | 20231017 | 090500 | 80961800 | 47150 | 47200 | 47200 | 47150 | 322 |
| 680 | 20231017 | 090400 | 65778850 | 47150 | 47150 | 47200 | 47150 | 135 |
| 681 | 20231017 | 090300 | 59413000 | 47200 | 47250 | 47250 | 47150 | 127 |
| 682 | 20231017 | 090200 | 53421100 | 47300 | 47300 | 47300 | 47200 | 323 |
| 683 | 20231017 | 090100 | 38169250 | 47400 | 47300 | 47400 | 47150 | 232 |
| 684 | 20231017 | 090000 | 27192900 | 47300 | 47100 | 47350 | 47100 | 576 |