35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 195900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 3 | 20231023 | 195800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20231023 | 195700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20231023 | 195600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20231023 | 195500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20231023 | 195400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20231023 | 195300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20231023 | 195200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20231023 | 195100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20231023 | 195000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20231023 | 194900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20231023 | 194800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20231023 | 194700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20231023 | 194600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20231023 | 194500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20231023 | 194400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20231023 | 194300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20231023 | 194200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20231023 | 194100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20231023 | 194000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20231023 | 193900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20231023 | 193800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20231023 | 193700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20231023 | 193600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20231023 | 193500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20231023 | 193400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20231023 | 193300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20231023 | 193200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20231023 | 193100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20231023 | 193000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20231023 | 192900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 33 | 20231023 | 192800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20231023 | 192700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20231023 | 192600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20231023 | 192500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20231023 | 192400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20231023 | 192300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20231023 | 192200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20231023 | 192100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20231023 | 192000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20231023 | 191900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20231023 | 191800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20231023 | 191700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20231023 | 191600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20231023 | 191500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20231023 | 191400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20231023 | 191300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20231023 | 191200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20231023 | 191100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20231023 | 191000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20231023 | 190900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20231023 | 190800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20231023 | 190700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20231023 | 190600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20231023 | 190500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20231023 | 190400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20231023 | 190300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20231023 | 190200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20231023 | 190100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20231023 | 190000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20231023 | 185900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 63 | 20231023 | 185800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20231023 | 185700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20231023 | 185600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20231023 | 185500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20231023 | 185400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20231023 | 185300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20231023 | 185200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20231023 | 185100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20231023 | 185000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20231023 | 184900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20231023 | 184800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20231023 | 184700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20231023 | 184600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20231023 | 184500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20231023 | 184400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20231023 | 184300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20231023 | 184200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20231023 | 184100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20231023 | 184000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20231023 | 183900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20231023 | 183800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20231023 | 183700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20231023 | 183600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20231023 | 183500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20231023 | 183400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20231023 | 183300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20231023 | 183200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20231023 | 183100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20231023 | 183000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20231023 | 182900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 93 | 20231023 | 182800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20231023 | 182700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20231023 | 182600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20231023 | 182500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20231023 | 182400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20231023 | 182300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20231023 | 182200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20231023 | 182100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20231023 | 182000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20231023 | 181900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20231023 | 181800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20231023 | 181700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20231023 | 181600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20231023 | 181500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20231023 | 181400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20231023 | 181300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20231023 | 181200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20231023 | 181100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20231023 | 181000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20231023 | 180900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20231023 | 180800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20231023 | 180700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20231023 | 180600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20231023 | 180500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20231023 | 180400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20231023 | 180300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20231023 | 180200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20231023 | 180100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20231023 | 180000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20231023 | 175900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 123 | 20231023 | 175800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20231023 | 175700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20231023 | 175600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20231023 | 175500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20231023 | 175400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20231023 | 175300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20231023 | 175200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20231023 | 175100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20231023 | 175000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20231023 | 174900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20231023 | 174800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20231023 | 174700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20231023 | 174600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20231023 | 174500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20231023 | 174400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20231023 | 174300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20231023 | 174200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20231023 | 174100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20231023 | 174000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20231023 | 173900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20231023 | 173800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20231023 | 173700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20231023 | 173600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20231023 | 173500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20231023 | 173400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20231023 | 173300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20231023 | 173200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20231023 | 173100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20231023 | 173000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20231023 | 172900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 153 | 20231023 | 172800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20231023 | 172700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20231023 | 172600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20231023 | 172500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20231023 | 172400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20231023 | 172300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20231023 | 172200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20231023 | 172100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20231023 | 172000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20231023 | 171900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20231023 | 171800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20231023 | 171700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20231023 | 171600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20231023 | 171500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20231023 | 171400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20231023 | 171300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20231023 | 171200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20231023 | 171100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20231023 | 171000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20231023 | 170900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20231023 | 170800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20231023 | 170700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20231023 | 170600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20231023 | 170500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20231023 | 170400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20231023 | 170300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20231023 | 170200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20231023 | 170100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20231023 | 170000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20231023 | 165900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 183 | 20231023 | 165800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20231023 | 165700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20231023 | 165600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20231023 | 165500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20231023 | 165400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20231023 | 165300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20231023 | 165200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20231023 | 165100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20231023 | 165000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20231023 | 164900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20231023 | 164800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20231023 | 164700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20231023 | 164600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20231023 | 164500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20231023 | 164400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20231023 | 164300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20231023 | 164200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20231023 | 164100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20231023 | 164000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20231023 | 163900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20231023 | 163800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20231023 | 163700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20231023 | 163600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20231023 | 163500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20231023 | 163400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20231023 | 163300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20231023 | 163200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20231023 | 163100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20231023 | 163000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20231023 | 162900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 213 | 20231023 | 162800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20231023 | 162700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20231023 | 162600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20231023 | 162500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20231023 | 162400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20231023 | 162300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20231023 | 162200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20231023 | 162100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20231023 | 162000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20231023 | 161900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20231023 | 161800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20231023 | 161700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20231023 | 161600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20231023 | 161500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20231023 | 161400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20231023 | 161300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20231023 | 161200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20231023 | 161100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20231023 | 161000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20231023 | 160900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20231023 | 160800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20231023 | 160700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20231023 | 160600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20231023 | 160500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20231023 | 160400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20231023 | 160300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20231023 | 160200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20231023 | 160100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20231023 | 160000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20231023 | 155900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 243 | 20231023 | 155800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20231023 | 155700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20231023 | 155600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20231023 | 155500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20231023 | 155400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20231023 | 155300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20231023 | 155200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20231023 | 155100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20231023 | 155000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20231023 | 154900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20231023 | 154800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20231023 | 154700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20231023 | 154600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20231023 | 154500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20231023 | 154400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20231023 | 154300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20231023 | 154200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20231023 | 154100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20231023 | 154000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20231023 | 153900 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20231023 | 153800 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20231023 | 153700 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20231023 | 153600 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20231023 | 153500 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20231023 | 153400 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20231023 | 153300 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20231023 | 153200 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20231023 | 153100 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20231023 | 153000 | 6205789350 | 47250 | 47250 | 47250 | 47250 | 3768 |
| 272 | 20231023 | 152900 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 273 | 20231023 | 152800 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20231023 | 152700 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20231023 | 152600 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20231023 | 152500 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20231023 | 152400 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20231023 | 152300 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20231023 | 152200 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20231023 | 152100 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20231023 | 152000 | 6027751350 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20231023 | 151900 | 6027751350 | 47200 | 47200 | 47250 | 47150 | 536 |
| 283 | 20231023 | 151800 | 6002465250 | 47200 | 47200 | 47250 | 47200 | 183 |
| 284 | 20231023 | 151700 | 5993826950 | 47200 | 47200 | 47250 | 47150 | 501 |
| 285 | 20231023 | 151600 | 5970181350 | 47200 | 47200 | 47200 | 47150 | 741 |
| 286 | 20231023 | 151500 | 5935221700 | 47200 | 47200 | 47200 | 47150 | 119 |
| 287 | 20231023 | 151400 | 5929606950 | 47150 | 47100 | 47200 | 47050 | 1060 |
| 288 | 20231023 | 151300 | 5879634200 | 47050 | 47150 | 47150 | 47050 | 1227 |
| 289 | 20231023 | 151200 | 5821835350 | 47150 | 47150 | 47200 | 47100 | 379 |
| 290 | 20231023 | 151100 | 5803966200 | 47150 | 47200 | 47200 | 47100 | 415 |
| 291 | 20231023 | 151000 | 5784397550 | 47200 | 47150 | 47200 | 47150 | 803 |
| 292 | 20231023 | 150900 | 5746519050 | 47200 | 47150 | 47200 | 47150 | 180 |
| 293 | 20231023 | 150800 | 5738026500 | 47150 | 47200 | 47200 | 47150 | 279 |
| 294 | 20231023 | 150700 | 5724866050 | 47200 | 47150 | 47200 | 47150 | 185 |
| 295 | 20231023 | 150600 | 5716141800 | 47200 | 47200 | 47200 | 47150 | 454 |
| 296 | 20231023 | 150500 | 5694717050 | 47200 | 47250 | 47250 | 47200 | 275 |
| 297 | 20231023 | 150400 | 5681729000 | 47200 | 47200 | 47250 | 47200 | 343 |
| 298 | 20231023 | 150300 | 5665535750 | 47200 | 47250 | 47250 | 47200 | 176 |
| 299 | 20231023 | 150200 | 5657223050 | 47250 | 47250 | 47250 | 47200 | 208 |
| 300 | 20231023 | 150100 | 5647398400 | 47250 | 47200 | 47250 | 47200 | 242 |
| 301 | 20231023 | 150000 | 5635972200 | 47250 | 47200 | 47250 | 47200 | 473 |
| 302 | 20231023 | 145900 | 5613633500 | 47250 | 47200 | 47250 | 47200 | 219 |
| 303 | 20231023 | 145800 | 5603290800 | 47250 | 47250 | 47250 | 47200 | 192 |
| 304 | 20231023 | 145700 | 5594223050 | 47250 | 47200 | 47250 | 47150 | 203 |
| 305 | 20231023 | 145600 | 5584641050 | 47250 | 47200 | 47250 | 47200 | 194 |
| 306 | 20231023 | 145500 | 5575479750 | 47250 | 47250 | 47250 | 47200 | 197 |
| 307 | 20231023 | 145400 | 5566175750 | 47250 | 47250 | 47250 | 47150 | 150 |
| 308 | 20231023 | 145300 | 5559093200 | 47250 | 47200 | 47250 | 47150 | 181 |
| 309 | 20231023 | 145200 | 5550548550 | 47200 | 47250 | 47250 | 47200 | 138 |
| 310 | 20231023 | 145100 | 5544034900 | 47200 | 47200 | 47200 | 47150 | 172 |
| 311 | 20231023 | 145000 | 5535919800 | 47200 | 47200 | 47250 | 47150 | 667 |
| 312 | 20231023 | 144900 | 5504436100 | 47250 | 47250 | 47250 | 47200 | 170 |
| 313 | 20231023 | 144800 | 5496408850 | 47250 | 47250 | 47250 | 47200 | 271 |
| 314 | 20231023 | 144700 | 5483605050 | 47250 | 47200 | 47250 | 47200 | 71 |
| 315 | 20231023 | 144600 | 5480250650 | 47200 | 47300 | 47300 | 47200 | 329 |
| 316 | 20231023 | 144500 | 5464700200 | 47300 | 47250 | 47300 | 47250 | 347 |
| 317 | 20231023 | 144400 | 5448299500 | 47250 | 47250 | 47250 | 47200 | 167 |
| 318 | 20231023 | 144300 | 5440413500 | 47300 | 47250 | 47300 | 47200 | 262 |
| 319 | 20231023 | 144200 | 5428032750 | 47200 | 47200 | 47200 | 47100 | 449 |
| 320 | 20231023 | 144100 | 5406868800 | 47200 | 47250 | 47250 | 47050 | 667 |
| 321 | 20231023 | 144000 | 5375452100 | 47200 | 47300 | 47300 | 47200 | 321 |
| 322 | 20231023 | 143900 | 5360286900 | 47300 | 47150 | 47300 | 47100 | 666 |
| 323 | 20231023 | 143800 | 5328865200 | 47100 | 47150 | 47200 | 47100 | 688 |
| 324 | 20231023 | 143700 | 5296444000 | 47150 | 47200 | 47200 | 47150 | 393 |
| 325 | 20231023 | 143600 | 5277909550 | 47150 | 47200 | 47250 | 47150 | 577 |
| 326 | 20231023 | 143500 | 5250688300 | 47200 | 47300 | 47300 | 47050 | 5448 |
| 327 | 20231023 | 143400 | 4993799150 | 47300 | 47250 | 47300 | 47250 | 342 |
| 328 | 20231023 | 143300 | 4977636500 | 47250 | 47300 | 47300 | 47250 | 309 |
| 329 | 20231023 | 143200 | 4963032500 | 47250 | 47300 | 47400 | 47250 | 274 |
| 330 | 20231023 | 143100 | 4950073050 | 47300 | 47250 | 47350 | 47200 | 1773 |
| 331 | 20231023 | 143000 | 4866252350 | 47300 | 47350 | 47350 | 47250 | 715 |
| 332 | 20231023 | 142900 | 4832420550 | 47350 | 47400 | 47450 | 47350 | 452 |
| 333 | 20231023 | 142800 | 4811012900 | 47400 | 47400 | 47450 | 47300 | 415 |
| 334 | 20231023 | 142700 | 4791351250 | 47400 | 47350 | 47450 | 47300 | 915 |
| 335 | 20231023 | 142600 | 4748038600 | 47350 | 47400 | 47450 | 47350 | 324 |
| 336 | 20231023 | 142500 | 4732692700 | 47700 | 47300 | 47700 | 47250 | 2942 |
| 337 | 20231023 | 142400 | 4593374950 | 47250 | 47300 | 47300 | 47250 | 340 |
| 338 | 20231023 | 142300 | 4577295950 | 47250 | 47300 | 47300 | 47250 | 93 |
| 339 | 20231023 | 142200 | 4572898000 | 47300 | 47250 | 47300 | 47250 | 391 |
| 340 | 20231023 | 142100 | 4554422500 | 47300 | 47250 | 47300 | 47250 | 356 |
| 341 | 20231023 | 142000 | 4537584750 | 47300 | 47250 | 47300 | 47250 | 253 |
| 342 | 20231023 | 141900 | 4525618150 | 47250 | 47300 | 47300 | 47250 | 239 |
| 343 | 20231023 | 141800 | 4514322250 | 47300 | 47350 | 47350 | 47250 | 94 |
| 344 | 20231023 | 141700 | 4509876500 | 47300 | 47300 | 47350 | 47300 | 451 |
| 345 | 20231023 | 141600 | 4488543650 | 47350 | 47400 | 47400 | 47300 | 1054 |
| 346 | 20231023 | 141500 | 4438656700 | 47400 | 47450 | 47500 | 47350 | 2701 |
| 347 | 20231023 | 141400 | 4310545050 | 47450 | 47500 | 47500 | 47450 | 434 |
| 348 | 20231023 | 141300 | 4289945950 | 47500 | 47550 | 47600 | 47500 | 631 |
| 349 | 20231023 | 141200 | 4259968800 | 47550 | 47550 | 47600 | 47500 | 329 |
| 350 | 20231023 | 141100 | 4244325150 | 47550 | 47600 | 47600 | 47550 | 97 |
| 351 | 20231023 | 141000 | 4239708600 | 47650 | 47650 | 47650 | 47550 | 165 |
| 352 | 20231023 | 140900 | 4231853250 | 47650 | 47650 | 47650 | 47600 | 113 |
| 353 | 20231023 | 140800 | 4226469700 | 47650 | 47650 | 47700 | 47600 | 168 |
| 354 | 20231023 | 140700 | 4218464700 | 47650 | 47650 | 47650 | 47600 | 130 |
| 355 | 20231023 | 140600 | 4212270500 | 47650 | 47550 | 47650 | 47550 | 373 |
| 356 | 20231023 | 140500 | 4194520250 | 47600 | 47550 | 47600 | 47550 | 46 |
| 357 | 20231023 | 140400 | 4192331600 | 47600 | 47550 | 47600 | 47550 | 31 |
| 358 | 20231023 | 140300 | 4190856650 | 47600 | 47600 | 47600 | 47550 | 457 |
| 359 | 20231023 | 140200 | 4169123800 | 47600 | 47550 | 47700 | 47550 | 303 |
| 360 | 20231023 | 140100 | 4154704750 | 47500 | 47550 | 47550 | 47500 | 36 |
| 361 | 20231023 | 140000 | 4152993950 | 47500 | 47500 | 47550 | 47500 | 65 |
| 362 | 20231023 | 135900 | 4149905450 | 47550 | 47600 | 47600 | 47550 | 191 |
| 363 | 20231023 | 135800 | 4140822050 | 47600 | 47650 | 47650 | 47600 | 37 |
| 364 | 20231023 | 135700 | 4139060450 | 47650 | 47600 | 47650 | 47600 | 68 |
| 365 | 20231023 | 135600 | 4135822200 | 47650 | 47500 | 47650 | 47500 | 409 |
| 366 | 20231023 | 135500 | 4116374500 | 47500 | 47550 | 47550 | 47500 | 75 |
| 367 | 20231023 | 135400 | 4112811750 | 47550 | 47550 | 47550 | 47500 | 626 |
| 368 | 20231023 | 135300 | 4083068400 | 47550 | 47550 | 47600 | 47500 | 170 |
| 369 | 20231023 | 135200 | 4074985450 | 47600 | 47600 | 47600 | 47500 | 89 |
| 370 | 20231023 | 135100 | 4070750700 | 47550 | 47550 | 47600 | 47550 | 67 |
| 371 | 20231023 | 135000 | 4067564650 | 47600 | 47600 | 47600 | 47500 | 78 |
| 372 | 20231023 | 134900 | 4063852350 | 47600 | 47600 | 47600 | 47500 | 191 |
| 373 | 20231023 | 134800 | 4054771000 | 47600 | 47600 | 47600 | 47550 | 38 |
| 374 | 20231023 | 134700 | 4052963150 | 47600 | 47650 | 47650 | 47550 | 288 |
| 375 | 20231023 | 134600 | 4039254450 | 47650 | 47550 | 47650 | 47550 | 83 |
| 376 | 20231023 | 134500 | 4035303350 | 47650 | 47550 | 47650 | 47550 | 91 |
| 377 | 20231023 | 134400 | 4030971450 | 47550 | 47700 | 47750 | 47500 | 392 |
| 378 | 20231023 | 134300 | 4012334600 | 47650 | 47750 | 47800 | 47650 | 41 |
| 379 | 20231023 | 134200 | 4010377350 | 47750 | 47650 | 47750 | 47550 | 19 |
| 380 | 20231023 | 134100 | 4009473000 | 47600 | 47600 | 47600 | 47550 | 298 |
| 381 | 20231023 | 134000 | 3995294500 | 47600 | 47600 | 47600 | 47550 | 56 |
| 382 | 20231023 | 133900 | 3992629850 | 47600 | 47600 | 47600 | 47550 | 81 |
| 383 | 20231023 | 133800 | 3988777700 | 47600 | 47600 | 47600 | 47550 | 162 |
| 384 | 20231023 | 133700 | 3981072400 | 47600 | 47600 | 47650 | 47600 | 71 |
| 385 | 20231023 | 133600 | 3977692600 | 47650 | 47600 | 47650 | 47600 | 62 |
| 386 | 20231023 | 133500 | 3974740150 | 47650 | 47700 | 47700 | 47550 | 557 |
| 387 | 20231023 | 133400 | 3948233600 | 47750 | 47800 | 47800 | 47750 | 65 |
| 388 | 20231023 | 133300 | 3945127800 | 47750 | 47700 | 47800 | 47700 | 42 |
| 389 | 20231023 | 133200 | 3943121750 | 47750 | 47700 | 47750 | 47650 | 185 |
| 390 | 20231023 | 133100 | 3934303700 | 47800 | 47700 | 47850 | 47700 | 124 |
| 391 | 20231023 | 133000 | 3928382550 | 47700 | 47650 | 47700 | 47650 | 74 |
| 392 | 20231023 | 132900 | 3924854700 | 47700 | 47650 | 47700 | 47650 | 97 |
| 393 | 20231023 | 132800 | 3920231450 | 47700 | 47750 | 47750 | 47650 | 83 |
| 394 | 20231023 | 132700 | 3916272500 | 47750 | 47700 | 47750 | 47650 | 151 |
| 395 | 20231023 | 132600 | 3909074200 | 47600 | 47600 | 47800 | 47600 | 75 |
| 396 | 20231023 | 132500 | 3905503400 | 47800 | 47850 | 47850 | 47600 | 389 |
| 397 | 20231023 | 132400 | 3886940250 | 47900 | 47850 | 47900 | 47800 | 130 |
| 398 | 20231023 | 132300 | 3880718950 | 47850 | 47850 | 47850 | 47800 | 79 |
| 399 | 20231023 | 132200 | 3876940250 | 47850 | 47800 | 47850 | 47750 | 68 |
| 400 | 20231023 | 132100 | 3873689850 | 47850 | 47750 | 47850 | 47750 | 138 |
| 401 | 20231023 | 132000 | 3867098400 | 47750 | 47600 | 47750 | 47600 | 54 |
| 402 | 20231023 | 131900 | 3864522150 | 47600 | 47700 | 47750 | 47600 | 4048 |
| 403 | 20231023 | 131800 | 3671821000 | 47700 | 47650 | 47700 | 47650 | 19 |
| 404 | 20231023 | 131700 | 3670915350 | 47800 | 47600 | 47800 | 47600 | 146 |
| 405 | 20231023 | 131600 | 3663954050 | 47850 | 47950 | 47950 | 47400 | 468 |
| 406 | 20231023 | 131500 | 3641618750 | 47950 | 47950 | 47950 | 47950 | 20 |
| 407 | 20231023 | 131400 | 3640659750 | 47950 | 47950 | 47950 | 47900 | 49 |
| 408 | 20231023 | 131300 | 3638311150 | 47900 | 47900 | 47900 | 47850 | 98 |
| 409 | 20231023 | 131200 | 3633617600 | 47850 | 47900 | 47900 | 47850 | 33 |
| 410 | 20231023 | 131100 | 3632038350 | 47850 | 47800 | 47850 | 47800 | 110 |
| 411 | 20231023 | 131000 | 3626777800 | 47750 | 47750 | 47850 | 47700 | 45 |
| 412 | 20231023 | 130900 | 3624627600 | 47750 | 47650 | 47850 | 47650 | 411 |
| 413 | 20231023 | 130800 | 3604999800 | 47700 | 47750 | 47750 | 47700 | 23 |
| 414 | 20231023 | 130700 | 3603902200 | 47750 | 47600 | 47750 | 47400 | 464 |
| 415 | 20231023 | 130600 | 3581873050 | 47650 | 47700 | 47700 | 47650 | 7 |
| 416 | 20231023 | 130500 | 3581539200 | 47700 | 47650 | 47700 | 47600 | 80 |
| 417 | 20231023 | 130400 | 3577727600 | 47650 | 47650 | 47650 | 47500 | 175 |
| 418 | 20231023 | 130300 | 3569397700 | 47650 | 47550 | 47650 | 47550 | 183 |
| 419 | 20231023 | 130200 | 3560677850 | 47650 | 47550 | 47650 | 47550 | 43 |
| 420 | 20231023 | 130100 | 3558631950 | 47550 | 47500 | 47550 | 47500 | 226 |
| 421 | 20231023 | 130000 | 3547895550 | 47500 | 47400 | 47500 | 47350 | 55 |
| 422 | 20231023 | 125900 | 3545288650 | 47400 | 47400 | 47500 | 47400 | 335 |
| 423 | 20231023 | 125800 | 3529406900 | 47400 | 47500 | 47500 | 47400 | 543 |
| 424 | 20231023 | 125700 | 3503665050 | 47500 | 47550 | 47550 | 47400 | 524 |
| 425 | 20231023 | 125600 | 3478797200 | 47600 | 47550 | 47600 | 47550 | 20 |
| 426 | 20231023 | 125500 | 3477845950 | 47550 | 47550 | 47700 | 47550 | 29 |
| 427 | 20231023 | 125400 | 3476464450 | 47700 | 47650 | 47700 | 47550 | 388 |
| 428 | 20231023 | 125300 | 3458009000 | 47650 | 47500 | 47700 | 47500 | 129 |
| 429 | 20231023 | 125200 | 3451872350 | 47550 | 47600 | 47600 | 47500 | 140 |
| 430 | 20231023 | 125100 | 3445215050 | 47550 | 47550 | 47600 | 47500 | 101 |
| 431 | 20231023 | 125000 | 3440413200 | 47550 | 47550 | 47550 | 47500 | 31 |
| 432 | 20231023 | 124900 | 3438939450 | 47600 | 47550 | 47600 | 47550 | 116 |
| 433 | 20231023 | 124800 | 3433423150 | 47600 | 47650 | 47700 | 47450 | 630 |
| 434 | 20231023 | 124700 | 3403455050 | 47650 | 47650 | 47700 | 47650 | 17 |
| 435 | 20231023 | 124600 | 3402644950 | 47700 | 47600 | 47700 | 47600 | 249 |
| 436 | 20231023 | 124500 | 3390791400 | 47600 | 47550 | 47600 | 47550 | 101 |
| 437 | 20231023 | 124400 | 3385984900 | 47550 | 47550 | 47600 | 47550 | 88 |
| 438 | 20231023 | 124300 | 3381797050 | 47550 | 47600 | 47600 | 47550 | 46 |
| 439 | 20231023 | 124200 | 3379608050 | 47550 | 47550 | 47600 | 47550 | 141 |
| 440 | 20231023 | 124100 | 3372903300 | 47550 | 47550 | 47600 | 47550 | 39 |
| 441 | 20231023 | 124000 | 3371048650 | 47600 | 47650 | 47650 | 47550 | 92 |
| 442 | 20231023 | 123900 | 3366669950 | 47650 | 47600 | 47650 | 47550 | 163 |
| 443 | 20231023 | 123800 | 3358910550 | 47650 | 47650 | 47700 | 47650 | 526 |
| 444 | 20231023 | 123700 | 3333846350 | 47700 | 47650 | 47700 | 47650 | 63 |
| 445 | 20231023 | 123600 | 3330843200 | 47700 | 47700 | 47700 | 47700 | 68 |
| 446 | 20231023 | 123500 | 3327599600 | 47750 | 47750 | 47750 | 47750 | 37 |
| 447 | 20231023 | 123400 | 3325832850 | 47750 | 47700 | 47850 | 47700 | 42 |
| 448 | 20231023 | 123300 | 3323825600 | 47700 | 47650 | 47850 | 47650 | 238 |
| 449 | 20231023 | 123200 | 3312470000 | 47700 | 47700 | 47750 | 47700 | 26 |
| 450 | 20231023 | 123100 | 3311229600 | 47700 | 47700 | 47800 | 47650 | 63 |
| 451 | 20231023 | 123000 | 3308222450 | 47650 | 47550 | 47750 | 47550 | 426 |
| 452 | 20231023 | 122900 | 3287910650 | 47500 | 47650 | 47650 | 47450 | 667 |
| 453 | 20231023 | 122800 | 3256226900 | 47700 | 47650 | 47700 | 47650 | 96 |
| 454 | 20231023 | 122700 | 3251652100 | 47650 | 47650 | 47700 | 47650 | 32 |
| 455 | 20231023 | 122600 | 3250126550 | 47650 | 47750 | 47750 | 47650 | 34 |
| 456 | 20231023 | 122500 | 3248505050 | 47750 | 47550 | 47750 | 47500 | 220 |
| 457 | 20231023 | 122400 | 3238042400 | 47600 | 47550 | 47650 | 47500 | 184 |
| 458 | 20231023 | 122300 | 3229289300 | 47550 | 47600 | 47650 | 47550 | 95 |
| 459 | 20231023 | 122200 | 3224769000 | 47600 | 47550 | 47700 | 47550 | 74 |
| 460 | 20231023 | 122100 | 3221245550 | 47550 | 47550 | 47700 | 47550 | 85 |
| 461 | 20231023 | 122000 | 3217203200 | 47550 | 47500 | 47700 | 47500 | 26 |
| 462 | 20231023 | 121900 | 3215966300 | 47450 | 47650 | 47700 | 47400 | 411 |
| 463 | 20231023 | 121800 | 3196418750 | 47700 | 47650 | 47700 | 47650 | 85 |
| 464 | 20231023 | 121700 | 3192367850 | 47650 | 47700 | 47750 | 47650 | 247 |
| 465 | 20231023 | 121600 | 3180585900 | 47700 | 47650 | 47750 | 47650 | 27 |
| 466 | 20231023 | 121500 | 3179298000 | 47650 | 47650 | 47750 | 47550 | 82 |
| 467 | 20231023 | 121400 | 3175388450 | 47650 | 47550 | 47650 | 47500 | 133 |
| 468 | 20231023 | 121300 | 3169063350 | 47550 | 47450 | 47750 | 47450 | 189 |
| 469 | 20231023 | 121200 | 3160070500 | 47450 | 47450 | 47550 | 47450 | 23 |
| 470 | 20231023 | 121100 | 3158977850 | 47550 | 47500 | 47550 | 47500 | 28 |
| 471 | 20231023 | 121000 | 3157647600 | 47500 | 47450 | 47550 | 47400 | 523 |
| 472 | 20231023 | 120900 | 3132829800 | 47550 | 47450 | 47550 | 47400 | 123 |
| 473 | 20231023 | 120800 | 3126988100 | 47450 | 47550 | 47550 | 47450 | 595 |
| 474 | 20231023 | 120700 | 3098738450 | 47550 | 47600 | 47700 | 47550 | 212 |
| 475 | 20231023 | 120600 | 3088655150 | 47550 | 47600 | 47750 | 47550 | 63 |
| 476 | 20231023 | 120500 | 3085656350 | 47600 | 47600 | 47650 | 47550 | 99 |
| 477 | 20231023 | 120400 | 3080947200 | 47800 | 47550 | 47800 | 47550 | 61 |
| 478 | 20231023 | 120300 | 3078043850 | 47550 | 47650 | 47650 | 47550 | 161 |
| 479 | 20231023 | 120200 | 3070373600 | 47650 | 47800 | 47800 | 47600 | 88 |
| 480 | 20231023 | 120100 | 3066179100 | 47800 | 47650 | 47800 | 47500 | 678 |
| 481 | 20231023 | 120000 | 3033904000 | 47700 | 47650 | 47700 | 47550 | 416 |
| 482 | 20231023 | 115900 | 3014098050 | 47650 | 47700 | 47700 | 47650 | 98 |
| 483 | 20231023 | 115800 | 3009425350 | 47650 | 47600 | 47700 | 47600 | 60 |
| 484 | 20231023 | 115700 | 3006564750 | 47650 | 47600 | 47650 | 47600 | 54 |
| 485 | 20231023 | 115600 | 3003992150 | 47650 | 47600 | 47650 | 47600 | 62 |
| 486 | 20231023 | 115500 | 3001038900 | 47600 | 47600 | 47650 | 47600 | 63 |
| 487 | 20231023 | 115400 | 2998037700 | 47600 | 47650 | 47650 | 47600 | 51 |
| 488 | 20231023 | 115300 | 2995608550 | 47600 | 47600 | 47650 | 47600 | 53 |
| 489 | 20231023 | 115200 | 2993084250 | 47600 | 47600 | 47650 | 47600 | 62 |
| 490 | 20231023 | 115100 | 2990131500 | 47650 | 47700 | 47700 | 47600 | 468 |
| 491 | 20231023 | 115000 | 2967825800 | 47700 | 47750 | 47750 | 47700 | 96 |
| 492 | 20231023 | 114900 | 2963242400 | 47750 | 47750 | 47800 | 47750 | 19 |
| 493 | 20231023 | 114800 | 2962334950 | 47900 | 47600 | 47900 | 47600 | 252 |
| 494 | 20231023 | 114700 | 2950289350 | 47600 | 47600 | 47650 | 47600 | 56 |
| 495 | 20231023 | 114600 | 2947622150 | 47650 | 47700 | 47800 | 47650 | 71 |
| 496 | 20231023 | 114500 | 2944234700 | 47700 | 47600 | 47700 | 47600 | 67 |
| 497 | 20231023 | 114400 | 2941041900 | 47600 | 47800 | 47800 | 47600 | 41 |
| 498 | 20231023 | 114300 | 2939088150 | 47800 | 47800 | 47850 | 47500 | 130 |
| 499 | 20231023 | 114200 | 2932877400 | 47700 | 47650 | 47750 | 47400 | 592 |
| 500 | 20231023 | 114100 | 2904707550 | 47650 | 47550 | 47650 | 47550 | 26 |
| 501 | 20231023 | 114000 | 2903469800 | 47600 | 47450 | 47600 | 47450 | 143 |
| 502 | 20231023 | 113900 | 2896676300 | 47500 | 47450 | 47500 | 47400 | 152 |
| 503 | 20231023 | 113800 | 2889466900 | 47450 | 47400 | 47450 | 47400 | 77 |
| 504 | 20231023 | 113700 | 2885813850 | 47400 | 47400 | 47450 | 47350 | 32 |
| 505 | 20231023 | 113600 | 2884296400 | 47300 | 47350 | 47450 | 47250 | 180 |
| 506 | 20231023 | 113500 | 2875780550 | 47300 | 47350 | 47400 | 47300 | 55 |
| 507 | 20231023 | 113400 | 2873176350 | 47250 | 47250 | 47500 | 47200 | 245 |
| 508 | 20231023 | 113300 | 2861595750 | 47250 | 47500 | 47500 | 47250 | 162 |
| 509 | 20231023 | 113200 | 2853928050 | 47300 | 47450 | 47550 | 47200 | 1523 |
| 510 | 20231023 | 113100 | 2781866550 | 47400 | 47600 | 47600 | 47400 | 315 |
| 511 | 20231023 | 113000 | 2766899400 | 47600 | 47400 | 47650 | 47400 | 362 |
| 512 | 20231023 | 112900 | 2749706350 | 47450 | 47600 | 47650 | 47450 | 1478 |
| 513 | 20231023 | 112800 | 2679438800 | 47650 | 47700 | 47700 | 47600 | 439 |
| 514 | 20231023 | 112700 | 2658524300 | 47700 | 47650 | 47700 | 47650 | 148 |
| 515 | 20231023 | 112600 | 2651471400 | 47650 | 47650 | 47650 | 47650 | 148 |
| 516 | 20231023 | 112500 | 2644419200 | 47650 | 47650 | 47700 | 47650 | 125 |
| 517 | 20231023 | 112400 | 2638461250 | 47700 | 47650 | 47700 | 47650 | 352 |
| 518 | 20231023 | 112300 | 2621687700 | 47700 | 47750 | 47800 | 47650 | 494 |
| 519 | 20231023 | 112200 | 2598124400 | 47800 | 47800 | 47850 | 47750 | 151 |
| 520 | 20231023 | 112100 | 2590905900 | 47750 | 47850 | 47850 | 47700 | 270 |
| 521 | 20231023 | 112000 | 2578020100 | 47850 | 47700 | 47850 | 47700 | 33 |
| 522 | 20231023 | 111900 | 2576442550 | 47750 | 47850 | 47900 | 47750 | 1043 |
| 523 | 20231023 | 111800 | 2526578600 | 47850 | 47800 | 47850 | 47800 | 438 |
| 524 | 20231023 | 111700 | 2505640300 | 47800 | 47900 | 47900 | 47800 | 428 |
| 525 | 20231023 | 111600 | 2485162150 | 47900 | 47950 | 47950 | 47900 | 321 |
| 526 | 20231023 | 111500 | 2469786100 | 48000 | 47950 | 48000 | 47900 | 135 |
| 527 | 20231023 | 111400 | 2463312400 | 47950 | 47950 | 48000 | 47950 | 152 |
| 528 | 20231023 | 111300 | 2456023200 | 47950 | 48100 | 48100 | 47900 | 1544 |
| 529 | 20231023 | 111200 | 2381906150 | 48100 | 48100 | 48100 | 48100 | 75 |
| 530 | 20231023 | 111100 | 2378298650 | 48200 | 48150 | 48200 | 48150 | 17 |
| 531 | 20231023 | 111000 | 2377479900 | 48250 | 48100 | 48250 | 48100 | 125 |
| 532 | 20231023 | 110900 | 2371463000 | 48100 | 48100 | 48100 | 48100 | 56 |
| 533 | 20231023 | 110800 | 2368769400 | 48100 | 48050 | 48100 | 48050 | 229 |
| 534 | 20231023 | 110700 | 2357765750 | 48100 | 48100 | 48100 | 48100 | 50 |
| 535 | 20231023 | 110600 | 2355360750 | 48100 | 48100 | 48100 | 48100 | 97 |
| 536 | 20231023 | 110500 | 2350695050 | 48100 | 48100 | 48100 | 48100 | 1 |
| 537 | 20231023 | 110400 | 2350646950 | 48100 | 48300 | 48300 | 48050 | 1356 |
| 538 | 20231023 | 110300 | 2285461000 | 48400 | 48300 | 48400 | 48250 | 59 |
| 539 | 20231023 | 110200 | 2282609650 | 48350 | 48350 | 48350 | 48350 | 17 |
| 540 | 20231023 | 110100 | 2281787700 | 48500 | 48500 | 48500 | 48450 | 102 |
| 541 | 20231023 | 110000 | 2276845000 | 48200 | 48300 | 48500 | 48200 | 347 |
| 542 | 20231023 | 105900 | 2260061400 | 48250 | 48250 | 48250 | 48250 | 281 |
| 543 | 20231023 | 105800 | 2246503150 | 48250 | 48200 | 48250 | 48200 | 33 |
| 544 | 20231023 | 105700 | 2244912000 | 48200 | 48200 | 48200 | 48200 | 43 |
| 545 | 20231023 | 105600 | 2242839400 | 48200 | 48200 | 48200 | 48150 | 35 |
| 546 | 20231023 | 105500 | 2241152450 | 48200 | 48250 | 48250 | 48050 | 396 |
| 547 | 20231023 | 105400 | 2222098100 | 48350 | 48250 | 48350 | 48250 | 159 |
| 548 | 20231023 | 105300 | 2214417450 | 48250 | 48300 | 48350 | 48250 | 43 |
| 549 | 20231023 | 105200 | 2212340100 | 48350 | 48150 | 48450 | 48150 | 219 |
| 550 | 20231023 | 105100 | 2201762700 | 48250 | 48050 | 48250 | 48050 | 297 |
| 551 | 20231023 | 105000 | 2187460150 | 48100 | 48100 | 48100 | 48050 | 26 |
| 552 | 20231023 | 104900 | 2186209650 | 48100 | 48000 | 48100 | 48000 | 434 |
| 553 | 20231023 | 104800 | 2165361550 | 48050 | 48050 | 48100 | 48050 | 365 |
| 554 | 20231023 | 104700 | 2147822300 | 48050 | 48100 | 48150 | 48050 | 240 |
| 555 | 20231023 | 104600 | 2136274400 | 48150 | 48050 | 48150 | 48050 | 42 |
| 556 | 20231023 | 104500 | 2134252600 | 48150 | 48200 | 48200 | 48050 | 2312 |
| 557 | 20231023 | 104400 | 2023016800 | 48200 | 48250 | 48300 | 48200 | 655 |
| 558 | 20231023 | 104300 | 1991405000 | 48300 | 48300 | 48300 | 48250 | 54 |
| 559 | 20231023 | 104200 | 1988796900 | 48300 | 48250 | 48300 | 48200 | 139 |
| 560 | 20231023 | 104100 | 1982089200 | 48200 | 48200 | 48250 | 48200 | 110 |
| 561 | 20231023 | 104000 | 1976782550 | 48250 | 48250 | 48250 | 48200 | 495 |
| 562 | 20231023 | 103900 | 1952910400 | 48250 | 48200 | 48250 | 48200 | 34 |
| 563 | 20231023 | 103800 | 1951270450 | 48200 | 48250 | 48300 | 48200 | 165 |
| 564 | 20231023 | 103700 | 1943308950 | 48250 | 48300 | 48350 | 48250 | 163 |
| 565 | 20231023 | 103600 | 1935436100 | 48250 | 48350 | 48350 | 48200 | 416 |
| 566 | 20231023 | 103500 | 1915364800 | 48300 | 48350 | 48350 | 48300 | 153 |
| 567 | 20231023 | 103400 | 1907967850 | 48300 | 48350 | 48400 | 48250 | 262 |
| 568 | 20231023 | 103300 | 1895317600 | 48400 | 48250 | 48400 | 48250 | 68 |
| 569 | 20231023 | 103200 | 1892031900 | 48300 | 48300 | 48450 | 48250 | 47 |
| 570 | 20231023 | 103100 | 1889761450 | 48300 | 48200 | 48300 | 48200 | 98 |
| 571 | 20231023 | 103000 | 1885034250 | 48250 | 48200 | 48250 | 48200 | 195 |
| 572 | 20231023 | 102900 | 1875626300 | 48250 | 48400 | 48400 | 48200 | 493 |
| 573 | 20231023 | 102800 | 1851817150 | 48400 | 48400 | 48450 | 48350 | 31 |
| 574 | 20231023 | 102700 | 1850316000 | 48400 | 48400 | 48450 | 48400 | 84 |
| 575 | 20231023 | 102600 | 1846248250 | 48450 | 48450 | 48450 | 48200 | 989 |
| 576 | 20231023 | 102500 | 1798550500 | 48450 | 48450 | 48500 | 48450 | 40 |
| 577 | 20231023 | 102400 | 1796611050 | 48450 | 48450 | 48450 | 48450 | 185 |
| 578 | 20231023 | 102300 | 1787647800 | 48400 | 48300 | 48500 | 48300 | 169 |
| 579 | 20231023 | 102200 | 1779474700 | 48300 | 48250 | 48300 | 48200 | 942 |
| 580 | 20231023 | 102100 | 1734055800 | 48300 | 48300 | 48500 | 48300 | 338 |
| 581 | 20231023 | 102000 | 1717720100 | 48500 | 48300 | 48500 | 48300 | 35 |
| 582 | 20231023 | 101900 | 1716027600 | 48300 | 48550 | 48550 | 48300 | 186 |
| 583 | 20231023 | 101800 | 1707037700 | 48550 | 48500 | 48550 | 48250 | 127 |
| 584 | 20231023 | 101700 | 1700877650 | 48250 | 48550 | 48550 | 48250 | 637 |
| 585 | 20231023 | 101600 | 1670058600 | 48500 | 48500 | 48500 | 48400 | 128 |
| 586 | 20231023 | 101500 | 1663857650 | 48500 | 48300 | 48500 | 48300 | 403 |
| 587 | 20231023 | 101400 | 1644337700 | 48150 | 48600 | 48600 | 48150 | 4182 |
| 588 | 20231023 | 101300 | 1442680250 | 48450 | 48550 | 48800 | 48450 | 1325 |
| 589 | 20231023 | 101200 | 1378352000 | 48500 | 48550 | 48550 | 48500 | 313 |
| 590 | 20231023 | 101100 | 1363160300 | 48550 | 48550 | 48550 | 48550 | 1 |
| 591 | 20231023 | 101000 | 1363111750 | 48500 | 48500 | 48550 | 48500 | 80 |
| 592 | 20231023 | 100900 | 1359231550 | 48500 | 48550 | 48600 | 48500 | 233 |
| 593 | 20231023 | 100800 | 1347915100 | 48550 | 48600 | 48600 | 48550 | 130 |
| 594 | 20231023 | 100700 | 1341599850 | 48550 | 48600 | 48600 | 48500 | 588 |
| 595 | 20231023 | 100600 | 1313076800 | 48500 | 48800 | 48800 | 48500 | 518 |
| 596 | 20231023 | 100500 | 1287914500 | 48650 | 48600 | 48650 | 48600 | 187 |
| 597 | 20231023 | 100400 | 1278820450 | 48600 | 48650 | 48650 | 48600 | 94 |
| 598 | 20231023 | 100300 | 1274248750 | 48600 | 48850 | 48850 | 48600 | 704 |
| 599 | 20231023 | 100200 | 1240004500 | 48800 | 48750 | 48800 | 48750 | 69 |
| 600 | 20231023 | 100100 | 1236639500 | 48750 | 48700 | 48750 | 48650 | 165 |
| 601 | 20231023 | 100000 | 1228605000 | 48650 | 48700 | 48700 | 48650 | 304 |
| 602 | 20231023 | 095900 | 1213805850 | 48650 | 48950 | 48950 | 48600 | 779 |
| 603 | 20231023 | 095800 | 1175855700 | 48850 | 48850 | 48900 | 48800 | 126 |
| 604 | 20231023 | 095700 | 1169695150 | 48800 | 48800 | 48900 | 48800 | 201 |
| 605 | 20231023 | 095600 | 1159879450 | 48850 | 48900 | 49000 | 48850 | 189 |
| 606 | 20231023 | 095500 | 1150631400 | 48850 | 48850 | 49000 | 48800 | 76 |
| 607 | 20231023 | 095400 | 1146917600 | 48850 | 48800 | 48950 | 48800 | 289 |
| 608 | 20231023 | 095300 | 1132807700 | 48800 | 48900 | 49000 | 48800 | 169 |
| 609 | 20231023 | 095200 | 1124544400 | 48850 | 48950 | 49000 | 48850 | 233 |
| 610 | 20231023 | 095100 | 1113144050 | 49000 | 48950 | 49000 | 48900 | 193 |
| 611 | 20231023 | 095000 | 1103690700 | 48950 | 49150 | 49150 | 48950 | 726 |
| 612 | 20231023 | 094900 | 1068103850 | 49150 | 49150 | 49150 | 49150 | 117 |
| 613 | 20231023 | 094800 | 1062353300 | 49150 | 49100 | 49200 | 49100 | 345 |
| 614 | 20231023 | 094700 | 1045402250 | 49050 | 49050 | 49050 | 49000 | 221 |
| 615 | 20231023 | 094600 | 1034572450 | 49050 | 48950 | 49050 | 48950 | 136 |
| 616 | 20231023 | 094500 | 1027906500 | 48950 | 48950 | 48950 | 48850 | 335 |
| 617 | 20231023 | 094400 | 1011532600 | 48950 | 48900 | 48950 | 48850 | 277 |
| 618 | 20231023 | 094300 | 997988750 | 48950 | 49000 | 49000 | 48950 | 364 |
| 619 | 20231023 | 094200 | 980158600 | 48950 | 48950 | 48950 | 48900 | 35 |
| 620 | 20231023 | 094100 | 978447000 | 48950 | 49300 | 49300 | 48950 | 800 |
| 621 | 20231023 | 094000 | 939152750 | 49250 | 49250 | 49300 | 49250 | 815 |
| 622 | 20231023 | 093900 | 899011700 | 49250 | 49200 | 49250 | 49150 | 932 |
| 623 | 20231023 | 093800 | 853152500 | 49200 | 49200 | 49200 | 49200 | 162 |
| 624 | 20231023 | 093700 | 845182100 | 49200 | 49150 | 49200 | 49150 | 793 |
| 625 | 20231023 | 093600 | 806179300 | 49100 | 49000 | 49100 | 49000 | 1151 |
| 626 | 20231023 | 093500 | 749768950 | 49000 | 49000 | 49000 | 49000 | 22 |
| 627 | 20231023 | 093400 | 748690950 | 49000 | 49000 | 49000 | 49000 | 118 |
| 628 | 20231023 | 093300 | 742908950 | 49000 | 49000 | 49000 | 48950 | 108 |
| 629 | 20231023 | 093200 | 737621500 | 49000 | 49000 | 49000 | 48850 | 51 |
| 630 | 20231023 | 093100 | 735126400 | 48800 | 48750 | 48950 | 48750 | 956 |
| 631 | 20231023 | 093000 | 688441900 | 48800 | 48850 | 48850 | 48750 | 232 |
| 632 | 20231023 | 092900 | 677120300 | 48850 | 48900 | 48900 | 48850 | 303 |
| 633 | 20231023 | 092800 | 662316250 | 48850 | 48800 | 48850 | 48800 | 96 |
| 634 | 20231023 | 092700 | 657629650 | 48700 | 48750 | 48850 | 48700 | 260 |
| 635 | 20231023 | 092600 | 644961250 | 48750 | 48850 | 48900 | 48750 | 140 |
| 636 | 20231023 | 092500 | 638124200 | 48800 | 48850 | 48850 | 48800 | 37 |
| 637 | 20231023 | 092400 | 636317450 | 48850 | 48850 | 48850 | 48850 | 115 |
| 638 | 20231023 | 092300 | 630699700 | 48800 | 48750 | 48950 | 48650 | 115 |
| 639 | 20231023 | 092200 | 625095550 | 48750 | 48950 | 49000 | 48750 | 311 |
| 640 | 20231023 | 092100 | 609905000 | 48950 | 48950 | 49000 | 48950 | 240 |
| 641 | 20231023 | 092000 | 598148500 | 48950 | 48900 | 48950 | 48900 | 492 |
| 642 | 20231023 | 091900 | 574082750 | 48850 | 48800 | 48850 | 48700 | 591 |
| 643 | 20231023 | 091800 | 545256350 | 48800 | 48900 | 48900 | 48800 | 582 |
| 644 | 20231023 | 091700 | 516834200 | 48950 | 49000 | 49000 | 48900 | 897 |
| 645 | 20231023 | 091600 | 472927850 | 49000 | 49150 | 49200 | 48950 | 340 |
| 646 | 20231023 | 091500 | 456230250 | 49200 | 49250 | 49250 | 49200 | 243 |
| 647 | 20231023 | 091400 | 444273200 | 49250 | 49150 | 49250 | 49150 | 734 |
| 648 | 20231023 | 091300 | 408157550 | 49150 | 48950 | 49150 | 48950 | 1334 |
| 649 | 20231023 | 091200 | 342724550 | 48900 | 48900 | 48900 | 48900 | 99 |
| 650 | 20231023 | 091100 | 337883450 | 48900 | 49100 | 49150 | 48850 | 908 |
| 651 | 20231023 | 091000 | 293410600 | 49150 | 48900 | 49200 | 48900 | 869 |
| 652 | 20231023 | 090900 | 250768950 | 48900 | 48700 | 48900 | 48700 | 296 |
| 653 | 20231023 | 090800 | 236340850 | 48700 | 48600 | 48700 | 48600 | 41 |
| 654 | 20231023 | 090700 | 234345400 | 48600 | 48350 | 48600 | 48350 | 1252 |
| 655 | 20231023 | 090600 | 173664500 | 48400 | 48200 | 48400 | 48100 | 472 |
| 656 | 20231023 | 090500 | 150927250 | 48200 | 48450 | 48450 | 48100 | 423 |
| 657 | 20231023 | 090400 | 130533350 | 48400 | 48400 | 48450 | 48300 | 389 |
| 658 | 20231023 | 090300 | 111720250 | 48400 | 48350 | 48400 | 48200 | 559 |
| 659 | 20231023 | 090200 | 84739950 | 48450 | 48300 | 48450 | 48300 | 360 |
| 660 | 20231023 | 090100 | 67329850 | 48300 | 48500 | 48500 | 48200 | 896 |
| 661 | 20231023 | 090000 | 24010600 | 48550 | 48500 | 48550 | 48500 | 494 |