35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 200500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 3 | 20231023 | 200400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231023 | 200300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231023 | 200200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231023 | 200100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231023 | 200000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231023 | 195900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231023 | 195800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231023 | 195700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231023 | 195600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231023 | 195500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231023 | 195400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231023 | 195300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231023 | 195200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231023 | 195100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231023 | 195000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231023 | 194900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231023 | 194800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231023 | 194700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231023 | 194600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231023 | 194500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231023 | 194400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231023 | 194300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231023 | 194200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231023 | 194100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231023 | 194000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231023 | 193900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231023 | 193800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231023 | 193700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231023 | 193600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231023 | 193500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 33 | 20231023 | 193400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231023 | 193300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231023 | 193200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231023 | 193100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231023 | 193000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231023 | 192900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231023 | 192800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231023 | 192700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231023 | 192600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231023 | 192500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231023 | 192400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231023 | 192300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231023 | 192200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231023 | 192100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231023 | 192000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231023 | 191900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231023 | 191800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231023 | 191700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231023 | 191600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231023 | 191500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231023 | 191400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231023 | 191300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231023 | 191200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231023 | 191100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231023 | 191000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231023 | 190900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231023 | 190800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231023 | 190700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231023 | 190600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231023 | 190500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 63 | 20231023 | 190400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231023 | 190300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231023 | 190200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231023 | 190100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231023 | 190000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231023 | 185900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231023 | 185800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231023 | 185700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231023 | 185600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231023 | 185500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231023 | 185400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231023 | 185300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231023 | 185200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231023 | 185100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231023 | 185000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231023 | 184900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231023 | 184800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231023 | 184700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231023 | 184600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231023 | 184500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231023 | 184400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231023 | 184300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231023 | 184200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231023 | 184100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231023 | 184000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231023 | 183900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231023 | 183800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231023 | 183700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231023 | 183600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231023 | 183500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 93 | 20231023 | 183400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231023 | 183300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231023 | 183200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231023 | 183100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231023 | 183000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231023 | 182900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231023 | 182800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231023 | 182700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231023 | 182600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231023 | 182500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231023 | 182400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231023 | 182300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231023 | 182200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231023 | 182100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231023 | 182000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231023 | 181900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231023 | 181800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231023 | 181700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231023 | 181600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231023 | 181500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231023 | 181400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231023 | 181300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231023 | 181200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231023 | 181100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231023 | 181000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231023 | 180900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231023 | 180800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231023 | 180700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231023 | 180600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231023 | 180500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 123 | 20231023 | 180400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231023 | 180300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231023 | 180200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231023 | 180100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231023 | 180000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231023 | 175900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231023 | 175800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231023 | 175700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231023 | 175600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231023 | 175500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231023 | 175400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231023 | 175300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231023 | 175200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231023 | 175100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231023 | 175000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231023 | 174900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231023 | 174800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231023 | 174700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231023 | 174600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231023 | 174500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231023 | 174400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231023 | 174300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231023 | 174200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231023 | 174100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231023 | 174000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231023 | 173900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231023 | 173800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231023 | 173700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231023 | 173600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231023 | 173500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 153 | 20231023 | 173400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231023 | 173300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231023 | 173200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231023 | 173100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231023 | 173000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231023 | 172900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231023 | 172800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231023 | 172700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231023 | 172600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231023 | 172500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231023 | 172400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231023 | 172300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231023 | 172200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231023 | 172100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231023 | 172000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231023 | 171900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231023 | 171800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231023 | 171700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231023 | 171600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231023 | 171500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231023 | 171400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231023 | 171300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231023 | 171200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231023 | 171100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231023 | 171000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231023 | 170900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231023 | 170800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231023 | 170700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231023 | 170600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231023 | 170500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 183 | 20231023 | 170400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231023 | 170300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231023 | 170200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231023 | 170100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231023 | 170000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231023 | 165900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231023 | 165800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231023 | 165700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231023 | 165600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231023 | 165500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231023 | 165400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231023 | 165300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231023 | 165200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231023 | 165100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231023 | 165000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231023 | 164900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231023 | 164800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231023 | 164700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231023 | 164600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231023 | 164500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231023 | 164400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231023 | 164300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231023 | 164200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231023 | 164100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231023 | 164000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231023 | 163900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231023 | 163800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231023 | 163700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231023 | 163600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231023 | 163500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 213 | 20231023 | 163400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231023 | 163300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231023 | 163200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231023 | 163100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231023 | 163000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20231023 | 162900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20231023 | 162800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20231023 | 162700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20231023 | 162600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20231023 | 162500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20231023 | 162400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20231023 | 162300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20231023 | 162200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20231023 | 162100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20231023 | 162000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20231023 | 161900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20231023 | 161800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20231023 | 161700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20231023 | 161600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20231023 | 161500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20231023 | 161400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20231023 | 161300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20231023 | 161200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20231023 | 161100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20231023 | 161000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20231023 | 160900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20231023 | 160800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20231023 | 160700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20231023 | 160600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20231023 | 160500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 243 | 20231023 | 160400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20231023 | 160300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20231023 | 160200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20231023 | 160100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20231023 | 160000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20231023 | 155900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20231023 | 155800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20231023 | 155700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20231023 | 155600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20231023 | 155500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20231023 | 155400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20231023 | 155300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20231023 | 155200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20231023 | 155100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20231023 | 155000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20231023 | 154900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20231023 | 154800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20231023 | 154700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20231023 | 154600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20231023 | 154500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20231023 | 154400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20231023 | 154300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20231023 | 154200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20231023 | 154100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20231023 | 154000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20231023 | 153900 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20231023 | 153800 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20231023 | 153700 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20231023 | 153600 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20231023 | 153500 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 273 | 20231023 | 153400 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20231023 | 153300 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20231023 | 153200 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20231023 | 153100 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20231023 | 153000 | 5482081800 | 47600 | 47600 | 47600 | 47600 | 2524 |
| 278 | 20231023 | 152900 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20231023 | 152800 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20231023 | 152700 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20231023 | 152600 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20231023 | 152500 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20231023 | 152400 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20231023 | 152300 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20231023 | 152200 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20231023 | 152100 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20231023 | 152000 | 5361939400 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20231023 | 151900 | 5361939400 | 47600 | 47550 | 47600 | 47500 | 369 |
| 289 | 20231023 | 151800 | 5344388400 | 47600 | 47600 | 47600 | 47600 | 81 |
| 290 | 20231023 | 151700 | 5340532800 | 47650 | 47600 | 47750 | 47500 | 594 |
| 291 | 20231023 | 151600 | 5312239900 | 47600 | 47550 | 47600 | 47450 | 717 |
| 292 | 20231023 | 151500 | 5278168050 | 47500 | 47600 | 47650 | 47500 | 277 |
| 293 | 20231023 | 151400 | 5264987550 | 47600 | 47650 | 47650 | 47600 | 121 |
| 294 | 20231023 | 151300 | 5259225700 | 47650 | 47650 | 47700 | 47600 | 304 |
| 295 | 20231023 | 151200 | 5244743350 | 47650 | 47750 | 47750 | 47650 | 355 |
| 296 | 20231023 | 151100 | 5227810100 | 47700 | 47750 | 47750 | 47700 | 132 |
| 297 | 20231023 | 151000 | 5221510800 | 47700 | 47700 | 47750 | 47700 | 106 |
| 298 | 20231023 | 150900 | 5216453650 | 47700 | 47800 | 47850 | 47650 | 259 |
| 299 | 20231023 | 150800 | 5204084850 | 47800 | 47750 | 47800 | 47750 | 153 |
| 300 | 20231023 | 150700 | 5196772950 | 47800 | 47800 | 47850 | 47750 | 144 |
| 301 | 20231023 | 150600 | 5189890200 | 47800 | 47800 | 47800 | 47750 | 209 |
| 302 | 20231023 | 150500 | 5179904900 | 47750 | 47850 | 47850 | 47750 | 169 |
| 303 | 20231023 | 150400 | 5171826500 | 47800 | 47800 | 47850 | 47800 | 57 |
| 304 | 20231023 | 150300 | 5169099600 | 47900 | 47750 | 47900 | 47750 | 361 |
| 305 | 20231023 | 150200 | 5151851850 | 47750 | 47700 | 47750 | 47700 | 48 |
| 306 | 20231023 | 150100 | 5149562150 | 47700 | 47700 | 47750 | 47700 | 118 |
| 307 | 20231023 | 150000 | 5143930900 | 47750 | 47650 | 47750 | 47600 | 184 |
| 308 | 20231023 | 145900 | 5135160950 | 47700 | 47700 | 47700 | 47650 | 132 |
| 309 | 20231023 | 145800 | 5128867050 | 47650 | 47650 | 47700 | 47600 | 215 |
| 310 | 20231023 | 145700 | 5118622750 | 47650 | 47650 | 47650 | 47600 | 173 |
| 311 | 20231023 | 145600 | 5110383200 | 47750 | 47700 | 47750 | 47650 | 212 |
| 312 | 20231023 | 145500 | 5100272950 | 47700 | 47700 | 47750 | 47650 | 121 |
| 313 | 20231023 | 145400 | 5094503400 | 47600 | 47700 | 47750 | 47600 | 148 |
| 314 | 20231023 | 145300 | 5087447800 | 47750 | 47700 | 47750 | 47600 | 273 |
| 315 | 20231023 | 145200 | 5074431000 | 47650 | 47750 | 47750 | 47650 | 64 |
| 316 | 20231023 | 145100 | 5071379200 | 47750 | 47700 | 47800 | 47600 | 855 |
| 317 | 20231023 | 145000 | 5030619850 | 47750 | 47700 | 47900 | 47700 | 930 |
| 318 | 20231023 | 144900 | 4986200450 | 47700 | 47700 | 47750 | 47650 | 128 |
| 319 | 20231023 | 144800 | 4980098850 | 47650 | 47700 | 47750 | 47650 | 656 |
| 320 | 20231023 | 144700 | 4948811700 | 47700 | 47750 | 47750 | 47650 | 257 |
| 321 | 20231023 | 144600 | 4936548600 | 47800 | 47800 | 47850 | 47750 | 728 |
| 322 | 20231023 | 144500 | 4901746000 | 47850 | 47850 | 47900 | 47750 | 258 |
| 323 | 20231023 | 144400 | 4889404500 | 47800 | 47800 | 47800 | 47750 | 292 |
| 324 | 20231023 | 144300 | 4875450750 | 47800 | 47850 | 47900 | 47800 | 276 |
| 325 | 20231023 | 144200 | 4862246450 | 47900 | 47850 | 48000 | 47850 | 160 |
| 326 | 20231023 | 144100 | 4854579350 | 47850 | 47800 | 47900 | 47800 | 210 |
| 327 | 20231023 | 144000 | 4844534600 | 47800 | 47950 | 48000 | 47800 | 174 |
| 328 | 20231023 | 143900 | 4836193050 | 47900 | 47950 | 48000 | 47900 | 410 |
| 329 | 20231023 | 143800 | 4816534500 | 47900 | 47800 | 47950 | 47800 | 222 |
| 330 | 20231023 | 143700 | 4805915350 | 47800 | 47800 | 47900 | 47800 | 148 |
| 331 | 20231023 | 143600 | 4798834400 | 47850 | 47850 | 47900 | 47800 | 154 |
| 332 | 20231023 | 143500 | 4791465450 | 47850 | 47850 | 47950 | 47850 | 256 |
| 333 | 20231023 | 143400 | 4779208350 | 47850 | 47850 | 47900 | 47850 | 151 |
| 334 | 20231023 | 143300 | 4771980200 | 47900 | 47900 | 47950 | 47850 | 186 |
| 335 | 20231023 | 143200 | 4763072300 | 47850 | 47850 | 47900 | 47850 | 175 |
| 336 | 20231023 | 143100 | 4754697700 | 47800 | 47850 | 47900 | 47800 | 125 |
| 337 | 20231023 | 143000 | 4748715500 | 47850 | 48000 | 48000 | 47850 | 184 |
| 338 | 20231023 | 142900 | 4739896400 | 48000 | 47950 | 48100 | 47950 | 337 |
| 339 | 20231023 | 142800 | 4723720100 | 48000 | 47950 | 48000 | 47950 | 218 |
| 340 | 20231023 | 142700 | 4713260200 | 48000 | 47950 | 48000 | 47950 | 287 |
| 341 | 20231023 | 142600 | 4699488700 | 47950 | 48050 | 48050 | 47950 | 227 |
| 342 | 20231023 | 142500 | 4688600150 | 48100 | 47850 | 48100 | 47800 | 358 |
| 343 | 20231023 | 142400 | 4671442350 | 47800 | 47900 | 47900 | 47800 | 151 |
| 344 | 20231023 | 142300 | 4664216100 | 47900 | 47900 | 47900 | 47850 | 80 |
| 345 | 20231023 | 142200 | 4660385150 | 47950 | 47900 | 47950 | 47850 | 238 |
| 346 | 20231023 | 142100 | 4648987150 | 47850 | 47900 | 47900 | 47850 | 142 |
| 347 | 20231023 | 142000 | 4642188250 | 47950 | 47800 | 47950 | 47700 | 539 |
| 348 | 20231023 | 141900 | 4616418900 | 47800 | 47800 | 47800 | 47750 | 154 |
| 349 | 20231023 | 141800 | 4609061650 | 47800 | 47800 | 47800 | 47700 | 99 |
| 350 | 20231023 | 141700 | 4604334100 | 47800 | 47700 | 47800 | 47650 | 288 |
| 351 | 20231023 | 141600 | 4590593050 | 47750 | 47750 | 47750 | 47700 | 167 |
| 352 | 20231023 | 141500 | 4582625850 | 47800 | 47800 | 47800 | 47700 | 145 |
| 353 | 20231023 | 141400 | 4575700500 | 47800 | 47850 | 47900 | 47700 | 667 |
| 354 | 20231023 | 141300 | 4543821850 | 47900 | 47850 | 47900 | 47800 | 233 |
| 355 | 20231023 | 141200 | 4532676000 | 47800 | 47800 | 47850 | 47800 | 151 |
| 356 | 20231023 | 141100 | 4525457150 | 47800 | 47850 | 47850 | 47800 | 76 |
| 357 | 20231023 | 141000 | 4521824100 | 47850 | 47850 | 47850 | 47800 | 145 |
| 358 | 20231023 | 140900 | 4514889550 | 47850 | 47850 | 47850 | 47800 | 208 |
| 359 | 20231023 | 140800 | 4504940950 | 47850 | 47750 | 47850 | 47750 | 202 |
| 360 | 20231023 | 140700 | 4495286000 | 47750 | 47800 | 47800 | 47750 | 97 |
| 361 | 20231023 | 140600 | 4490652850 | 47800 | 47700 | 47800 | 47700 | 396 |
| 362 | 20231023 | 140500 | 4471734750 | 47750 | 47750 | 47800 | 47750 | 113 |
| 363 | 20231023 | 140400 | 4466338900 | 47750 | 47750 | 47800 | 47750 | 111 |
| 364 | 20231023 | 140300 | 4461037250 | 47750 | 47750 | 47800 | 47750 | 68 |
| 365 | 20231023 | 140200 | 4457789900 | 47700 | 47650 | 47750 | 47650 | 377 |
| 366 | 20231023 | 140100 | 4439800550 | 47600 | 47650 | 47650 | 47600 | 139 |
| 367 | 20231023 | 140000 | 4433181400 | 47650 | 47550 | 47650 | 47550 | 212 |
| 368 | 20231023 | 135900 | 4423093950 | 47550 | 47700 | 47750 | 47550 | 775 |
| 369 | 20231023 | 135800 | 4386185400 | 47700 | 47650 | 47700 | 47650 | 213 |
| 370 | 20231023 | 135700 | 4376028750 | 47700 | 47700 | 47750 | 47650 | 136 |
| 371 | 20231023 | 135600 | 4369542300 | 47750 | 47750 | 47800 | 47700 | 591 |
| 372 | 20231023 | 135500 | 4341347450 | 47700 | 47650 | 47750 | 47600 | 173 |
| 373 | 20231023 | 135400 | 4333101250 | 47650 | 47750 | 47750 | 47650 | 185 |
| 374 | 20231023 | 135300 | 4324280950 | 47700 | 47750 | 47750 | 47700 | 133 |
| 375 | 20231023 | 135200 | 4317934600 | 47750 | 47750 | 47750 | 47700 | 141 |
| 376 | 20231023 | 135100 | 4311205650 | 47800 | 47750 | 47800 | 47650 | 262 |
| 377 | 20231023 | 135000 | 4298706000 | 47700 | 47700 | 47750 | 47700 | 117 |
| 378 | 20231023 | 134900 | 4293124600 | 47700 | 47700 | 47800 | 47700 | 523 |
| 379 | 20231023 | 134800 | 4268160250 | 47650 | 47750 | 47750 | 47650 | 403 |
| 380 | 20231023 | 134700 | 4248928900 | 47700 | 47800 | 47800 | 47650 | 362 |
| 381 | 20231023 | 134600 | 4231651800 | 47800 | 47850 | 47900 | 47800 | 202 |
| 382 | 20231023 | 134500 | 4221989450 | 47850 | 47850 | 47900 | 47800 | 148 |
| 383 | 20231023 | 134400 | 4214910900 | 47900 | 47800 | 47900 | 47800 | 326 |
| 384 | 20231023 | 134300 | 4199315450 | 47750 | 47800 | 47850 | 47750 | 177 |
| 385 | 20231023 | 134200 | 4190856100 | 47800 | 47800 | 47850 | 47750 | 480 |
| 386 | 20231023 | 134100 | 4167932300 | 47850 | 47800 | 47850 | 47750 | 483 |
| 387 | 20231023 | 134000 | 4144854050 | 47750 | 47800 | 47800 | 47700 | 144 |
| 388 | 20231023 | 133900 | 4137980600 | 47800 | 47800 | 47800 | 47700 | 242 |
| 389 | 20231023 | 133800 | 4126423850 | 47800 | 47800 | 47800 | 47700 | 204 |
| 390 | 20231023 | 133700 | 4116684100 | 47800 | 47750 | 47800 | 47750 | 92 |
| 391 | 20231023 | 133600 | 4112290650 | 47800 | 47850 | 47850 | 47650 | 356 |
| 392 | 20231023 | 133500 | 4095283100 | 47900 | 47800 | 47950 | 47800 | 613 |
| 393 | 20231023 | 133400 | 4065950950 | 47800 | 47750 | 47850 | 47750 | 202 |
| 394 | 20231023 | 133300 | 4056296050 | 47750 | 47800 | 47850 | 47700 | 185 |
| 395 | 20231023 | 133200 | 4047457900 | 47850 | 47800 | 47850 | 47800 | 88 |
| 396 | 20231023 | 133100 | 4043251450 | 47850 | 47850 | 47900 | 47800 | 198 |
| 397 | 20231023 | 133000 | 4033778150 | 47850 | 47900 | 47900 | 47850 | 214 |
| 398 | 20231023 | 132900 | 4023532550 | 47900 | 47850 | 47950 | 47850 | 328 |
| 399 | 20231023 | 132800 | 4007829250 | 47850 | 48050 | 48050 | 47850 | 593 |
| 400 | 20231023 | 132700 | 3979375450 | 48000 | 48050 | 48050 | 48000 | 161 |
| 401 | 20231023 | 132600 | 3971644350 | 48100 | 48050 | 48100 | 48050 | 160 |
| 402 | 20231023 | 132500 | 3963952600 | 48050 | 48050 | 48100 | 48050 | 158 |
| 403 | 20231023 | 132400 | 3956357000 | 48050 | 48100 | 48100 | 48050 | 174 |
| 404 | 20231023 | 132300 | 3947988900 | 48150 | 48150 | 48150 | 48100 | 94 |
| 405 | 20231023 | 132200 | 3943463600 | 48150 | 48150 | 48150 | 48150 | 18 |
| 406 | 20231023 | 132100 | 3942596900 | 48200 | 48250 | 48250 | 48150 | 132 |
| 407 | 20231023 | 132000 | 3936232250 | 48200 | 48200 | 48250 | 48200 | 102 |
| 408 | 20231023 | 131900 | 3931314150 | 48200 | 48200 | 48200 | 48200 | 14 |
| 409 | 20231023 | 131800 | 3930639350 | 48250 | 48250 | 48250 | 48200 | 63 |
| 410 | 20231023 | 131700 | 3927600100 | 48200 | 48250 | 48250 | 48200 | 104 |
| 411 | 20231023 | 131600 | 3922582850 | 48250 | 48250 | 48250 | 48200 | 66 |
| 412 | 20231023 | 131500 | 3919399100 | 48250 | 48250 | 48250 | 48200 | 67 |
| 413 | 20231023 | 131400 | 3916167100 | 48250 | 48250 | 48250 | 48250 | 361 |
| 414 | 20231023 | 131300 | 3898748850 | 48250 | 48200 | 48250 | 48150 | 149 |
| 415 | 20231023 | 131200 | 3891565050 | 48200 | 48150 | 48250 | 48150 | 276 |
| 416 | 20231023 | 131100 | 3878270150 | 48100 | 48100 | 48150 | 48100 | 40 |
| 417 | 20231023 | 131000 | 3876345650 | 48150 | 48100 | 48150 | 48100 | 268 |
| 418 | 20231023 | 130900 | 3863452250 | 48050 | 48100 | 48100 | 48050 | 21 |
| 419 | 20231023 | 130800 | 3862442900 | 48100 | 48200 | 48200 | 48050 | 144 |
| 420 | 20231023 | 130700 | 3855514650 | 48200 | 48100 | 48200 | 48100 | 168 |
| 421 | 20231023 | 130600 | 3847425050 | 48150 | 48150 | 48150 | 48100 | 9 |
| 422 | 20231023 | 130500 | 3846991950 | 48100 | 48200 | 48200 | 48100 | 188 |
| 423 | 20231023 | 130400 | 3837945450 | 48200 | 48200 | 48200 | 48150 | 101 |
| 424 | 20231023 | 130300 | 3833081250 | 48200 | 48150 | 48200 | 48150 | 75 |
| 425 | 20231023 | 130200 | 3829467450 | 48200 | 48150 | 48200 | 48150 | 56 |
| 426 | 20231023 | 130100 | 3826768300 | 48150 | 48250 | 48250 | 48150 | 41 |
| 427 | 20231023 | 130000 | 3824792650 | 48200 | 48200 | 48250 | 48200 | 96 |
| 428 | 20231023 | 125900 | 3820164100 | 48200 | 48200 | 48200 | 48150 | 107 |
| 429 | 20231023 | 125800 | 3815007450 | 48200 | 48150 | 48200 | 48150 | 45 |
| 430 | 20231023 | 125700 | 3812840300 | 48100 | 48150 | 48150 | 48100 | 96 |
| 431 | 20231023 | 125600 | 3808218900 | 48150 | 48200 | 48200 | 48100 | 36 |
| 432 | 20231023 | 125500 | 3806485100 | 48200 | 48200 | 48250 | 48200 | 144 |
| 433 | 20231023 | 125400 | 3799541650 | 48200 | 48150 | 48200 | 48150 | 123 |
| 434 | 20231023 | 125300 | 3793615550 | 48150 | 48150 | 48150 | 48100 | 52 |
| 435 | 20231023 | 125200 | 3791112500 | 48150 | 48150 | 48150 | 48050 | 50 |
| 436 | 20231023 | 125100 | 3788708000 | 48150 | 48050 | 48350 | 48050 | 701 |
| 437 | 20231023 | 125000 | 3754910200 | 48050 | 48000 | 48050 | 47950 | 150 |
| 438 | 20231023 | 124900 | 3747710800 | 47950 | 48000 | 48000 | 47800 | 276 |
| 439 | 20231023 | 124800 | 3734485000 | 48050 | 48100 | 48100 | 48050 | 232 |
| 440 | 20231023 | 124700 | 3723329900 | 48100 | 48100 | 48100 | 48050 | 90 |
| 441 | 20231023 | 124600 | 3719001100 | 48050 | 48100 | 48100 | 48050 | 96 |
| 442 | 20231023 | 124500 | 3714384300 | 48100 | 48100 | 48100 | 48050 | 70 |
| 443 | 20231023 | 124400 | 3711018050 | 48100 | 48150 | 48150 | 48050 | 119 |
| 444 | 20231023 | 124300 | 3705291000 | 48150 | 48100 | 48150 | 48100 | 28 |
| 445 | 20231023 | 124200 | 3703943500 | 48100 | 48150 | 48150 | 48000 | 281 |
| 446 | 20231023 | 124100 | 3690432050 | 48150 | 48150 | 48200 | 48150 | 97 |
| 447 | 20231023 | 124000 | 3685759800 | 48150 | 48100 | 48150 | 48100 | 76 |
| 448 | 20231023 | 123900 | 3682102500 | 48150 | 48100 | 48150 | 48100 | 82 |
| 449 | 20231023 | 123800 | 3678158000 | 48050 | 48150 | 48200 | 48050 | 219 |
| 450 | 20231023 | 123700 | 3667621200 | 48150 | 48150 | 48150 | 48100 | 171 |
| 451 | 20231023 | 123600 | 3659388550 | 48150 | 48200 | 48200 | 48100 | 340 |
| 452 | 20231023 | 123500 | 3643017850 | 48150 | 48150 | 48200 | 48150 | 56 |
| 453 | 20231023 | 123400 | 3640320700 | 48200 | 48200 | 48250 | 48200 | 178 |
| 454 | 20231023 | 123300 | 3631740550 | 48200 | 48150 | 48200 | 48150 | 43 |
| 455 | 20231023 | 123200 | 3629668900 | 48200 | 48200 | 48200 | 48200 | 109 |
| 456 | 20231023 | 123100 | 3624415100 | 48150 | 48200 | 48200 | 48150 | 87 |
| 457 | 20231023 | 123000 | 3620222450 | 48150 | 48150 | 48200 | 48150 | 202 |
| 458 | 20231023 | 122900 | 3610495150 | 48100 | 48050 | 48100 | 48000 | 178 |
| 459 | 20231023 | 122800 | 3601940650 | 48050 | 48050 | 48050 | 48000 | 87 |
| 460 | 20231023 | 122700 | 3597760550 | 48000 | 48050 | 48050 | 48000 | 55 |
| 461 | 20231023 | 122600 | 3595119750 | 48050 | 48050 | 48050 | 48000 | 116 |
| 462 | 20231023 | 122500 | 3589546750 | 48000 | 48050 | 48050 | 48000 | 42 |
| 463 | 20231023 | 122400 | 3587529600 | 48050 | 48100 | 48100 | 48000 | 174 |
| 464 | 20231023 | 122300 | 3579170900 | 48100 | 48100 | 48150 | 48100 | 107 |
| 465 | 20231023 | 122200 | 3574021000 | 48100 | 48200 | 48200 | 48100 | 252 |
| 466 | 20231023 | 122100 | 3561888750 | 48200 | 48100 | 48200 | 48100 | 83 |
| 467 | 20231023 | 122000 | 3557892800 | 48150 | 48100 | 48150 | 48100 | 129 |
| 468 | 20231023 | 121900 | 3551684550 | 48100 | 48100 | 48100 | 48050 | 197 |
| 469 | 20231023 | 121800 | 3542209650 | 48100 | 48100 | 48100 | 48050 | 140 |
| 470 | 20231023 | 121700 | 3535476550 | 48100 | 48050 | 48100 | 48050 | 36 |
| 471 | 20231023 | 121600 | 3533745700 | 48100 | 48100 | 48100 | 48050 | 120 |
| 472 | 20231023 | 121500 | 3527975000 | 48100 | 48100 | 48100 | 48050 | 40 |
| 473 | 20231023 | 121400 | 3526051750 | 48100 | 47950 | 48100 | 47950 | 116 |
| 474 | 20231023 | 121300 | 3520482700 | 47950 | 47900 | 47950 | 47850 | 58 |
| 475 | 20231023 | 121200 | 3517703950 | 47900 | 47900 | 47900 | 47850 | 141 |
| 476 | 20231023 | 121100 | 3510953300 | 47900 | 47900 | 47900 | 47850 | 115 |
| 477 | 20231023 | 121000 | 3505445800 | 47900 | 47900 | 47950 | 47800 | 2099 |
| 478 | 20231023 | 120900 | 3405095050 | 47850 | 47950 | 47950 | 47650 | 3798 |
| 479 | 20231023 | 120800 | 3223755750 | 47900 | 47950 | 48000 | 47900 | 280 |
| 480 | 20231023 | 120700 | 3210333700 | 47950 | 48050 | 48050 | 47950 | 97 |
| 481 | 20231023 | 120600 | 3205677850 | 48050 | 47950 | 48050 | 47950 | 84 |
| 482 | 20231023 | 120500 | 3201646400 | 47950 | 48100 | 48100 | 47950 | 152 |
| 483 | 20231023 | 120400 | 3194346450 | 48050 | 48100 | 48100 | 48050 | 66 |
| 484 | 20231023 | 120300 | 3191173250 | 48100 | 48050 | 48100 | 48000 | 115 |
| 485 | 20231023 | 120200 | 3185646650 | 48050 | 48100 | 48100 | 48050 | 51 |
| 486 | 20231023 | 120100 | 3183195850 | 48150 | 48050 | 48150 | 48050 | 166 |
| 487 | 20231023 | 120000 | 3175210400 | 48050 | 48050 | 48050 | 48000 | 131 |
| 488 | 20231023 | 115900 | 3168918050 | 48000 | 48250 | 48250 | 48000 | 185 |
| 489 | 20231023 | 115800 | 3160015900 | 48200 | 48100 | 48200 | 48100 | 78 |
| 490 | 20231023 | 115700 | 3156258850 | 48150 | 48250 | 48250 | 48100 | 148 |
| 491 | 20231023 | 115600 | 3149135750 | 48200 | 48150 | 48200 | 48100 | 125 |
| 492 | 20231023 | 115500 | 3143116850 | 48150 | 48100 | 48150 | 48050 | 126 |
| 493 | 20231023 | 115400 | 3137055750 | 48100 | 48050 | 48100 | 48050 | 26 |
| 494 | 20231023 | 115300 | 3135805650 | 48150 | 48000 | 48150 | 48000 | 102 |
| 495 | 20231023 | 115200 | 3130903150 | 47950 | 48000 | 48000 | 47950 | 109 |
| 496 | 20231023 | 115100 | 3125673250 | 48000 | 48050 | 48050 | 47950 | 110 |
| 497 | 20231023 | 115000 | 3120393900 | 48000 | 48050 | 48100 | 48000 | 118 |
| 498 | 20231023 | 114900 | 3114728300 | 48100 | 48100 | 48150 | 48100 | 65 |
| 499 | 20231023 | 114800 | 3111601350 | 48150 | 48050 | 48150 | 48050 | 116 |
| 500 | 20231023 | 114700 | 3106020650 | 48100 | 48000 | 48100 | 48000 | 87 |
| 501 | 20231023 | 114600 | 3101839900 | 48000 | 48150 | 48150 | 48000 | 74 |
| 502 | 20231023 | 114500 | 3098284600 | 48100 | 48050 | 48150 | 48050 | 127 |
| 503 | 20231023 | 114400 | 3092176650 | 48050 | 48300 | 48300 | 48000 | 100 |
| 504 | 20231023 | 114300 | 3087367050 | 48250 | 48150 | 48300 | 48100 | 127 |
| 505 | 20231023 | 114200 | 3081246250 | 48200 | 48150 | 48250 | 48150 | 85 |
| 506 | 20231023 | 114100 | 3077149550 | 48150 | 48150 | 48200 | 48100 | 67 |
| 507 | 20231023 | 114000 | 3073921450 | 48150 | 48000 | 48200 | 48000 | 139 |
| 508 | 20231023 | 113900 | 3067237750 | 48050 | 48100 | 48100 | 48000 | 168 |
| 509 | 20231023 | 113800 | 3059166800 | 48100 | 48050 | 48100 | 48050 | 47 |
| 510 | 20231023 | 113700 | 3056906650 | 48050 | 48100 | 48200 | 48050 | 135 |
| 511 | 20231023 | 113600 | 3050412450 | 48100 | 48050 | 48100 | 48050 | 96 |
| 512 | 20231023 | 113500 | 3045797100 | 48050 | 47900 | 48050 | 47900 | 223 |
| 513 | 20231023 | 113400 | 3035102800 | 47950 | 48100 | 48100 | 47950 | 316 |
| 514 | 20231023 | 113300 | 3019926100 | 48100 | 48100 | 48150 | 48050 | 300 |
| 515 | 20231023 | 113200 | 3005495300 | 48100 | 48100 | 48100 | 48050 | 105 |
| 516 | 20231023 | 113100 | 3000446700 | 48100 | 48100 | 48100 | 48050 | 97 |
| 517 | 20231023 | 113000 | 2995782950 | 48100 | 47950 | 48100 | 47950 | 193 |
| 518 | 20231023 | 112900 | 2986521800 | 47950 | 48050 | 48050 | 47950 | 337 |
| 519 | 20231023 | 112800 | 2970345800 | 48050 | 48050 | 48100 | 48050 | 97 |
| 520 | 20231023 | 112700 | 2965684850 | 48050 | 48100 | 48100 | 48000 | 538 |
| 521 | 20231023 | 112600 | 2939830650 | 48100 | 48100 | 48100 | 48050 | 282 |
| 522 | 20231023 | 112500 | 2926277400 | 48050 | 48100 | 48100 | 48050 | 172 |
| 523 | 20231023 | 112400 | 2918007650 | 48150 | 48200 | 48200 | 48100 | 165 |
| 524 | 20231023 | 112300 | 2910065850 | 48150 | 48150 | 48200 | 48150 | 56 |
| 525 | 20231023 | 112200 | 2907369050 | 48150 | 48250 | 48250 | 48150 | 261 |
| 526 | 20231023 | 112100 | 2894786350 | 48250 | 48250 | 48250 | 48200 | 97 |
| 527 | 20231023 | 112000 | 2890106900 | 48250 | 48200 | 48250 | 48150 | 720 |
| 528 | 20231023 | 111900 | 2855396700 | 48200 | 48150 | 48200 | 48150 | 85 |
| 529 | 20231023 | 111800 | 2851301050 | 48150 | 48100 | 48200 | 48100 | 110 |
| 530 | 20231023 | 111700 | 2846007400 | 48050 | 48150 | 48150 | 48050 | 191 |
| 531 | 20231023 | 111600 | 2836821950 | 48150 | 48150 | 48200 | 48150 | 142 |
| 532 | 20231023 | 111500 | 2829981000 | 48200 | 48300 | 48300 | 48200 | 662 |
| 533 | 20231023 | 111400 | 2798070100 | 48350 | 48250 | 48350 | 48250 | 103 |
| 534 | 20231023 | 111300 | 2793098450 | 48200 | 48400 | 48400 | 48200 | 334 |
| 535 | 20231023 | 111200 | 2776986600 | 48400 | 48350 | 48450 | 48350 | 151 |
| 536 | 20231023 | 111100 | 2769678150 | 48350 | 48300 | 48450 | 48300 | 273 |
| 537 | 20231023 | 111000 | 2756473650 | 48300 | 48300 | 48300 | 48250 | 72 |
| 538 | 20231023 | 110900 | 2752997150 | 48300 | 48400 | 48400 | 48250 | 719 |
| 539 | 20231023 | 110800 | 2718242450 | 48400 | 48450 | 48450 | 48400 | 167 |
| 540 | 20231023 | 110700 | 2710157100 | 48450 | 48450 | 48500 | 48400 | 174 |
| 541 | 20231023 | 110600 | 2701727550 | 48500 | 48550 | 48550 | 48450 | 778 |
| 542 | 20231023 | 110500 | 2663986450 | 48550 | 48600 | 48600 | 48500 | 62 |
| 543 | 20231023 | 110400 | 2660975900 | 48600 | 48750 | 48750 | 48550 | 228 |
| 544 | 20231023 | 110300 | 2649891350 | 48750 | 48750 | 48800 | 48700 | 160 |
| 545 | 20231023 | 110200 | 2642090250 | 48750 | 48750 | 48750 | 48700 | 68 |
| 546 | 20231023 | 110100 | 2638776000 | 48750 | 48750 | 48750 | 48700 | 221 |
| 547 | 20231023 | 110000 | 2628006100 | 48750 | 48800 | 48800 | 48750 | 148 |
| 548 | 20231023 | 105900 | 2620786750 | 48800 | 48750 | 48800 | 48750 | 146 |
| 549 | 20231023 | 105800 | 2613666800 | 48750 | 48800 | 48800 | 48750 | 301 |
| 550 | 20231023 | 105700 | 2598988500 | 48850 | 48750 | 48850 | 48750 | 205 |
| 551 | 20231023 | 105600 | 2588985300 | 48800 | 48750 | 48800 | 48700 | 193 |
| 552 | 20231023 | 105500 | 2579575650 | 48750 | 48800 | 48800 | 48700 | 133 |
| 553 | 20231023 | 105400 | 2573090300 | 48800 | 48900 | 48900 | 48750 | 408 |
| 554 | 20231023 | 105300 | 2553167900 | 48900 | 48800 | 48900 | 48800 | 266 |
| 555 | 20231023 | 105200 | 2540172800 | 48850 | 48850 | 48850 | 48800 | 161 |
| 556 | 20231023 | 105100 | 2532308700 | 48850 | 48700 | 48850 | 48650 | 456 |
| 557 | 20231023 | 105000 | 2510088100 | 48700 | 48600 | 48700 | 48600 | 499 |
| 558 | 20231023 | 104900 | 2485820250 | 48600 | 48650 | 48650 | 48600 | 544 |
| 559 | 20231023 | 104800 | 2459361550 | 48650 | 48650 | 48650 | 48600 | 260 |
| 560 | 20231023 | 104700 | 2446718250 | 48650 | 48650 | 48650 | 48600 | 118 |
| 561 | 20231023 | 104600 | 2440978350 | 48650 | 48650 | 48650 | 48600 | 194 |
| 562 | 20231023 | 104500 | 2431541050 | 48600 | 48550 | 48650 | 48550 | 112 |
| 563 | 20231023 | 104400 | 2426098000 | 48550 | 48600 | 48600 | 48550 | 242 |
| 564 | 20231023 | 104300 | 2414348250 | 48550 | 48600 | 48650 | 48550 | 205 |
| 565 | 20231023 | 104200 | 2404385500 | 48550 | 48600 | 48600 | 48500 | 592 |
| 566 | 20231023 | 104100 | 2375644500 | 48600 | 48600 | 48650 | 48600 | 175 |
| 567 | 20231023 | 104000 | 2367135400 | 48650 | 48600 | 48650 | 48600 | 273 |
| 568 | 20231023 | 103900 | 2353859400 | 48650 | 48650 | 48700 | 48600 | 133 |
| 569 | 20231023 | 103800 | 2347388400 | 48650 | 48700 | 48750 | 48650 | 297 |
| 570 | 20231023 | 103700 | 2332924500 | 48700 | 48850 | 48850 | 48700 | 281 |
| 571 | 20231023 | 103600 | 2319209750 | 48850 | 48750 | 48850 | 48750 | 383 |
| 572 | 20231023 | 103500 | 2300515700 | 48750 | 48700 | 48800 | 48650 | 445 |
| 573 | 20231023 | 103400 | 2278832600 | 48700 | 48650 | 48750 | 48650 | 286 |
| 574 | 20231023 | 103300 | 2264906300 | 48700 | 48650 | 48800 | 48600 | 230 |
| 575 | 20231023 | 103200 | 2253710800 | 48650 | 48750 | 48800 | 48600 | 214 |
| 576 | 20231023 | 103100 | 2243285200 | 48700 | 48650 | 48700 | 48550 | 188 |
| 577 | 20231023 | 103000 | 2234140050 | 48650 | 48700 | 48750 | 48600 | 207 |
| 578 | 20231023 | 102900 | 2224068450 | 48700 | 48850 | 48850 | 48700 | 555 |
| 579 | 20231023 | 102800 | 2197013900 | 48850 | 48800 | 48850 | 48750 | 172 |
| 580 | 20231023 | 102700 | 2188616700 | 48750 | 48850 | 48850 | 48750 | 201 |
| 581 | 20231023 | 102600 | 2178803150 | 48850 | 48850 | 48900 | 48800 | 196 |
| 582 | 20231023 | 102500 | 2169230600 | 48850 | 48800 | 48900 | 48750 | 226 |
| 583 | 20231023 | 102400 | 2158193750 | 48800 | 48750 | 48850 | 48750 | 444 |
| 584 | 20231023 | 102300 | 2136527350 | 48750 | 48800 | 48800 | 48700 | 359 |
| 585 | 20231023 | 102200 | 2119033150 | 48750 | 48750 | 48800 | 48750 | 224 |
| 586 | 20231023 | 102100 | 2108112950 | 48750 | 49050 | 49100 | 48750 | 938 |
| 587 | 20231023 | 102000 | 2062210250 | 49100 | 49100 | 49100 | 49050 | 478 |
| 588 | 20231023 | 101900 | 2038757500 | 49100 | 49050 | 49100 | 49050 | 242 |
| 589 | 20231023 | 101800 | 2026882700 | 49050 | 49050 | 49050 | 49050 | 186 |
| 590 | 20231023 | 101700 | 2017759400 | 49000 | 49100 | 49100 | 49000 | 559 |
| 591 | 20231023 | 101600 | 1990355200 | 49100 | 49050 | 49100 | 49050 | 229 |
| 592 | 20231023 | 101500 | 1979116600 | 49050 | 48950 | 49050 | 48900 | 393 |
| 593 | 20231023 | 101400 | 1959870950 | 49000 | 49000 | 49050 | 48950 | 1042 |
| 594 | 20231023 | 101300 | 1908800900 | 49000 | 48950 | 49000 | 48850 | 2643 |
| 595 | 20231023 | 101200 | 1779392500 | 48950 | 48900 | 48950 | 48850 | 864 |
| 596 | 20231023 | 101100 | 1737143550 | 48850 | 48900 | 48900 | 48850 | 50 |
| 597 | 20231023 | 101000 | 1734698700 | 48850 | 48900 | 48900 | 48850 | 126 |
| 598 | 20231023 | 100900 | 1728538550 | 48800 | 48900 | 48900 | 48800 | 271 |
| 599 | 20231023 | 100800 | 1715289500 | 48900 | 48900 | 48900 | 48850 | 128 |
| 600 | 20231023 | 100700 | 1709035450 | 48850 | 48800 | 48850 | 48750 | 370 |
| 601 | 20231023 | 100600 | 1690973050 | 48800 | 48700 | 48800 | 48650 | 435 |
| 602 | 20231023 | 100500 | 1669761150 | 48650 | 48650 | 48700 | 48600 | 179 |
| 603 | 20231023 | 100400 | 1661050650 | 48600 | 48650 | 48650 | 48600 | 431 |
| 604 | 20231023 | 100300 | 1640089350 | 48650 | 49000 | 49000 | 48650 | 887 |
| 605 | 20231023 | 100200 | 1596798600 | 49000 | 49000 | 49000 | 48950 | 199 |
| 606 | 20231023 | 100100 | 1587049500 | 49000 | 49000 | 49000 | 48900 | 348 |
| 607 | 20231023 | 100000 | 1570010950 | 49000 | 49000 | 49000 | 48950 | 183 |
| 608 | 20231023 | 095900 | 1561051450 | 49000 | 48900 | 49000 | 48800 | 1911 |
| 609 | 20231023 | 095800 | 1467511950 | 48900 | 48900 | 48950 | 48850 | 227 |
| 610 | 20231023 | 095700 | 1456411600 | 48900 | 48900 | 48900 | 48800 | 387 |
| 611 | 20231023 | 095600 | 1437499650 | 48900 | 48900 | 48900 | 48850 | 359 |
| 612 | 20231023 | 095500 | 1419947900 | 48900 | 48850 | 48900 | 48850 | 531 |
| 613 | 20231023 | 095400 | 1393997950 | 48850 | 48850 | 48850 | 48750 | 278 |
| 614 | 20231023 | 095300 | 1380420650 | 48850 | 48800 | 48850 | 48750 | 531 |
| 615 | 20231023 | 095200 | 1354507450 | 48800 | 48800 | 48850 | 48750 | 554 |
| 616 | 20231023 | 095100 | 1327468850 | 48750 | 48800 | 48850 | 48750 | 482 |
| 617 | 20231023 | 095000 | 1303944500 | 48800 | 48850 | 48850 | 48750 | 248 |
| 618 | 20231023 | 094900 | 1291842750 | 48800 | 48850 | 48850 | 48750 | 542 |
| 619 | 20231023 | 094800 | 1265390800 | 48850 | 48850 | 48850 | 48800 | 293 |
| 620 | 20231023 | 094700 | 1251083000 | 48800 | 48750 | 48800 | 48750 | 150 |
| 621 | 20231023 | 094600 | 1243765200 | 48750 | 48750 | 48800 | 48700 | 184 |
| 622 | 20231023 | 094500 | 1234794350 | 48750 | 48700 | 48750 | 48600 | 141 |
| 623 | 20231023 | 094400 | 1227931800 | 48650 | 48600 | 48700 | 48600 | 124 |
| 624 | 20231023 | 094300 | 1221901050 | 48600 | 48700 | 48750 | 48600 | 233 |
| 625 | 20231023 | 094200 | 1210549750 | 48700 | 48700 | 48700 | 48650 | 71 |
| 626 | 20231023 | 094100 | 1207093950 | 48700 | 48800 | 48800 | 48700 | 913 |
| 627 | 20231023 | 094000 | 1162563600 | 48800 | 48800 | 48800 | 48750 | 210 |
| 628 | 20231023 | 093900 | 1152324800 | 48750 | 48650 | 48800 | 48650 | 771 |
| 629 | 20231023 | 093800 | 1114756250 | 48650 | 48650 | 48650 | 48650 | 194 |
| 630 | 20231023 | 093700 | 1105318150 | 48650 | 48500 | 48650 | 48500 | 631 |
| 631 | 20231023 | 093600 | 1074643800 | 48550 | 48500 | 48600 | 48500 | 221 |
| 632 | 20231023 | 093500 | 1063913700 | 48450 | 48550 | 48550 | 48450 | 288 |
| 633 | 20231023 | 093400 | 1049944350 | 48600 | 48600 | 48650 | 48550 | 576 |
| 634 | 20231023 | 093300 | 1021949000 | 48600 | 48550 | 48600 | 48500 | 70 |
| 635 | 20231023 | 093200 | 1018548150 | 48600 | 48600 | 48650 | 48550 | 308 |
| 636 | 20231023 | 093100 | 1003581900 | 48600 | 48450 | 48650 | 48450 | 2543 |
| 637 | 20231023 | 093000 | 880115500 | 48500 | 48350 | 48500 | 48350 | 744 |
| 638 | 20231023 | 092900 | 844101950 | 48300 | 48200 | 48300 | 48200 | 81 |
| 639 | 20231023 | 092800 | 840190900 | 48300 | 48150 | 48350 | 48150 | 282 |
| 640 | 20231023 | 092700 | 826584050 | 48050 | 48050 | 48100 | 48000 | 439 |
| 641 | 20231023 | 092600 | 805496150 | 48100 | 48200 | 48250 | 48100 | 321 |
| 642 | 20231023 | 092500 | 790036600 | 48200 | 48250 | 48250 | 48150 | 79 |
| 643 | 20231023 | 092400 | 786228800 | 48200 | 48250 | 48450 | 48200 | 302 |
| 644 | 20231023 | 092300 | 771625800 | 48250 | 48450 | 48450 | 48250 | 268 |
| 645 | 20231023 | 092200 | 758664500 | 48350 | 48450 | 48500 | 48350 | 616 |
| 646 | 20231023 | 092100 | 728842850 | 48450 | 48350 | 48450 | 48350 | 1447 |
| 647 | 20231023 | 092000 | 658792400 | 48350 | 48000 | 48400 | 48000 | 479 |
| 648 | 20231023 | 091900 | 635663850 | 48050 | 48100 | 48100 | 48000 | 1290 |
| 649 | 20231023 | 091800 | 573736850 | 48150 | 48300 | 48300 | 48150 | 384 |
| 650 | 20231023 | 091700 | 555213200 | 48250 | 48250 | 48300 | 48250 | 432 |
| 651 | 20231023 | 091600 | 534368950 | 48300 | 48250 | 48350 | 48200 | 1346 |
| 652 | 20231023 | 091500 | 469348450 | 48250 | 48250 | 48250 | 48250 | 309 |
| 653 | 20231023 | 091400 | 454439200 | 48200 | 48050 | 48250 | 48050 | 2581 |
| 654 | 20231023 | 091300 | 330371300 | 48000 | 47950 | 48000 | 47900 | 1050 |
| 655 | 20231023 | 091200 | 279999000 | 47950 | 47950 | 47950 | 47950 | 184 |
| 656 | 20231023 | 091100 | 271176200 | 47950 | 48000 | 48000 | 47950 | 393 |
| 657 | 20231023 | 091000 | 252315150 | 48000 | 47850 | 48000 | 47850 | 1168 |
| 658 | 20231023 | 090900 | 196342050 | 47850 | 47850 | 47850 | 47800 | 85 |
| 659 | 20231023 | 090800 | 192277000 | 47800 | 47750 | 47850 | 47750 | 194 |
| 660 | 20231023 | 090700 | 182999850 | 47650 | 47700 | 47800 | 47600 | 211 |
| 661 | 20231023 | 090600 | 172939150 | 47550 | 47300 | 47700 | 47300 | 616 |
| 662 | 20231023 | 090500 | 143659400 | 47200 | 47350 | 47400 | 47200 | 951 |
| 663 | 20231023 | 090400 | 98681250 | 47350 | 47150 | 47400 | 47150 | 189 |
| 664 | 20231023 | 090300 | 89747200 | 47150 | 47150 | 47150 | 47050 | 628 |
| 665 | 20231023 | 090200 | 60155600 | 47200 | 47300 | 47450 | 47200 | 315 |
| 666 | 20231023 | 090100 | 45240200 | 47300 | 47300 | 47300 | 47100 | 578 |
| 667 | 20231023 | 090000 | 17926800 | 47300 | 47300 | 47300 | 47300 | 378 |