38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 205500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 3 | 20231025 | 205400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20231025 | 205300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20231025 | 205200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20231025 | 205100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20231025 | 205000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20231025 | 204900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20231025 | 204800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20231025 | 204700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20231025 | 204600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20231025 | 204500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20231025 | 204400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20231025 | 204300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20231025 | 204200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20231025 | 204100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20231025 | 204000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20231025 | 203900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20231025 | 203800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20231025 | 203700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20231025 | 203600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20231025 | 203500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20231025 | 203400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20231025 | 203300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20231025 | 203200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20231025 | 203100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20231025 | 203000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20231025 | 202900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20231025 | 202800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20231025 | 202700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20231025 | 202600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20231025 | 202500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 33 | 20231025 | 202400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20231025 | 202300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20231025 | 202200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20231025 | 202100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20231025 | 202000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20231025 | 201900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20231025 | 201800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20231025 | 201700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20231025 | 201600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20231025 | 201500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20231025 | 201400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20231025 | 201300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20231025 | 201200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20231025 | 201100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20231025 | 201000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20231025 | 200900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20231025 | 200800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20231025 | 200700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20231025 | 200600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20231025 | 200500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20231025 | 200400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20231025 | 200300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20231025 | 200200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20231025 | 200100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20231025 | 200000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20231025 | 195900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20231025 | 195800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20231025 | 195700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20231025 | 195600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20231025 | 195500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 63 | 20231025 | 195400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20231025 | 195300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20231025 | 195200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20231025 | 195100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20231025 | 195000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20231025 | 194900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20231025 | 194800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20231025 | 194700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20231025 | 194600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20231025 | 194500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20231025 | 194400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20231025 | 194300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20231025 | 194200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20231025 | 194100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20231025 | 194000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20231025 | 193900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20231025 | 193800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20231025 | 193700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20231025 | 193600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20231025 | 193500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20231025 | 193400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20231025 | 193300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20231025 | 193200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20231025 | 193100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20231025 | 193000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20231025 | 192900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20231025 | 192800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20231025 | 192700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20231025 | 192600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20231025 | 192500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 93 | 20231025 | 192400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20231025 | 192300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20231025 | 192200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20231025 | 192100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20231025 | 192000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20231025 | 191900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20231025 | 191800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20231025 | 191700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20231025 | 191600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20231025 | 191500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20231025 | 191400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20231025 | 191300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20231025 | 191200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20231025 | 191100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20231025 | 191000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20231025 | 190900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20231025 | 190800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20231025 | 190700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20231025 | 190600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20231025 | 190500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20231025 | 190400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20231025 | 190300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20231025 | 190200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20231025 | 190100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20231025 | 190000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20231025 | 185900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20231025 | 185800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20231025 | 185700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20231025 | 185600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20231025 | 185500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 123 | 20231025 | 185400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20231025 | 185300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20231025 | 185200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20231025 | 185100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20231025 | 185000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20231025 | 184900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20231025 | 184800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20231025 | 184700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20231025 | 184600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20231025 | 184500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20231025 | 184400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20231025 | 184300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20231025 | 184200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20231025 | 184100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20231025 | 184000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20231025 | 183900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20231025 | 183800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20231025 | 183700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20231025 | 183600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20231025 | 183500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20231025 | 183400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20231025 | 183300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20231025 | 183200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20231025 | 183100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20231025 | 183000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20231025 | 182900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20231025 | 182800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20231025 | 182700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20231025 | 182600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20231025 | 182500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 153 | 20231025 | 182400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20231025 | 182300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20231025 | 182200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20231025 | 182100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20231025 | 182000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20231025 | 181900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20231025 | 181800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20231025 | 181700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20231025 | 181600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20231025 | 181500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20231025 | 181400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20231025 | 181300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20231025 | 181200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20231025 | 181100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20231025 | 181000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20231025 | 180900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20231025 | 180800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20231025 | 180700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20231025 | 180600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20231025 | 180500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20231025 | 180400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20231025 | 180300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20231025 | 180200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20231025 | 180100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20231025 | 180000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20231025 | 175900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20231025 | 175800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20231025 | 175700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20231025 | 175600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20231025 | 175500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 183 | 20231025 | 175400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20231025 | 175300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20231025 | 175200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20231025 | 175100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20231025 | 175000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20231025 | 174900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20231025 | 174800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20231025 | 174700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20231025 | 174600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20231025 | 174500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20231025 | 174400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20231025 | 174300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20231025 | 174200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20231025 | 174100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20231025 | 174000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20231025 | 173900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20231025 | 173800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20231025 | 173700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20231025 | 173600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20231025 | 173500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20231025 | 173400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20231025 | 173300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20231025 | 173200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20231025 | 173100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20231025 | 173000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20231025 | 172900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20231025 | 172800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20231025 | 172700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20231025 | 172600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20231025 | 172500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 213 | 20231025 | 172400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20231025 | 172300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20231025 | 172200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20231025 | 172100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20231025 | 172000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20231025 | 171900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20231025 | 171800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20231025 | 171700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20231025 | 171600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20231025 | 171500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20231025 | 171400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20231025 | 171300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20231025 | 171200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 226 | 20231025 | 171100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 227 | 20231025 | 171000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 228 | 20231025 | 170900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 229 | 20231025 | 170800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 230 | 20231025 | 170700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 231 | 20231025 | 170600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 232 | 20231025 | 170500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 233 | 20231025 | 170400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 234 | 20231025 | 170300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 235 | 20231025 | 170200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 236 | 20231025 | 170100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 237 | 20231025 | 170000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 238 | 20231025 | 165900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 239 | 20231025 | 165800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 240 | 20231025 | 165700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 241 | 20231025 | 165600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 242 | 20231025 | 165500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 243 | 20231025 | 165400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 244 | 20231025 | 165300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 245 | 20231025 | 165200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 246 | 20231025 | 165100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 247 | 20231025 | 165000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 248 | 20231025 | 164900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 249 | 20231025 | 164800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 250 | 20231025 | 164700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 251 | 20231025 | 164600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 252 | 20231025 | 164500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 253 | 20231025 | 164400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 254 | 20231025 | 164300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 255 | 20231025 | 164200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 256 | 20231025 | 164100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 257 | 20231025 | 164000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 258 | 20231025 | 163900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 259 | 20231025 | 163800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 260 | 20231025 | 163700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 261 | 20231025 | 163600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 262 | 20231025 | 163500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 263 | 20231025 | 163400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 264 | 20231025 | 163300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 265 | 20231025 | 163200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 266 | 20231025 | 163100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 267 | 20231025 | 163000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 268 | 20231025 | 162900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 269 | 20231025 | 162800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 270 | 20231025 | 162700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 271 | 20231025 | 162600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 272 | 20231025 | 162500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 273 | 20231025 | 162400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 274 | 20231025 | 162300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 275 | 20231025 | 162200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 276 | 20231025 | 162100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 277 | 20231025 | 162000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 278 | 20231025 | 161900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 279 | 20231025 | 161800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 280 | 20231025 | 161700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 281 | 20231025 | 161600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 282 | 20231025 | 161500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 283 | 20231025 | 161400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 284 | 20231025 | 161300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 285 | 20231025 | 161200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 286 | 20231025 | 161100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 287 | 20231025 | 161000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 288 | 20231025 | 160900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 289 | 20231025 | 160800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 290 | 20231025 | 160700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 291 | 20231025 | 160600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 292 | 20231025 | 160500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 293 | 20231025 | 160400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 294 | 20231025 | 160300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 295 | 20231025 | 160200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 296 | 20231025 | 160100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 297 | 20231025 | 160000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 298 | 20231025 | 155900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 299 | 20231025 | 155800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 300 | 20231025 | 155700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 301 | 20231025 | 155600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 302 | 20231025 | 155500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 303 | 20231025 | 155400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 304 | 20231025 | 155300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 305 | 20231025 | 155200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 306 | 20231025 | 155100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 307 | 20231025 | 155000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 308 | 20231025 | 154900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 309 | 20231025 | 154800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 310 | 20231025 | 154700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 311 | 20231025 | 154600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 312 | 20231025 | 154500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 313 | 20231025 | 154400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 314 | 20231025 | 154300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 315 | 20231025 | 154200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 316 | 20231025 | 154100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 317 | 20231025 | 154000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 318 | 20231025 | 153900 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 319 | 20231025 | 153800 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 320 | 20231025 | 153700 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 321 | 20231025 | 153600 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 322 | 20231025 | 153500 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 323 | 20231025 | 153400 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 324 | 20231025 | 153300 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 325 | 20231025 | 153200 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 326 | 20231025 | 153100 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 0 |
| 327 | 20231025 | 153000 | 8651271750 | 44550 | 44550 | 44550 | 44550 | 4414 |
| 328 | 20231025 | 152900 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 329 | 20231025 | 152800 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 330 | 20231025 | 152700 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 331 | 20231025 | 152600 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 332 | 20231025 | 152500 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 333 | 20231025 | 152400 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 334 | 20231025 | 152300 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 335 | 20231025 | 152200 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 336 | 20231025 | 152100 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 337 | 20231025 | 152000 | 8454628050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 338 | 20231025 | 151900 | 8454628050 | 44600 | 44400 | 44650 | 44400 | 1435 |
| 339 | 20231025 | 151800 | 8390789600 | 44400 | 44400 | 44450 | 44350 | 977 |
| 340 | 20231025 | 151700 | 8347406250 | 44400 | 44500 | 44550 | 44400 | 1184 |
| 341 | 20231025 | 151600 | 8294762250 | 44500 | 44400 | 44550 | 44400 | 1567 |
| 342 | 20231025 | 151500 | 8225051200 | 44450 | 44550 | 44600 | 44400 | 3313 |
| 343 | 20231025 | 151400 | 8077640350 | 44550 | 44600 | 44650 | 44550 | 1449 |
| 344 | 20231025 | 151300 | 8013055950 | 44600 | 44600 | 44650 | 44550 | 1775 |
| 345 | 20231025 | 151200 | 7933919450 | 44600 | 44650 | 44700 | 44600 | 1498 |
| 346 | 20231025 | 151100 | 7867069350 | 44650 | 44700 | 44700 | 44600 | 1515 |
| 347 | 20231025 | 151000 | 7799425300 | 44700 | 44600 | 44800 | 44600 | 1981 |
| 348 | 20231025 | 150900 | 7710887500 | 44600 | 44700 | 44800 | 44600 | 1500 |
| 349 | 20231025 | 150800 | 7643851850 | 44700 | 44850 | 44850 | 44700 | 1650 |
| 350 | 20231025 | 150700 | 7569984750 | 44850 | 44800 | 44900 | 44800 | 1343 |
| 351 | 20231025 | 150600 | 7509793250 | 44800 | 44850 | 44900 | 44800 | 1258 |
| 352 | 20231025 | 150500 | 7453374100 | 44900 | 44900 | 44950 | 44850 | 1285 |
| 353 | 20231025 | 150400 | 7395672250 | 44900 | 45000 | 45050 | 44900 | 1318 |
| 354 | 20231025 | 150300 | 7336405950 | 45000 | 45000 | 45050 | 45000 | 1098 |
| 355 | 20231025 | 150200 | 7286993000 | 45000 | 45000 | 45050 | 45000 | 1099 |
| 356 | 20231025 | 150100 | 7237533800 | 45000 | 45000 | 45050 | 45000 | 1057 |
| 357 | 20231025 | 150000 | 7189958050 | 45050 | 45050 | 45100 | 45000 | 1420 |
| 358 | 20231025 | 145900 | 7126006650 | 45050 | 45050 | 45100 | 45050 | 613 |
| 359 | 20231025 | 145800 | 7098380500 | 45100 | 45050 | 45150 | 45050 | 715 |
| 360 | 20231025 | 145700 | 7066153800 | 45050 | 45050 | 45200 | 45050 | 943 |
| 361 | 20231025 | 145600 | 7023636250 | 45050 | 45050 | 45150 | 45050 | 631 |
| 362 | 20231025 | 145500 | 6995194600 | 45050 | 45250 | 45300 | 45050 | 958 |
| 363 | 20231025 | 145400 | 6951946950 | 45350 | 45100 | 45350 | 45100 | 2330 |
| 364 | 20231025 | 145300 | 6846698550 | 45100 | 45100 | 45150 | 45100 | 443 |
| 365 | 20231025 | 145200 | 6826714050 | 45100 | 45150 | 45250 | 45100 | 663 |
| 366 | 20231025 | 145100 | 6796781350 | 45200 | 45150 | 45200 | 45100 | 521 |
| 367 | 20231025 | 145000 | 6773263100 | 45100 | 45050 | 45150 | 45050 | 533 |
| 368 | 20231025 | 144900 | 6749239600 | 45100 | 45100 | 45100 | 45050 | 449 |
| 369 | 20231025 | 144800 | 6729004000 | 45100 | 45150 | 45150 | 45050 | 533 |
| 370 | 20231025 | 144700 | 6704960750 | 45100 | 45150 | 45150 | 45100 | 545 |
| 371 | 20231025 | 144600 | 6680376800 | 45100 | 45150 | 45200 | 45100 | 565 |
| 372 | 20231025 | 144500 | 6654881900 | 45150 | 45100 | 45150 | 45100 | 640 |
| 373 | 20231025 | 144400 | 6626004850 | 45100 | 45150 | 45250 | 45100 | 608 |
| 374 | 20231025 | 144300 | 6598540550 | 45100 | 45100 | 45150 | 45050 | 534 |
| 375 | 20231025 | 144200 | 6574452700 | 45100 | 45100 | 45150 | 45050 | 548 |
| 376 | 20231025 | 144100 | 6549742400 | 45100 | 45100 | 45150 | 45100 | 604 |
| 377 | 20231025 | 144000 | 6522493350 | 45100 | 45100 | 45150 | 45100 | 479 |
| 378 | 20231025 | 143900 | 6500889950 | 45100 | 45100 | 45150 | 45100 | 512 |
| 379 | 20231025 | 143800 | 6477788250 | 45150 | 45150 | 45200 | 45150 | 546 |
| 380 | 20231025 | 143700 | 6453134600 | 45150 | 45150 | 45200 | 45150 | 352 |
| 381 | 20231025 | 143600 | 6437241750 | 45150 | 45150 | 45200 | 45100 | 648 |
| 382 | 20231025 | 143500 | 6407978150 | 45150 | 45150 | 45200 | 45150 | 508 |
| 383 | 20231025 | 143400 | 6385038250 | 45150 | 45200 | 45200 | 45150 | 421 |
| 384 | 20231025 | 143300 | 6366027100 | 45150 | 45150 | 45200 | 45150 | 689 |
| 385 | 20231025 | 143200 | 6334906700 | 45150 | 45200 | 45200 | 45150 | 494 |
| 386 | 20231025 | 143100 | 6312595250 | 45200 | 45250 | 45250 | 45150 | 1131 |
| 387 | 20231025 | 143000 | 6261492700 | 45200 | 45300 | 45300 | 45200 | 615 |
| 388 | 20231025 | 142900 | 6233688000 | 45200 | 45250 | 45300 | 45200 | 533 |
| 389 | 20231025 | 142800 | 6209569000 | 45250 | 45250 | 45350 | 45250 | 871 |
| 390 | 20231025 | 142700 | 6170133950 | 45250 | 45300 | 45350 | 45250 | 461 |
| 391 | 20231025 | 142600 | 6149256000 | 45300 | 45350 | 45350 | 45300 | 362 |
| 392 | 20231025 | 142500 | 6132852650 | 45350 | 45450 | 45450 | 45300 | 566 |
| 393 | 20231025 | 142400 | 6107192300 | 45350 | 45350 | 45550 | 45350 | 466 |
| 394 | 20231025 | 142300 | 6086030750 | 45350 | 45300 | 45400 | 45300 | 407 |
| 395 | 20231025 | 142200 | 6067574150 | 45350 | 45400 | 45500 | 45350 | 738 |
| 396 | 20231025 | 142100 | 6034076800 | 45350 | 45400 | 45400 | 45350 | 464 |
| 397 | 20231025 | 142000 | 6013025050 | 45400 | 45450 | 45450 | 45350 | 606 |
| 398 | 20231025 | 141900 | 5985521100 | 45350 | 45450 | 45500 | 45350 | 363 |
| 399 | 20231025 | 141800 | 5969032550 | 45500 | 45500 | 45550 | 45450 | 385 |
| 400 | 20231025 | 141700 | 5951521850 | 45450 | 45400 | 45550 | 45400 | 483 |
| 401 | 20231025 | 141600 | 5929553600 | 45400 | 45550 | 45550 | 45400 | 289 |
| 402 | 20231025 | 141500 | 5916407500 | 45550 | 45650 | 45650 | 45450 | 532 |
| 403 | 20231025 | 141400 | 5892172650 | 45700 | 45550 | 45850 | 45550 | 593 |
| 404 | 20231025 | 141300 | 5865068600 | 45550 | 45450 | 45600 | 45400 | 370 |
| 405 | 20231025 | 141200 | 5848245950 | 45400 | 45450 | 45500 | 45400 | 474 |
| 406 | 20231025 | 141100 | 5826712150 | 45450 | 45500 | 45500 | 45450 | 204 |
| 407 | 20231025 | 141000 | 5817437650 | 45450 | 45550 | 45700 | 45450 | 453 |
| 408 | 20231025 | 140900 | 5796811350 | 45500 | 45500 | 45550 | 45450 | 471 |
| 409 | 20231025 | 140800 | 5775374450 | 45500 | 45550 | 45550 | 45500 | 119 |
| 410 | 20231025 | 140700 | 5769959200 | 45650 | 45450 | 45750 | 45450 | 484 |
| 411 | 20231025 | 140600 | 5747872900 | 45500 | 45450 | 45500 | 45400 | 554 |
| 412 | 20231025 | 140500 | 5722688000 | 45450 | 45550 | 45550 | 45450 | 204 |
| 413 | 20231025 | 140400 | 5713408000 | 45600 | 45500 | 45600 | 45450 | 278 |
| 414 | 20231025 | 140300 | 5700766600 | 45500 | 45500 | 45550 | 45450 | 291 |
| 415 | 20231025 | 140200 | 5687522750 | 45500 | 45500 | 45650 | 45450 | 350 |
| 416 | 20231025 | 140100 | 5671583800 | 45500 | 45500 | 45500 | 45450 | 421 |
| 417 | 20231025 | 140000 | 5652438300 | 45500 | 45550 | 45550 | 45450 | 718 |
| 418 | 20231025 | 135900 | 5619763550 | 45550 | 45600 | 45600 | 45500 | 246 |
| 419 | 20231025 | 135800 | 5608559150 | 45600 | 45650 | 45650 | 45600 | 285 |
| 420 | 20231025 | 135700 | 5595561450 | 45650 | 45650 | 45650 | 45600 | 266 |
| 421 | 20231025 | 135600 | 5583429600 | 45650 | 45650 | 45650 | 45600 | 232 |
| 422 | 20231025 | 135500 | 5572845350 | 45600 | 45550 | 45600 | 45500 | 289 |
| 423 | 20231025 | 135400 | 5559676200 | 45600 | 45500 | 45600 | 45500 | 316 |
| 424 | 20231025 | 135300 | 5545276900 | 45500 | 45550 | 45600 | 45450 | 387 |
| 425 | 20231025 | 135200 | 5527654950 | 45500 | 45600 | 45600 | 45500 | 181 |
| 426 | 20231025 | 135100 | 5519411950 | 45600 | 45550 | 45600 | 45500 | 288 |
| 427 | 20231025 | 135000 | 5506296250 | 45550 | 45500 | 45650 | 45500 | 298 |
| 428 | 20231025 | 134900 | 5492718900 | 45550 | 45700 | 45700 | 45500 | 110 |
| 429 | 20231025 | 134800 | 5487708150 | 45450 | 45550 | 45700 | 45450 | 834 |
| 430 | 20231025 | 134700 | 5449727350 | 45550 | 45600 | 45600 | 45500 | 308 |
| 431 | 20231025 | 134600 | 5435695350 | 45650 | 45600 | 45650 | 45550 | 288 |
| 432 | 20231025 | 134500 | 5422560450 | 45600 | 45650 | 45650 | 45550 | 251 |
| 433 | 20231025 | 134400 | 5411113850 | 45650 | 45600 | 45650 | 45500 | 341 |
| 434 | 20231025 | 134300 | 5395566300 | 45550 | 45550 | 45600 | 45550 | 386 |
| 435 | 20231025 | 134200 | 5377973950 | 45550 | 45600 | 45650 | 45550 | 199 |
| 436 | 20231025 | 134100 | 5368904650 | 45650 | 45600 | 45650 | 45550 | 213 |
| 437 | 20231025 | 134000 | 5359192300 | 45600 | 45600 | 45750 | 45550 | 611 |
| 438 | 20231025 | 133900 | 5331323000 | 45600 | 45650 | 45650 | 45600 | 253 |
| 439 | 20231025 | 133800 | 5319780200 | 45600 | 45650 | 45700 | 45550 | 292 |
| 440 | 20231025 | 133700 | 5306461850 | 45650 | 45650 | 45700 | 45650 | 386 |
| 441 | 20231025 | 133600 | 5288831950 | 45650 | 45650 | 45700 | 45650 | 244 |
| 442 | 20231025 | 133500 | 5277693050 | 45650 | 45650 | 45800 | 45650 | 182 |
| 443 | 20231025 | 133400 | 5269380500 | 45700 | 45700 | 45850 | 45700 | 374 |
| 444 | 20231025 | 133300 | 5252270450 | 45700 | 45700 | 45750 | 45650 | 254 |
| 445 | 20231025 | 133200 | 5240656550 | 45650 | 45650 | 45800 | 45650 | 1123 |
| 446 | 20231025 | 133100 | 5189309900 | 45650 | 45700 | 45800 | 45600 | 227 |
| 447 | 20231025 | 133000 | 5178935000 | 45700 | 45750 | 45850 | 45600 | 371 |
| 448 | 20231025 | 132900 | 5161959000 | 45750 | 45750 | 45750 | 45600 | 212 |
| 449 | 20231025 | 132800 | 5152274600 | 45750 | 45550 | 45800 | 45500 | 416 |
| 450 | 20231025 | 132700 | 5133279700 | 45500 | 45500 | 45600 | 45450 | 366 |
| 451 | 20231025 | 132600 | 5116621650 | 45500 | 45550 | 45550 | 45450 | 268 |
| 452 | 20231025 | 132500 | 5104421700 | 45600 | 45600 | 45650 | 45550 | 315 |
| 453 | 20231025 | 132400 | 5090058050 | 45600 | 45650 | 45650 | 45600 | 231 |
| 454 | 20231025 | 132300 | 5079518500 | 45600 | 45450 | 45650 | 45400 | 506 |
| 455 | 20231025 | 132200 | 5056470900 | 45500 | 45450 | 45550 | 45450 | 280 |
| 456 | 20231025 | 132100 | 5043738500 | 45450 | 45400 | 45600 | 45400 | 470 |
| 457 | 20231025 | 132000 | 5022363650 | 45400 | 45450 | 45500 | 45400 | 380 |
| 458 | 20231025 | 131900 | 5005091000 | 45450 | 45450 | 45500 | 45450 | 341 |
| 459 | 20231025 | 131800 | 4989591400 | 45500 | 45550 | 45550 | 45450 | 458 |
| 460 | 20231025 | 131700 | 4968751900 | 45450 | 45500 | 45500 | 45450 | 451 |
| 461 | 20231025 | 131600 | 4948232750 | 45500 | 45500 | 45550 | 45450 | 249 |
| 462 | 20231025 | 131500 | 4936902500 | 45500 | 45600 | 45600 | 45500 | 366 |
| 463 | 20231025 | 131400 | 4920238400 | 45600 | 45600 | 45600 | 45550 | 253 |
| 464 | 20231025 | 131300 | 4908706950 | 45650 | 45600 | 45650 | 45550 | 149 |
| 465 | 20231025 | 131200 | 4901911600 | 45650 | 45700 | 45700 | 45650 | 142 |
| 466 | 20231025 | 131100 | 4895427150 | 45700 | 45750 | 45800 | 45700 | 169 |
| 467 | 20231025 | 131000 | 4887693600 | 45750 | 45750 | 45800 | 45700 | 533 |
| 468 | 20231025 | 130900 | 4863295000 | 45750 | 45600 | 45750 | 45600 | 536 |
| 469 | 20231025 | 130800 | 4838806550 | 45650 | 45600 | 45650 | 45600 | 232 |
| 470 | 20231025 | 130700 | 4828224200 | 45500 | 45600 | 45650 | 45500 | 387 |
| 471 | 20231025 | 130600 | 4810585600 | 45600 | 45600 | 45650 | 45600 | 258 |
| 472 | 20231025 | 130500 | 4798812700 | 45600 | 45650 | 45650 | 45600 | 227 |
| 473 | 20231025 | 130400 | 4788451600 | 45650 | 45600 | 45650 | 45600 | 93 |
| 474 | 20231025 | 130300 | 4784208100 | 45600 | 45750 | 45750 | 45600 | 118 |
| 475 | 20231025 | 130200 | 4778819350 | 45750 | 45750 | 45800 | 45750 | 332 |
| 476 | 20231025 | 130100 | 4763626200 | 45750 | 45500 | 45750 | 45500 | 634 |
| 477 | 20231025 | 130000 | 4734668900 | 45550 | 45550 | 45550 | 45500 | 155 |
| 478 | 20231025 | 125900 | 4727613050 | 45600 | 45600 | 45600 | 45550 | 121 |
| 479 | 20231025 | 125800 | 4722097350 | 45650 | 45550 | 45650 | 45550 | 272 |
| 480 | 20231025 | 125700 | 4709697900 | 45550 | 45600 | 45600 | 45550 | 82 |
| 481 | 20231025 | 125600 | 4705961600 | 45600 | 45650 | 45650 | 45550 | 107 |
| 482 | 20231025 | 125500 | 4701081850 | 45650 | 45650 | 45650 | 45600 | 281 |
| 483 | 20231025 | 125400 | 4688260100 | 45600 | 45650 | 45650 | 45600 | 132 |
| 484 | 20231025 | 125300 | 4682239000 | 45650 | 45700 | 45700 | 45650 | 196 |
| 485 | 20231025 | 125200 | 4673288950 | 45650 | 45750 | 45750 | 45650 | 409 |
| 486 | 20231025 | 125100 | 4654605000 | 45600 | 45550 | 45700 | 45550 | 328 |
| 487 | 20231025 | 125000 | 4639626950 | 45500 | 45700 | 45750 | 45500 | 349 |
| 488 | 20231025 | 124900 | 4623672200 | 45700 | 45550 | 45700 | 45500 | 526 |
| 489 | 20231025 | 124800 | 4599679500 | 45550 | 45600 | 45600 | 45500 | 276 |
| 490 | 20231025 | 124700 | 4587113800 | 45600 | 45600 | 45600 | 45500 | 219 |
| 491 | 20231025 | 124600 | 4577138000 | 45600 | 45650 | 45650 | 45600 | 70 |
| 492 | 20231025 | 124500 | 4573944000 | 45650 | 45600 | 45650 | 45550 | 360 |
| 493 | 20231025 | 124400 | 4557527100 | 45650 | 45550 | 45650 | 45550 | 650 |
| 494 | 20231025 | 124300 | 4527888750 | 45550 | 45450 | 45550 | 45450 | 111 |
| 495 | 20231025 | 124200 | 4522837650 | 45550 | 45450 | 45550 | 45450 | 217 |
| 496 | 20231025 | 124100 | 4512968050 | 45450 | 45500 | 45500 | 45450 | 124 |
| 497 | 20231025 | 124000 | 4507327500 | 45450 | 45500 | 45500 | 45450 | 129 |
| 498 | 20231025 | 123900 | 4501460200 | 45500 | 45450 | 45500 | 45450 | 256 |
| 499 | 20231025 | 123800 | 4489816900 | 45500 | 45500 | 45550 | 45500 | 137 |
| 500 | 20231025 | 123700 | 4483582300 | 45500 | 45500 | 45500 | 45500 | 86 |
| 501 | 20231025 | 123600 | 4479669300 | 45550 | 45450 | 45600 | 45450 | 215 |
| 502 | 20231025 | 123500 | 4469877850 | 45500 | 45450 | 45550 | 45450 | 227 |
| 503 | 20231025 | 123400 | 4459543050 | 45500 | 45550 | 45550 | 45500 | 133 |
| 504 | 20231025 | 123300 | 4453491300 | 45550 | 45600 | 45650 | 45500 | 155 |
| 505 | 20231025 | 123200 | 4446426950 | 45600 | 45550 | 45600 | 45450 | 254 |
| 506 | 20231025 | 123100 | 4434847200 | 45600 | 45600 | 45600 | 45600 | 129 |
| 507 | 20231025 | 123000 | 4428964800 | 45700 | 45650 | 45700 | 45650 | 199 |
| 508 | 20231025 | 122900 | 4419879450 | 45750 | 45450 | 45750 | 45450 | 786 |
| 509 | 20231025 | 122800 | 4384052050 | 45450 | 45500 | 45500 | 45450 | 161 |
| 510 | 20231025 | 122700 | 4376730000 | 45500 | 45500 | 45500 | 45500 | 106 |
| 511 | 20231025 | 122600 | 4371907000 | 45500 | 45300 | 45500 | 45300 | 462 |
| 512 | 20231025 | 122500 | 4350934300 | 45300 | 45350 | 45350 | 45300 | 212 |
| 513 | 20231025 | 122400 | 4341321850 | 45400 | 45350 | 45400 | 45350 | 27 |
| 514 | 20231025 | 122300 | 4340097350 | 45350 | 45300 | 45400 | 45300 | 187 |
| 515 | 20231025 | 122200 | 4331617800 | 45300 | 45400 | 45400 | 45300 | 411 |
| 516 | 20231025 | 122100 | 4312990500 | 45400 | 45450 | 45450 | 45400 | 77 |
| 517 | 20231025 | 122000 | 4309493650 | 45450 | 45400 | 45500 | 45400 | 145 |
| 518 | 20231025 | 121900 | 4302900800 | 45400 | 45300 | 45400 | 45300 | 280 |
| 519 | 20231025 | 121800 | 4290202100 | 45300 | 45350 | 45350 | 45300 | 103 |
| 520 | 20231025 | 121700 | 4285532500 | 45300 | 45450 | 45450 | 45300 | 61 |
| 521 | 20231025 | 121600 | 4282763900 | 45450 | 45350 | 45450 | 45350 | 104 |
| 522 | 20231025 | 121500 | 4278042400 | 45350 | 45250 | 45350 | 45200 | 536 |
| 523 | 20231025 | 121400 | 4253783650 | 45200 | 45200 | 45250 | 45200 | 121 |
| 524 | 20231025 | 121300 | 4248312250 | 45250 | 45200 | 45250 | 45200 | 253 |
| 525 | 20231025 | 121200 | 4236870650 | 45250 | 45250 | 45250 | 45250 | 137 |
| 526 | 20231025 | 121100 | 4230671400 | 45250 | 45250 | 45250 | 45200 | 590 |
| 527 | 20231025 | 121000 | 4203977000 | 45250 | 45200 | 45250 | 45200 | 257 |
| 528 | 20231025 | 120900 | 4192358550 | 45200 | 45200 | 45250 | 45200 | 152 |
| 529 | 20231025 | 120800 | 4185485550 | 45200 | 45200 | 45250 | 45200 | 249 |
| 530 | 20231025 | 120700 | 4174229350 | 45200 | 45200 | 45250 | 45200 | 209 |
| 531 | 20231025 | 120600 | 4164778650 | 45200 | 45200 | 45250 | 45200 | 126 |
| 532 | 20231025 | 120500 | 4159083400 | 45200 | 45250 | 45250 | 45200 | 247 |
| 533 | 20231025 | 120400 | 4147915100 | 45250 | 45250 | 45300 | 45250 | 258 |
| 534 | 20231025 | 120300 | 4136238700 | 45250 | 45250 | 45250 | 45250 | 89 |
| 535 | 20231025 | 120200 | 4132211450 | 45250 | 45300 | 45300 | 45250 | 163 |
| 536 | 20231025 | 120100 | 4124830250 | 45300 | 45300 | 45350 | 45300 | 181 |
| 537 | 20231025 | 120000 | 4116628150 | 45350 | 45200 | 45350 | 45200 | 494 |
| 538 | 20231025 | 115900 | 4094270450 | 45250 | 45200 | 45250 | 45200 | 243 |
| 539 | 20231025 | 115800 | 4083281600 | 45200 | 45200 | 45200 | 45200 | 161 |
| 540 | 20231025 | 115700 | 4076004400 | 45200 | 45200 | 45250 | 45200 | 138 |
| 541 | 20231025 | 115600 | 4069764400 | 45250 | 45250 | 45250 | 45200 | 148 |
| 542 | 20231025 | 115500 | 4063071450 | 45250 | 45250 | 45250 | 45250 | 178 |
| 543 | 20231025 | 115400 | 4055016950 | 45250 | 45300 | 45300 | 45250 | 176 |
| 544 | 20231025 | 115300 | 4047047950 | 45300 | 45250 | 45300 | 45250 | 631 |
| 545 | 20231025 | 115200 | 4018476800 | 45250 | 45250 | 45300 | 45250 | 187 |
| 546 | 20231025 | 115100 | 4010015000 | 45250 | 45250 | 45300 | 45250 | 409 |
| 547 | 20231025 | 115000 | 3991504950 | 45250 | 45250 | 45300 | 45250 | 101 |
| 548 | 20231025 | 114900 | 3986934650 | 45250 | 45250 | 45250 | 45200 | 265 |
| 549 | 20231025 | 114800 | 3974944850 | 45250 | 45250 | 45300 | 45200 | 222 |
| 550 | 20231025 | 114700 | 3964898700 | 45300 | 45250 | 45300 | 45250 | 441 |
| 551 | 20231025 | 114600 | 3944936950 | 45250 | 45250 | 45300 | 45250 | 256 |
| 552 | 20231025 | 114500 | 3933352650 | 45250 | 45350 | 45350 | 45250 | 161 |
| 553 | 20231025 | 114400 | 3926059300 | 45300 | 45350 | 45350 | 45250 | 1357 |
| 554 | 20231025 | 114300 | 3864586800 | 45300 | 45350 | 45350 | 45300 | 264 |
| 555 | 20231025 | 114200 | 3852625750 | 45300 | 45350 | 45350 | 45300 | 316 |
| 556 | 20231025 | 114100 | 3838302250 | 45350 | 45300 | 45350 | 45300 | 233 |
| 557 | 20231025 | 114000 | 3827741200 | 45350 | 45350 | 45400 | 45350 | 182 |
| 558 | 20231025 | 113900 | 3819485900 | 45350 | 45350 | 45400 | 45300 | 408 |
| 559 | 20231025 | 113800 | 3800983250 | 45350 | 45350 | 45350 | 45300 | 376 |
| 560 | 20231025 | 113700 | 3783940850 | 45350 | 45350 | 45400 | 45350 | 414 |
| 561 | 20231025 | 113600 | 3765165700 | 45350 | 45400 | 45450 | 45350 | 539 |
| 562 | 20231025 | 113500 | 3740696600 | 45400 | 45400 | 45450 | 45400 | 199 |
| 563 | 20231025 | 113400 | 3731655700 | 45400 | 45400 | 45450 | 45400 | 148 |
| 564 | 20231025 | 113300 | 3724936250 | 45400 | 45350 | 45450 | 45350 | 313 |
| 565 | 20231025 | 113200 | 3710725600 | 45350 | 45350 | 45350 | 45350 | 129 |
| 566 | 20231025 | 113100 | 3704875450 | 45450 | 45450 | 45450 | 45350 | 647 |
| 567 | 20231025 | 113000 | 3675505800 | 45450 | 45400 | 45450 | 45400 | 80 |
| 568 | 20231025 | 112900 | 3671872650 | 45400 | 45400 | 45450 | 45400 | 205 |
| 569 | 20231025 | 112800 | 3662558600 | 45400 | 45500 | 45500 | 45400 | 318 |
| 570 | 20231025 | 112700 | 3648099700 | 45500 | 45400 | 45500 | 45400 | 485 |
| 571 | 20231025 | 112600 | 3626059000 | 45400 | 45450 | 45500 | 45400 | 318 |
| 572 | 20231025 | 112500 | 3611609800 | 45450 | 45500 | 45500 | 45450 | 179 |
| 573 | 20231025 | 112400 | 3603471950 | 45450 | 45450 | 45500 | 45450 | 173 |
| 574 | 20231025 | 112300 | 3595606250 | 45450 | 45500 | 45550 | 45450 | 220 |
| 575 | 20231025 | 112200 | 3585600950 | 45500 | 45500 | 45550 | 45500 | 262 |
| 576 | 20231025 | 112100 | 3573672800 | 45550 | 45450 | 45550 | 45450 | 446 |
| 577 | 20231025 | 112000 | 3553382600 | 45500 | 45400 | 45500 | 45350 | 517 |
| 578 | 20231025 | 111900 | 3529912400 | 45400 | 45350 | 45400 | 45300 | 144 |
| 579 | 20231025 | 111800 | 3523380400 | 45350 | 45350 | 45400 | 45300 | 583 |
| 580 | 20231025 | 111700 | 3496941900 | 45350 | 45350 | 45350 | 45350 | 106 |
| 581 | 20231025 | 111600 | 3492134800 | 45350 | 45450 | 45450 | 45350 | 172 |
| 582 | 20231025 | 111500 | 3484330350 | 45350 | 45350 | 45450 | 45300 | 810 |
| 583 | 20231025 | 111400 | 3447595050 | 45350 | 45350 | 45400 | 45350 | 197 |
| 584 | 20231025 | 111300 | 3438660850 | 45350 | 45300 | 45400 | 45300 | 240 |
| 585 | 20231025 | 111200 | 3427776300 | 45350 | 45300 | 45350 | 45300 | 605 |
| 586 | 20231025 | 111100 | 3400349100 | 45350 | 45350 | 45350 | 45300 | 382 |
| 587 | 20231025 | 111000 | 3383043000 | 45350 | 45400 | 45400 | 45300 | 853 |
| 588 | 20231025 | 110900 | 3344361350 | 45400 | 45400 | 45450 | 45350 | 446 |
| 589 | 20231025 | 110800 | 3324120400 | 45350 | 45350 | 45400 | 45350 | 310 |
| 590 | 20231025 | 110700 | 3310060400 | 45350 | 45400 | 45400 | 45350 | 194 |
| 591 | 20231025 | 110600 | 3301257350 | 45400 | 45350 | 45400 | 45350 | 166 |
| 592 | 20231025 | 110500 | 3293725100 | 45350 | 45400 | 45400 | 45350 | 321 |
| 593 | 20231025 | 110400 | 3279161000 | 45400 | 45450 | 45450 | 45350 | 500 |
| 594 | 20231025 | 110300 | 3256450900 | 45450 | 45450 | 45450 | 45400 | 439 |
| 595 | 20231025 | 110200 | 3236503050 | 45400 | 45400 | 45450 | 45400 | 390 |
| 596 | 20231025 | 110100 | 3218796500 | 45400 | 45350 | 45450 | 45350 | 272 |
| 597 | 20231025 | 110000 | 3206451850 | 45350 | 45350 | 45400 | 45350 | 822 |
| 598 | 20231025 | 105900 | 3169143300 | 45350 | 45400 | 45400 | 45350 | 288 |
| 599 | 20231025 | 105800 | 3156080200 | 45400 | 45400 | 45400 | 45400 | 221 |
| 600 | 20231025 | 105700 | 3146046800 | 45400 | 45500 | 45500 | 45400 | 452 |
| 601 | 20231025 | 105600 | 3125522500 | 45500 | 45500 | 45500 | 45500 | 178 |
| 602 | 20231025 | 105500 | 3117423500 | 45500 | 45350 | 45500 | 45350 | 390 |
| 603 | 20231025 | 105400 | 3099716650 | 45350 | 45400 | 45400 | 45350 | 298 |
| 604 | 20231025 | 105300 | 3086190850 | 45400 | 45400 | 45450 | 45400 | 384 |
| 605 | 20231025 | 105200 | 3068754950 | 45450 | 45500 | 45500 | 45450 | 139 |
| 606 | 20231025 | 105100 | 3062436000 | 45500 | 45450 | 45500 | 45400 | 446 |
| 607 | 20231025 | 105000 | 3042167950 | 45450 | 45500 | 45500 | 45450 | 275 |
| 608 | 20231025 | 104900 | 3029657850 | 45500 | 45350 | 45600 | 45300 | 385 |
| 609 | 20231025 | 104800 | 3012159100 | 45350 | 45350 | 45400 | 45300 | 1276 |
| 610 | 20231025 | 104700 | 2954293250 | 45350 | 45550 | 45600 | 45350 | 3297 |
| 611 | 20231025 | 104600 | 2804386900 | 45600 | 45600 | 45600 | 45550 | 206 |
| 612 | 20231025 | 104500 | 2795002100 | 45550 | 45550 | 45600 | 45550 | 297 |
| 613 | 20231025 | 104400 | 2781473050 | 45600 | 45550 | 45600 | 45550 | 190 |
| 614 | 20231025 | 104300 | 2772816800 | 45550 | 45550 | 45600 | 45550 | 262 |
| 615 | 20231025 | 104200 | 2760874250 | 45550 | 45650 | 45700 | 45550 | 664 |
| 616 | 20231025 | 104100 | 2730593800 | 45650 | 45650 | 45700 | 45650 | 223 |
| 617 | 20231025 | 104000 | 2720413750 | 45650 | 45650 | 45700 | 45650 | 192 |
| 618 | 20231025 | 103900 | 2711648050 | 45650 | 45650 | 45700 | 45600 | 732 |
| 619 | 20231025 | 103800 | 2678234350 | 45650 | 45700 | 45750 | 45650 | 492 |
| 620 | 20231025 | 103700 | 2655763350 | 45700 | 45750 | 45850 | 45700 | 195 |
| 621 | 20231025 | 103600 | 2646847100 | 45700 | 45700 | 45700 | 45650 | 1027 |
| 622 | 20231025 | 103500 | 2599917250 | 45650 | 45800 | 45800 | 45650 | 1613 |
| 623 | 20231025 | 103400 | 2526107400 | 45800 | 45800 | 45850 | 45800 | 320 |
| 624 | 20231025 | 103300 | 2511449050 | 45800 | 45850 | 45850 | 45800 | 291 |
| 625 | 20231025 | 103200 | 2498115600 | 45800 | 45900 | 45900 | 45800 | 814 |
| 626 | 20231025 | 103100 | 2460798800 | 45850 | 45850 | 45900 | 45850 | 286 |
| 627 | 20231025 | 103000 | 2447675700 | 45900 | 45850 | 45900 | 45850 | 86 |
| 628 | 20231025 | 102900 | 2443732000 | 45850 | 45900 | 45900 | 45850 | 111 |
| 629 | 20231025 | 102800 | 2438642450 | 45900 | 45850 | 45900 | 45850 | 169 |
| 630 | 20231025 | 102700 | 2430892500 | 45900 | 45850 | 45900 | 45850 | 84 |
| 631 | 20231025 | 102600 | 2427040700 | 45850 | 45850 | 45900 | 45850 | 109 |
| 632 | 20231025 | 102500 | 2422042800 | 45900 | 45850 | 45900 | 45850 | 522 |
| 633 | 20231025 | 102400 | 2398085000 | 45850 | 45950 | 45950 | 45850 | 1563 |
| 634 | 20231025 | 102300 | 2326296900 | 45950 | 46050 | 46100 | 45950 | 1508 |
| 635 | 20231025 | 102200 | 2256908950 | 46050 | 46100 | 46150 | 46000 | 837 |
| 636 | 20231025 | 102100 | 2218353150 | 46100 | 46050 | 46150 | 46050 | 348 |
| 637 | 20231025 | 102000 | 2202312150 | 46050 | 46050 | 46100 | 46050 | 361 |
| 638 | 20231025 | 101900 | 2185677050 | 46050 | 46050 | 46100 | 46050 | 125 |
| 639 | 20231025 | 101800 | 2179917500 | 46050 | 46200 | 46200 | 46050 | 140 |
| 640 | 20231025 | 101700 | 2173457200 | 46150 | 46100 | 46150 | 46050 | 366 |
| 641 | 20231025 | 101600 | 2156581300 | 46150 | 46000 | 46150 | 46000 | 1010 |
| 642 | 20231025 | 101500 | 2110112950 | 46000 | 45950 | 46000 | 45950 | 128 |
| 643 | 20231025 | 101400 | 2104230300 | 45950 | 45950 | 46000 | 45950 | 265 |
| 644 | 20231025 | 101300 | 2092045750 | 45950 | 45950 | 46100 | 45950 | 807 |
| 645 | 20231025 | 101200 | 2054916750 | 45950 | 46050 | 46050 | 45950 | 1856 |
| 646 | 20231025 | 101100 | 1969542150 | 46000 | 46000 | 46050 | 45950 | 614 |
| 647 | 20231025 | 101000 | 1941298500 | 46050 | 46050 | 46050 | 45950 | 986 |
| 648 | 20231025 | 100900 | 1895935950 | 46050 | 46050 | 46150 | 46050 | 97 |
| 649 | 20231025 | 100800 | 1891468550 | 46200 | 46050 | 46400 | 46000 | 416 |
| 650 | 20231025 | 100700 | 1872273650 | 46000 | 46050 | 46050 | 45950 | 344 |
| 651 | 20231025 | 100600 | 1856458850 | 46000 | 46000 | 46000 | 45950 | 861 |
| 652 | 20231025 | 100500 | 1816858850 | 46000 | 46150 | 46150 | 46000 | 1512 |
| 653 | 20231025 | 100400 | 1747267600 | 46150 | 46250 | 46250 | 46100 | 1306 |
| 654 | 20231025 | 100300 | 1686948450 | 46300 | 46400 | 46400 | 46250 | 1365 |
| 655 | 20231025 | 100200 | 1623687500 | 46400 | 46450 | 46450 | 46400 | 320 |
| 656 | 20231025 | 100100 | 1608823600 | 46450 | 46450 | 46450 | 46400 | 107 |
| 657 | 20231025 | 100000 | 1603854850 | 46450 | 46450 | 46500 | 46400 | 78 |
| 658 | 20231025 | 095900 | 1600231750 | 46450 | 46350 | 46450 | 46350 | 221 |
| 659 | 20231025 | 095800 | 1589975000 | 46350 | 46400 | 46400 | 46300 | 920 |
| 660 | 20231025 | 095700 | 1547333550 | 46400 | 46400 | 46450 | 46400 | 294 |
| 661 | 20231025 | 095600 | 1533691900 | 46400 | 46450 | 46450 | 46350 | 931 |
| 662 | 20231025 | 095500 | 1490493050 | 46500 | 46600 | 46600 | 46450 | 605 |
| 663 | 20231025 | 095400 | 1462354350 | 46600 | 46600 | 46600 | 46600 | 264 |
| 664 | 20231025 | 095300 | 1450051950 | 46650 | 46550 | 46650 | 46550 | 947 |
| 665 | 20231025 | 095200 | 1405951000 | 46500 | 46450 | 46500 | 46400 | 937 |
| 666 | 20231025 | 095100 | 1362387800 | 46400 | 46500 | 46500 | 46400 | 345 |
| 667 | 20231025 | 095000 | 1346351450 | 46500 | 46650 | 46650 | 46500 | 449 |
| 668 | 20231025 | 094900 | 1325440600 | 46700 | 46900 | 46950 | 46650 | 1916 |
| 669 | 20231025 | 094800 | 1235692500 | 46950 | 47150 | 47150 | 46950 | 1894 |
| 670 | 20231025 | 094700 | 1146665400 | 47100 | 47050 | 47100 | 47050 | 199 |
| 671 | 20231025 | 094600 | 1137293150 | 47000 | 47000 | 47100 | 47000 | 80 |
| 672 | 20231025 | 094500 | 1133528950 | 47100 | 47050 | 47100 | 47050 | 278 |
| 673 | 20231025 | 094400 | 1120438950 | 47050 | 47050 | 47050 | 47000 | 612 |
| 674 | 20231025 | 094300 | 1091644750 | 47050 | 47000 | 47050 | 47000 | 347 |
| 675 | 20231025 | 094200 | 1075320700 | 47000 | 47000 | 47000 | 47000 | 81 |
| 676 | 20231025 | 094100 | 1071513700 | 47050 | 47050 | 47100 | 47000 | 706 |
| 677 | 20231025 | 094000 | 1038316150 | 47100 | 47250 | 47250 | 47050 | 379 |
| 678 | 20231025 | 093900 | 1020446600 | 47250 | 47350 | 47400 | 47250 | 679 |
| 679 | 20231025 | 093800 | 988321150 | 47350 | 47600 | 47600 | 47350 | 2163 |
| 680 | 20231025 | 093700 | 885560300 | 47600 | 47600 | 47600 | 47550 | 21 |
| 681 | 20231025 | 093600 | 884561050 | 47550 | 47600 | 47600 | 47550 | 103 |
| 682 | 20231025 | 093500 | 879658750 | 47550 | 47600 | 47600 | 47550 | 14 |
| 683 | 20231025 | 093400 | 878992700 | 47550 | 47600 | 47600 | 47550 | 401 |
| 684 | 20231025 | 093300 | 859905850 | 47550 | 47600 | 47600 | 47550 | 527 |
| 685 | 20231025 | 093200 | 834825300 | 47700 | 47650 | 47700 | 47600 | 610 |
| 686 | 20231025 | 093100 | 805764100 | 47700 | 47650 | 47750 | 47600 | 657 |
| 687 | 20231025 | 093000 | 774455250 | 47650 | 47600 | 47650 | 47600 | 29 |
| 688 | 20231025 | 092900 | 773073800 | 47650 | 47800 | 47800 | 47600 | 617 |
| 689 | 20231025 | 092800 | 743618750 | 47850 | 48000 | 48050 | 47850 | 566 |
| 690 | 20231025 | 092700 | 716487450 | 48000 | 48000 | 48000 | 48000 | 300 |
| 691 | 20231025 | 092600 | 702087450 | 48100 | 48000 | 48100 | 48000 | 104 |
| 692 | 20231025 | 092500 | 697095150 | 48000 | 48000 | 48000 | 48000 | 108 |
| 693 | 20231025 | 092400 | 691911150 | 48050 | 47950 | 48050 | 47950 | 445 |
| 694 | 20231025 | 092300 | 670542700 | 47950 | 48000 | 48000 | 47950 | 98 |
| 695 | 20231025 | 092200 | 665839450 | 48000 | 48000 | 48000 | 48000 | 365 |
| 696 | 20231025 | 092100 | 648319450 | 48000 | 47800 | 48100 | 47800 | 1090 |
| 697 | 20231025 | 092000 | 596021650 | 47800 | 47600 | 47800 | 47600 | 45 |
| 698 | 20231025 | 091900 | 593877650 | 47600 | 47800 | 47800 | 47550 | 721 |
| 699 | 20231025 | 091800 | 559497500 | 47800 | 47850 | 47850 | 47800 | 73 |
| 700 | 20231025 | 091700 | 556005500 | 47850 | 48000 | 48000 | 47850 | 736 |
| 701 | 20231025 | 091600 | 520751000 | 48000 | 48050 | 48050 | 48000 | 660 |
| 702 | 20231025 | 091500 | 489069800 | 48050 | 48100 | 48100 | 48050 | 65 |
| 703 | 20231025 | 091400 | 485943500 | 48150 | 48150 | 48150 | 48150 | 105 |
| 704 | 20231025 | 091300 | 480887750 | 48100 | 48100 | 48100 | 48100 | 228 |
| 705 | 20231025 | 091200 | 469920950 | 48000 | 48100 | 48150 | 48000 | 271 |
| 706 | 20231025 | 091100 | 456911550 | 48100 | 48050 | 48150 | 48000 | 1174 |
| 707 | 20231025 | 091000 | 400500600 | 48000 | 48000 | 48000 | 48000 | 300 |
| 708 | 20231025 | 090900 | 386100600 | 48000 | 48100 | 48150 | 48000 | 879 |
| 709 | 20231025 | 090800 | 343818600 | 48100 | 48000 | 48100 | 48000 | 155 |
| 710 | 20231025 | 090700 | 336363900 | 48100 | 48050 | 48100 | 48050 | 73 |
| 711 | 20231025 | 090600 | 332854550 | 48000 | 48000 | 48000 | 47750 | 545 |
| 712 | 20231025 | 090500 | 306704000 | 48000 | 48000 | 48000 | 48000 | 201 |
| 713 | 20231025 | 090400 | 297056000 | 48000 | 47800 | 48000 | 47800 | 1608 |
| 714 | 20231025 | 090300 | 220052300 | 47500 | 48000 | 48000 | 47500 | 975 |
| 715 | 20231025 | 090200 | 173444250 | 48000 | 47650 | 48100 | 47650 | 559 |
| 716 | 20231025 | 090100 | 146732550 | 47650 | 47800 | 47800 | 47500 | 800 |
| 717 | 20231025 | 090000 | 108653900 | 48100 | 48550 | 48600 | 47850 | 2248 |