36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 3 | 20231026 | 201200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20231026 | 201100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20231026 | 201000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20231026 | 200900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20231026 | 200800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20231026 | 200700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20231026 | 200600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20231026 | 200500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20231026 | 200400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20231026 | 200300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20231026 | 200200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20231026 | 200100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20231026 | 200000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20231026 | 195900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20231026 | 195800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20231026 | 195700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20231026 | 195600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20231026 | 195500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20231026 | 195400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20231026 | 195300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20231026 | 195200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20231026 | 195100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20231026 | 195000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20231026 | 194900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20231026 | 194800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20231026 | 194700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20231026 | 194600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20231026 | 194500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20231026 | 194400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20231026 | 194300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 33 | 20231026 | 194200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20231026 | 194100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20231026 | 194000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20231026 | 193900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20231026 | 193800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20231026 | 193700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20231026 | 193600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20231026 | 193500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20231026 | 193400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20231026 | 193300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20231026 | 193200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20231026 | 193100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20231026 | 193000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20231026 | 192900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20231026 | 192800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20231026 | 192700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20231026 | 192600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20231026 | 192500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20231026 | 192400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20231026 | 192300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20231026 | 192200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20231026 | 192100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20231026 | 192000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20231026 | 191900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20231026 | 191800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20231026 | 191700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20231026 | 191600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20231026 | 191500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20231026 | 191400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20231026 | 191300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 63 | 20231026 | 191200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20231026 | 191100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20231026 | 191000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20231026 | 190900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20231026 | 190800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20231026 | 190700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20231026 | 190600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20231026 | 190500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20231026 | 190400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20231026 | 190300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20231026 | 190200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20231026 | 190100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20231026 | 190000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20231026 | 185900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20231026 | 185800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20231026 | 185700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20231026 | 185600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20231026 | 185500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20231026 | 185400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20231026 | 185300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20231026 | 185200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20231026 | 185100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20231026 | 185000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20231026 | 184900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20231026 | 184800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20231026 | 184700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20231026 | 184600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20231026 | 184500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20231026 | 184400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20231026 | 184300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 93 | 20231026 | 184200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20231026 | 184100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20231026 | 184000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20231026 | 183900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20231026 | 183800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20231026 | 183700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20231026 | 183600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20231026 | 183500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20231026 | 183400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20231026 | 183300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20231026 | 183200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20231026 | 183100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20231026 | 183000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20231026 | 182900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20231026 | 182800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20231026 | 182700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20231026 | 182600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20231026 | 182500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20231026 | 182400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20231026 | 182300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20231026 | 182200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20231026 | 182100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20231026 | 182000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20231026 | 181900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20231026 | 181800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20231026 | 181700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20231026 | 181600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20231026 | 181500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20231026 | 181400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20231026 | 181300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 123 | 20231026 | 181200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20231026 | 181100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20231026 | 181000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20231026 | 180900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20231026 | 180800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20231026 | 180700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20231026 | 180600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20231026 | 180500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20231026 | 180400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20231026 | 180300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20231026 | 180200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20231026 | 180100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20231026 | 180000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20231026 | 175900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20231026 | 175800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20231026 | 175700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20231026 | 175600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20231026 | 175500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20231026 | 175400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20231026 | 175300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20231026 | 175200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20231026 | 175100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20231026 | 175000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20231026 | 174900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20231026 | 174800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20231026 | 174700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20231026 | 174600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20231026 | 174500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20231026 | 174400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20231026 | 174300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 153 | 20231026 | 174200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20231026 | 174100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20231026 | 174000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20231026 | 173900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20231026 | 173800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20231026 | 173700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20231026 | 173600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20231026 | 173500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20231026 | 173400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20231026 | 173300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20231026 | 173200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20231026 | 173100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20231026 | 173000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20231026 | 172900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20231026 | 172800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20231026 | 172700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20231026 | 172600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20231026 | 172500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20231026 | 172400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20231026 | 172300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20231026 | 172200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20231026 | 172100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20231026 | 172000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20231026 | 171900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20231026 | 171800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20231026 | 171700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20231026 | 171600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20231026 | 171500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20231026 | 171400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20231026 | 171300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 183 | 20231026 | 171200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20231026 | 171100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20231026 | 171000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20231026 | 170900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20231026 | 170800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20231026 | 170700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20231026 | 170600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20231026 | 170500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20231026 | 170400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20231026 | 170300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20231026 | 170200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20231026 | 170100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20231026 | 170000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20231026 | 165900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20231026 | 165800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20231026 | 165700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20231026 | 165600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20231026 | 165500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20231026 | 165400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20231026 | 165300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20231026 | 165200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20231026 | 165100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20231026 | 165000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20231026 | 164900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20231026 | 164800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20231026 | 164700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20231026 | 164600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20231026 | 164500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20231026 | 164400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20231026 | 164300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 213 | 20231026 | 164200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20231026 | 164100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20231026 | 164000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20231026 | 163900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20231026 | 163800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20231026 | 163700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20231026 | 163600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20231026 | 163500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20231026 | 163400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20231026 | 163300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20231026 | 163200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20231026 | 163100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20231026 | 163000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20231026 | 162900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20231026 | 162800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20231026 | 162700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20231026 | 162600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20231026 | 162500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20231026 | 162400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20231026 | 162300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20231026 | 162200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20231026 | 162100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20231026 | 162000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20231026 | 161900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20231026 | 161800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20231026 | 161700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 239 | 20231026 | 161600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 240 | 20231026 | 161500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 241 | 20231026 | 161400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 242 | 20231026 | 161300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 243 | 20231026 | 161200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 244 | 20231026 | 161100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 245 | 20231026 | 161000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 246 | 20231026 | 160900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 247 | 20231026 | 160800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 248 | 20231026 | 160700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 249 | 20231026 | 160600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 250 | 20231026 | 160500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 251 | 20231026 | 160400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 252 | 20231026 | 160300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 253 | 20231026 | 160200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 254 | 20231026 | 160100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 255 | 20231026 | 160000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 256 | 20231026 | 155900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 257 | 20231026 | 155800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 258 | 20231026 | 155700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 259 | 20231026 | 155600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 260 | 20231026 | 155500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 261 | 20231026 | 155400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 262 | 20231026 | 155300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 263 | 20231026 | 155200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 264 | 20231026 | 155100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 265 | 20231026 | 155000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 266 | 20231026 | 154900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 267 | 20231026 | 154800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 268 | 20231026 | 154700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 269 | 20231026 | 154600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 270 | 20231026 | 154500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 271 | 20231026 | 154400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 272 | 20231026 | 154300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 273 | 20231026 | 154200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 274 | 20231026 | 154100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 275 | 20231026 | 154000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 276 | 20231026 | 153900 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 277 | 20231026 | 153800 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 278 | 20231026 | 153700 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 279 | 20231026 | 153600 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 280 | 20231026 | 153500 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 281 | 20231026 | 153400 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 282 | 20231026 | 153300 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 283 | 20231026 | 153200 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 284 | 20231026 | 153100 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 0 |
| 285 | 20231026 | 153000 | 11210895600 | 43100 | 43100 | 43100 | 43100 | 5213 |
| 286 | 20231026 | 152900 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 287 | 20231026 | 152800 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 288 | 20231026 | 152700 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 289 | 20231026 | 152600 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 290 | 20231026 | 152500 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 291 | 20231026 | 152400 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 292 | 20231026 | 152300 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 293 | 20231026 | 152200 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 294 | 20231026 | 152100 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 295 | 20231026 | 152000 | 10986215300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 296 | 20231026 | 151900 | 10986215300 | 43150 | 43150 | 43150 | 43100 | 784 |
| 297 | 20231026 | 151800 | 10952410850 | 43150 | 43100 | 43200 | 43100 | 42 |
| 298 | 20231026 | 151700 | 10950599850 | 43200 | 43150 | 43200 | 43100 | 693 |
| 299 | 20231026 | 151600 | 10920692500 | 43150 | 43150 | 43200 | 43000 | 1552 |
| 300 | 20231026 | 151500 | 10853782500 | 43150 | 43100 | 43200 | 43100 | 677 |
| 301 | 20231026 | 151400 | 10824567600 | 43150 | 43200 | 43200 | 43150 | 221 |
| 302 | 20231026 | 151300 | 10815023100 | 43150 | 43200 | 43200 | 43150 | 640 |
| 303 | 20231026 | 151200 | 10787405100 | 43200 | 43200 | 43200 | 43150 | 73 |
| 304 | 20231026 | 151100 | 10784252150 | 43150 | 43200 | 43200 | 43100 | 539 |
| 305 | 20231026 | 151000 | 10760996450 | 43200 | 43150 | 43200 | 43150 | 80 |
| 306 | 20231026 | 150900 | 10757541750 | 43200 | 43150 | 43200 | 43100 | 786 |
| 307 | 20231026 | 150800 | 10723612950 | 43200 | 43150 | 43200 | 43150 | 143 |
| 308 | 20231026 | 150700 | 10717437850 | 43150 | 43150 | 43200 | 43100 | 222 |
| 309 | 20231026 | 150600 | 10707851700 | 43200 | 43200 | 43200 | 43150 | 1245 |
| 310 | 20231026 | 150500 | 10654102900 | 43200 | 43150 | 43200 | 43150 | 137 |
| 311 | 20231026 | 150400 | 10648190150 | 43200 | 43050 | 43200 | 43050 | 420 |
| 312 | 20231026 | 150300 | 10630087650 | 43050 | 43150 | 43150 | 43050 | 702 |
| 313 | 20231026 | 150200 | 10599830250 | 43150 | 43150 | 43150 | 43100 | 894 |
| 314 | 20231026 | 150100 | 10561260150 | 43150 | 43350 | 43350 | 43150 | 409 |
| 315 | 20231026 | 150000 | 10543567200 | 43350 | 43250 | 43350 | 43200 | 853 |
| 316 | 20231026 | 145900 | 10506647250 | 43300 | 43200 | 43300 | 43150 | 2697 |
| 317 | 20231026 | 145800 | 10390021350 | 43200 | 43200 | 43250 | 43200 | 1272 |
| 318 | 20231026 | 145700 | 10335062050 | 43250 | 43250 | 43250 | 43200 | 446 |
| 319 | 20231026 | 145600 | 10315776900 | 43250 | 43300 | 43300 | 43250 | 865 |
| 320 | 20231026 | 145500 | 10278355000 | 43300 | 43350 | 43350 | 43250 | 794 |
| 321 | 20231026 | 145400 | 10243978800 | 43300 | 43200 | 43300 | 43200 | 1640 |
| 322 | 20231026 | 145300 | 10172974050 | 43200 | 43300 | 43300 | 43200 | 981 |
| 323 | 20231026 | 145200 | 10130525200 | 43300 | 43300 | 43300 | 43250 | 414 |
| 324 | 20231026 | 145100 | 10112600300 | 43300 | 43250 | 43300 | 43200 | 689 |
| 325 | 20231026 | 145000 | 10082796500 | 43250 | 43150 | 43250 | 43150 | 850 |
| 326 | 20231026 | 144900 | 10046071300 | 43200 | 43150 | 43200 | 43100 | 318 |
| 327 | 20231026 | 144800 | 10032349100 | 43150 | 43150 | 43150 | 43100 | 643 |
| 328 | 20231026 | 144700 | 10004608950 | 43150 | 43150 | 43150 | 43100 | 424 |
| 329 | 20231026 | 144600 | 9986322400 | 43150 | 43150 | 43150 | 43100 | 310 |
| 330 | 20231026 | 144500 | 9972951050 | 43150 | 43050 | 43150 | 43000 | 511 |
| 331 | 20231026 | 144400 | 9950937250 | 43050 | 43050 | 43050 | 43000 | 676 |
| 332 | 20231026 | 144300 | 9921839600 | 43000 | 43000 | 43050 | 42950 | 472 |
| 333 | 20231026 | 144200 | 9901526000 | 43000 | 43000 | 43000 | 42950 | 306 |
| 334 | 20231026 | 144100 | 9888371800 | 43000 | 43000 | 43000 | 42950 | 681 |
| 335 | 20231026 | 144000 | 9859099700 | 43000 | 43000 | 43000 | 42950 | 728 |
| 336 | 20231026 | 143900 | 9827799750 | 43000 | 42950 | 43000 | 42900 | 540 |
| 337 | 20231026 | 143800 | 9804605900 | 42950 | 42900 | 42950 | 42850 | 925 |
| 338 | 20231026 | 143700 | 9764913000 | 42900 | 42900 | 42950 | 42850 | 1317 |
| 339 | 20231026 | 143600 | 9708402950 | 42950 | 42950 | 43000 | 42900 | 1118 |
| 340 | 20231026 | 143500 | 9660408950 | 42950 | 42950 | 43000 | 42850 | 867 |
| 341 | 20231026 | 143400 | 9623183800 | 42950 | 42950 | 42950 | 42800 | 867 |
| 342 | 20231026 | 143300 | 9586002000 | 42950 | 42950 | 42950 | 42850 | 770 |
| 343 | 20231026 | 143200 | 9552948000 | 42950 | 42950 | 42950 | 42850 | 524 |
| 344 | 20231026 | 143100 | 9530465250 | 42950 | 42900 | 42950 | 42850 | 355 |
| 345 | 20231026 | 143000 | 9515234600 | 42900 | 42900 | 42950 | 42800 | 675 |
| 346 | 20231026 | 142900 | 9486275550 | 42900 | 42850 | 42900 | 42800 | 617 |
| 347 | 20231026 | 142800 | 9459828500 | 42850 | 42850 | 42900 | 42750 | 893 |
| 348 | 20231026 | 142700 | 9421605850 | 42900 | 42950 | 42950 | 42850 | 536 |
| 349 | 20231026 | 142600 | 9398600250 | 42950 | 42900 | 42950 | 42900 | 465 |
| 350 | 20231026 | 142500 | 9378633600 | 42900 | 42900 | 42950 | 42900 | 464 |
| 351 | 20231026 | 142400 | 9358718000 | 42850 | 42850 | 42950 | 42850 | 1062 |
| 352 | 20231026 | 142300 | 9313147450 | 42850 | 42900 | 42950 | 42850 | 376 |
| 353 | 20231026 | 142200 | 9297017000 | 42900 | 42900 | 42950 | 42900 | 421 |
| 354 | 20231026 | 142100 | 9278945300 | 42950 | 42900 | 42950 | 42850 | 341 |
| 355 | 20231026 | 142000 | 9264304950 | 42900 | 42900 | 42950 | 42850 | 659 |
| 356 | 20231026 | 141900 | 9236014200 | 42950 | 42950 | 42950 | 42900 | 321 |
| 357 | 20231026 | 141800 | 9222230800 | 42900 | 42950 | 42950 | 42900 | 296 |
| 358 | 20231026 | 141700 | 9209519500 | 42900 | 42900 | 42950 | 42900 | 189 |
| 359 | 20231026 | 141600 | 9201408050 | 42950 | 42850 | 42950 | 42850 | 1343 |
| 360 | 20231026 | 141500 | 9143784050 | 42850 | 42900 | 42900 | 42700 | 7893 |
| 361 | 20231026 | 141400 | 8806220050 | 42950 | 42900 | 42950 | 42900 | 292 |
| 362 | 20231026 | 141300 | 8793684450 | 42950 | 42900 | 42950 | 42850 | 358 |
| 363 | 20231026 | 141200 | 8778313150 | 42850 | 42900 | 42950 | 42850 | 185 |
| 364 | 20231026 | 141100 | 8770374000 | 42900 | 42900 | 42950 | 42850 | 375 |
| 365 | 20231026 | 141000 | 8754279750 | 42900 | 42950 | 42950 | 42850 | 318 |
| 366 | 20231026 | 140900 | 8740633650 | 42950 | 42900 | 42950 | 42900 | 227 |
| 367 | 20231026 | 140800 | 8730884550 | 42850 | 42950 | 43000 | 42850 | 715 |
| 368 | 20231026 | 140700 | 8700180350 | 42950 | 42950 | 43000 | 42950 | 219 |
| 369 | 20231026 | 140600 | 8690768200 | 43000 | 42950 | 43000 | 42950 | 406 |
| 370 | 20231026 | 140500 | 8673312550 | 43000 | 42950 | 43000 | 42900 | 413 |
| 371 | 20231026 | 140400 | 8655577350 | 42950 | 42950 | 42950 | 42900 | 207 |
| 372 | 20231026 | 140300 | 8646689800 | 42950 | 42900 | 42950 | 42850 | 893 |
| 373 | 20231026 | 140200 | 8608367800 | 42950 | 42950 | 42950 | 42900 | 471 |
| 374 | 20231026 | 140100 | 8588153650 | 42900 | 42950 | 42950 | 42900 | 510 |
| 375 | 20231026 | 140000 | 8566259300 | 42950 | 43000 | 43000 | 42900 | 372 |
| 376 | 20231026 | 135900 | 8550288000 | 42950 | 42900 | 43000 | 42900 | 492 |
| 377 | 20231026 | 135800 | 8529150800 | 42900 | 42950 | 42950 | 42900 | 284 |
| 378 | 20231026 | 135700 | 8516957900 | 42950 | 42900 | 42950 | 42900 | 322 |
| 379 | 20231026 | 135600 | 8503130650 | 42950 | 42900 | 42950 | 42850 | 1215 |
| 380 | 20231026 | 135500 | 8450985400 | 42950 | 42900 | 42950 | 42900 | 452 |
| 381 | 20231026 | 135400 | 8431575050 | 42950 | 42950 | 42950 | 42900 | 487 |
| 382 | 20231026 | 135300 | 8410663000 | 42900 | 42900 | 42950 | 42900 | 489 |
| 383 | 20231026 | 135200 | 8389678300 | 42900 | 42850 | 42950 | 42850 | 347 |
| 384 | 20231026 | 135100 | 8374787250 | 42850 | 42900 | 42900 | 42850 | 289 |
| 385 | 20231026 | 135000 | 8362393250 | 42850 | 42900 | 42950 | 42850 | 568 |
| 386 | 20231026 | 134900 | 8338022200 | 42850 | 42850 | 42900 | 42850 | 794 |
| 387 | 20231026 | 134800 | 8303996900 | 42850 | 42900 | 42950 | 42850 | 318 |
| 388 | 20231026 | 134700 | 8290345300 | 42850 | 42950 | 42950 | 42850 | 350 |
| 389 | 20231026 | 134600 | 8275325600 | 42950 | 42950 | 42950 | 42850 | 140 |
| 390 | 20231026 | 134500 | 8269317750 | 42900 | 42950 | 43000 | 42900 | 362 |
| 391 | 20231026 | 134400 | 8253766700 | 42950 | 42900 | 42950 | 42850 | 633 |
| 392 | 20231026 | 134300 | 8226634050 | 42900 | 42900 | 42950 | 42900 | 808 |
| 393 | 20231026 | 134200 | 8191956950 | 42900 | 43000 | 43000 | 42900 | 204 |
| 394 | 20231026 | 134100 | 8183197150 | 43000 | 42900 | 43000 | 42900 | 349 |
| 395 | 20231026 | 134000 | 8168206900 | 42950 | 43000 | 43000 | 42900 | 668 |
| 396 | 20231026 | 133900 | 8139509700 | 42950 | 43000 | 43050 | 42950 | 427 |
| 397 | 20231026 | 133800 | 8121145750 | 43050 | 43000 | 43050 | 43000 | 562 |
| 398 | 20231026 | 133700 | 8096973200 | 43050 | 43150 | 43150 | 43000 | 1765 |
| 399 | 20231026 | 133600 | 8020985100 | 43100 | 43100 | 43100 | 43050 | 334 |
| 400 | 20231026 | 133500 | 8006596050 | 43050 | 43100 | 43100 | 43050 | 206 |
| 401 | 20231026 | 133400 | 7997720050 | 43050 | 43100 | 43100 | 43050 | 316 |
| 402 | 20231026 | 133300 | 7984102600 | 43050 | 43100 | 43100 | 43050 | 137 |
| 403 | 20231026 | 133200 | 7978203050 | 43100 | 43150 | 43200 | 43100 | 319 |
| 404 | 20231026 | 133100 | 7964439450 | 43150 | 43150 | 43150 | 43050 | 376 |
| 405 | 20231026 | 133000 | 7948226000 | 43150 | 43150 | 43150 | 43100 | 136 |
| 406 | 20231026 | 132900 | 7942359450 | 43150 | 43100 | 43150 | 43050 | 329 |
| 407 | 20231026 | 132800 | 7928170400 | 43100 | 43150 | 43150 | 43100 | 97 |
| 408 | 20231026 | 132700 | 7923986550 | 43150 | 43050 | 43200 | 43050 | 174 |
| 409 | 20231026 | 132600 | 7916480500 | 43100 | 43150 | 43200 | 43050 | 380 |
| 410 | 20231026 | 132500 | 7900094250 | 43150 | 43100 | 43150 | 43050 | 686 |
| 411 | 20231026 | 132400 | 7870535500 | 43150 | 43100 | 43200 | 43100 | 529 |
| 412 | 20231026 | 132300 | 7847720400 | 43150 | 43150 | 43200 | 43100 | 112 |
| 413 | 20231026 | 132200 | 7842886450 | 43150 | 43150 | 43200 | 43150 | 447 |
| 414 | 20231026 | 132100 | 7823583150 | 43200 | 43150 | 43200 | 43150 | 249 |
| 415 | 20231026 | 132000 | 7812829850 | 43200 | 43200 | 43200 | 43150 | 702 |
| 416 | 20231026 | 131900 | 7782523550 | 43200 | 43200 | 43250 | 43150 | 258 |
| 417 | 20231026 | 131800 | 7771378650 | 43250 | 43200 | 43250 | 43200 | 355 |
| 418 | 20231026 | 131700 | 7756031450 | 43200 | 43200 | 43250 | 43150 | 467 |
| 419 | 20231026 | 131600 | 7735855250 | 43200 | 43200 | 43200 | 43150 | 187 |
| 420 | 20231026 | 131500 | 7727778450 | 43200 | 43250 | 43250 | 43150 | 307 |
| 421 | 20231026 | 131400 | 7714519000 | 43250 | 43150 | 43250 | 43150 | 282 |
| 422 | 20231026 | 131300 | 7702338000 | 43150 | 43200 | 43200 | 43150 | 359 |
| 423 | 20231026 | 131200 | 7686831850 | 43200 | 43150 | 43200 | 43150 | 134 |
| 424 | 20231026 | 131100 | 7681046350 | 43200 | 43150 | 43200 | 43100 | 234 |
| 425 | 20231026 | 131000 | 7670944000 | 43150 | 43150 | 43200 | 43100 | 352 |
| 426 | 20231026 | 130900 | 7655756650 | 43200 | 43100 | 43200 | 43100 | 286 |
| 427 | 20231026 | 130800 | 7643410900 | 43200 | 43150 | 43200 | 43100 | 443 |
| 428 | 20231026 | 130700 | 7624291150 | 43100 | 43150 | 43150 | 43100 | 188 |
| 429 | 20231026 | 130600 | 7616183400 | 43150 | 43200 | 43200 | 43100 | 395 |
| 430 | 20231026 | 130500 | 7599128000 | 43200 | 43150 | 43200 | 43100 | 215 |
| 431 | 20231026 | 130400 | 7589846700 | 43200 | 43150 | 43200 | 43150 | 249 |
| 432 | 20231026 | 130300 | 7579093850 | 43100 | 43200 | 43200 | 43100 | 143 |
| 433 | 20231026 | 130200 | 7572919200 | 43200 | 43200 | 43200 | 43100 | 353 |
| 434 | 20231026 | 130100 | 7557676100 | 43200 | 43200 | 43250 | 43200 | 168 |
| 435 | 20231026 | 130000 | 7550412300 | 43200 | 43150 | 43200 | 43150 | 309 |
| 436 | 20231026 | 125900 | 7537068150 | 43150 | 43200 | 43200 | 43150 | 239 |
| 437 | 20231026 | 125800 | 7526749200 | 43200 | 43200 | 43250 | 43150 | 212 |
| 438 | 20231026 | 125700 | 7517593650 | 43200 | 43150 | 43200 | 43100 | 387 |
| 439 | 20231026 | 125600 | 7500897400 | 43100 | 43100 | 43150 | 43050 | 172 |
| 440 | 20231026 | 125500 | 7493484450 | 43150 | 43150 | 43200 | 43150 | 344 |
| 441 | 20231026 | 125400 | 7478630250 | 43200 | 43200 | 43200 | 43150 | 206 |
| 442 | 20231026 | 125300 | 7469733700 | 43200 | 43250 | 43300 | 43150 | 1396 |
| 443 | 20231026 | 125200 | 7409385950 | 43300 | 43250 | 43300 | 43250 | 309 |
| 444 | 20231026 | 125100 | 7396008400 | 43250 | 43250 | 43300 | 43200 | 492 |
| 445 | 20231026 | 125000 | 7374722450 | 43250 | 43200 | 43250 | 43200 | 354 |
| 446 | 20231026 | 124900 | 7359415350 | 43250 | 43200 | 43250 | 43200 | 146 |
| 447 | 20231026 | 124800 | 7353102200 | 43250 | 43200 | 43250 | 43200 | 230 |
| 448 | 20231026 | 124700 | 7343157350 | 43250 | 43200 | 43250 | 43200 | 251 |
| 449 | 20231026 | 124600 | 7332302900 | 43250 | 43250 | 43250 | 43200 | 216 |
| 450 | 20231026 | 124500 | 7322964500 | 43250 | 43250 | 43250 | 43200 | 310 |
| 451 | 20231026 | 124400 | 7309561450 | 43250 | 43150 | 43250 | 43150 | 198 |
| 452 | 20231026 | 124300 | 7301006000 | 43200 | 43200 | 43250 | 43150 | 196 |
| 453 | 20231026 | 124200 | 7292534700 | 43150 | 43200 | 43200 | 43100 | 301 |
| 454 | 20231026 | 124100 | 7279536750 | 43200 | 43150 | 43200 | 43100 | 210 |
| 455 | 20231026 | 124000 | 7270479000 | 43100 | 43150 | 43200 | 43100 | 127 |
| 456 | 20231026 | 123900 | 7264996200 | 43200 | 43200 | 43200 | 43150 | 341 |
| 457 | 20231026 | 123800 | 7250265650 | 43150 | 43100 | 43200 | 43100 | 170 |
| 458 | 20231026 | 123700 | 7242928150 | 43100 | 43150 | 43200 | 43100 | 332 |
| 459 | 20231026 | 123600 | 7228600250 | 43200 | 43100 | 43200 | 43100 | 310 |
| 460 | 20231026 | 123500 | 7215216000 | 43200 | 43100 | 43200 | 43100 | 260 |
| 461 | 20231026 | 123400 | 7203998450 | 43100 | 43100 | 43150 | 43050 | 441 |
| 462 | 20231026 | 123300 | 7184981050 | 43100 | 43050 | 43100 | 43050 | 170 |
| 463 | 20231026 | 123200 | 7177658650 | 43100 | 43150 | 43150 | 43050 | 214 |
| 464 | 20231026 | 123100 | 7168435350 | 43150 | 43050 | 43150 | 43050 | 353 |
| 465 | 20231026 | 123000 | 7153224450 | 43050 | 43100 | 43100 | 43000 | 873 |
| 466 | 20231026 | 122900 | 7115679050 | 43100 | 43100 | 43150 | 43050 | 372 |
| 467 | 20231026 | 122800 | 7099644600 | 43100 | 43100 | 43150 | 43050 | 902 |
| 468 | 20231026 | 122700 | 7060799500 | 43150 | 43100 | 43150 | 43100 | 320 |
| 469 | 20231026 | 122600 | 7046995000 | 43100 | 43100 | 43150 | 43100 | 222 |
| 470 | 20231026 | 122500 | 7037421400 | 43050 | 43100 | 43100 | 43000 | 1376 |
| 471 | 20231026 | 122400 | 6978192850 | 43100 | 43150 | 43150 | 43000 | 924 |
| 472 | 20231026 | 122300 | 6938360250 | 43100 | 43150 | 43150 | 43100 | 217 |
| 473 | 20231026 | 122200 | 6929001950 | 43100 | 43050 | 43150 | 43050 | 253 |
| 474 | 20231026 | 122100 | 6918097650 | 43100 | 43050 | 43100 | 43000 | 812 |
| 475 | 20231026 | 122000 | 6883130600 | 43050 | 43050 | 43100 | 43050 | 200 |
| 476 | 20231026 | 121900 | 6874511600 | 43050 | 43100 | 43100 | 43050 | 98 |
| 477 | 20231026 | 121800 | 6870290200 | 43050 | 43100 | 43150 | 43050 | 461 |
| 478 | 20231026 | 121700 | 6850408150 | 43100 | 43150 | 43150 | 43050 | 421 |
| 479 | 20231026 | 121600 | 6832258700 | 43150 | 43100 | 43150 | 43050 | 228 |
| 480 | 20231026 | 121500 | 6822426750 | 43050 | 43100 | 43150 | 43050 | 378 |
| 481 | 20231026 | 121400 | 6806137250 | 43150 | 43100 | 43150 | 43050 | 153 |
| 482 | 20231026 | 121300 | 6799542100 | 43100 | 43050 | 43150 | 43000 | 406 |
| 483 | 20231026 | 121200 | 6782045250 | 43000 | 43050 | 43050 | 43000 | 186 |
| 484 | 20231026 | 121100 | 6774040750 | 43000 | 43100 | 43100 | 43000 | 250 |
| 485 | 20231026 | 121000 | 6763278500 | 43050 | 43050 | 43100 | 43050 | 186 |
| 486 | 20231026 | 120900 | 6755264650 | 43050 | 43050 | 43100 | 43050 | 388 |
| 487 | 20231026 | 120800 | 6738551100 | 43050 | 43000 | 43100 | 43000 | 190 |
| 488 | 20231026 | 120700 | 6730369350 | 42950 | 43050 | 43050 | 42950 | 109 |
| 489 | 20231026 | 120600 | 6725680000 | 43050 | 43050 | 43050 | 43000 | 246 |
| 490 | 20231026 | 120500 | 6715090750 | 43050 | 43000 | 43100 | 43000 | 313 |
| 491 | 20231026 | 120400 | 6701607900 | 43000 | 42950 | 43050 | 42950 | 243 |
| 492 | 20231026 | 120300 | 6691152950 | 43000 | 43000 | 43050 | 43000 | 187 |
| 493 | 20231026 | 120200 | 6683104750 | 43000 | 43050 | 43050 | 42950 | 490 |
| 494 | 20231026 | 120100 | 6662035700 | 43000 | 43000 | 43050 | 42950 | 368 |
| 495 | 20231026 | 120000 | 6646209900 | 42950 | 43000 | 43000 | 42950 | 419 |
| 496 | 20231026 | 115900 | 6628202300 | 43000 | 42950 | 43000 | 42900 | 837 |
| 497 | 20231026 | 115800 | 6592221150 | 42900 | 42950 | 42950 | 42900 | 994 |
| 498 | 20231026 | 115700 | 6549530100 | 42950 | 42950 | 43000 | 42950 | 430 |
| 499 | 20231026 | 115600 | 6531041650 | 43000 | 43050 | 43050 | 43000 | 711 |
| 500 | 20231026 | 115500 | 6500462000 | 43050 | 43000 | 43050 | 43000 | 368 |
| 501 | 20231026 | 115400 | 6484622550 | 43000 | 43000 | 43100 | 43000 | 269 |
| 502 | 20231026 | 115300 | 6473037600 | 43000 | 43050 | 43100 | 43000 | 198 |
| 503 | 20231026 | 115200 | 6464513850 | 43000 | 43050 | 43100 | 43000 | 396 |
| 504 | 20231026 | 115100 | 6447467200 | 43050 | 43000 | 43050 | 43000 | 259 |
| 505 | 20231026 | 115000 | 6436328700 | 43000 | 43050 | 43050 | 42950 | 423 |
| 506 | 20231026 | 114900 | 6418135650 | 43000 | 43050 | 43050 | 42950 | 540 |
| 507 | 20231026 | 114800 | 6394920100 | 43050 | 43000 | 43050 | 43000 | 283 |
| 508 | 20231026 | 114700 | 6382740700 | 43050 | 43000 | 43050 | 43000 | 333 |
| 509 | 20231026 | 114600 | 6368405950 | 43050 | 43100 | 43100 | 43000 | 345 |
| 510 | 20231026 | 114500 | 6353565200 | 43100 | 43050 | 43100 | 43000 | 349 |
| 511 | 20231026 | 114400 | 6338542100 | 43000 | 43050 | 43100 | 43000 | 1134 |
| 512 | 20231026 | 114300 | 6289771050 | 43050 | 43050 | 43100 | 43050 | 313 |
| 513 | 20231026 | 114200 | 6276293200 | 43000 | 43050 | 43100 | 43000 | 358 |
| 514 | 20231026 | 114100 | 6260867700 | 43050 | 43000 | 43100 | 43000 | 284 |
| 515 | 20231026 | 114000 | 6248630050 | 43050 | 43050 | 43100 | 43000 | 291 |
| 516 | 20231026 | 113900 | 6236104950 | 43050 | 43050 | 43050 | 43000 | 1344 |
| 517 | 20231026 | 113800 | 6178286550 | 43050 | 43150 | 43150 | 43050 | 346 |
| 518 | 20231026 | 113700 | 6163365800 | 43100 | 43150 | 43150 | 43100 | 99 |
| 519 | 20231026 | 113600 | 6159096200 | 43150 | 43050 | 43150 | 43000 | 615 |
| 520 | 20231026 | 113500 | 6132595500 | 43050 | 43100 | 43150 | 43050 | 101 |
| 521 | 20231026 | 113400 | 6128241750 | 43100 | 43100 | 43200 | 43050 | 417 |
| 522 | 20231026 | 113300 | 6110257350 | 43100 | 43050 | 43100 | 43050 | 234 |
| 523 | 20231026 | 113200 | 6100175250 | 43050 | 43100 | 43150 | 43050 | 398 |
| 524 | 20231026 | 113100 | 6083021150 | 43100 | 43150 | 43150 | 43100 | 761 |
| 525 | 20231026 | 113000 | 6050208550 | 43100 | 43100 | 43150 | 43050 | 540 |
| 526 | 20231026 | 112900 | 6026930650 | 43100 | 43150 | 43150 | 43100 | 301 |
| 527 | 20231026 | 112800 | 6013944800 | 43150 | 43100 | 43150 | 43100 | 351 |
| 528 | 20231026 | 112700 | 5998805450 | 43150 | 43100 | 43150 | 43100 | 282 |
| 529 | 20231026 | 112600 | 5986638700 | 43100 | 43150 | 43200 | 43100 | 271 |
| 530 | 20231026 | 112500 | 5974944750 | 43150 | 43150 | 43200 | 43100 | 408 |
| 531 | 20231026 | 112400 | 5957338850 | 43150 | 43100 | 43200 | 43100 | 407 |
| 532 | 20231026 | 112300 | 5939778500 | 43150 | 43100 | 43150 | 43100 | 433 |
| 533 | 20231026 | 112200 | 5921101000 | 43100 | 43100 | 43150 | 43100 | 103 |
| 534 | 20231026 | 112100 | 5916659500 | 43100 | 43150 | 43150 | 43050 | 282 |
| 535 | 20231026 | 112000 | 5904499000 | 43100 | 43150 | 43150 | 43050 | 262 |
| 536 | 20231026 | 111900 | 5893197650 | 43150 | 43100 | 43150 | 43050 | 518 |
| 537 | 20231026 | 111800 | 5870879300 | 43100 | 43100 | 43150 | 43000 | 695 |
| 538 | 20231026 | 111700 | 5840930050 | 43100 | 43150 | 43200 | 43100 | 296 |
| 539 | 20231026 | 111600 | 5828154650 | 43150 | 43200 | 43200 | 43100 | 202 |
| 540 | 20231026 | 111500 | 5819439300 | 43200 | 43100 | 43200 | 43100 | 516 |
| 541 | 20231026 | 111400 | 5797183650 | 43100 | 43100 | 43150 | 43050 | 315 |
| 542 | 20231026 | 111300 | 5783609200 | 43150 | 43050 | 43150 | 43000 | 1044 |
| 543 | 20231026 | 111200 | 5738602300 | 43050 | 43050 | 43050 | 42950 | 275 |
| 544 | 20231026 | 111100 | 5726771200 | 43000 | 43000 | 43050 | 42950 | 808 |
| 545 | 20231026 | 111000 | 5692010800 | 43000 | 43000 | 43000 | 42950 | 481 |
| 546 | 20231026 | 110900 | 5671341550 | 43000 | 43050 | 43050 | 42950 | 523 |
| 547 | 20231026 | 110800 | 5648854300 | 43000 | 43000 | 43100 | 43000 | 374 |
| 548 | 20231026 | 110700 | 5632754250 | 43000 | 43100 | 43100 | 43000 | 196 |
| 549 | 20231026 | 110600 | 5624319400 | 43100 | 43050 | 43150 | 43050 | 279 |
| 550 | 20231026 | 110500 | 5612298600 | 43100 | 43050 | 43100 | 43050 | 374 |
| 551 | 20231026 | 110400 | 5596186850 | 43100 | 43100 | 43100 | 43050 | 436 |
| 552 | 20231026 | 110300 | 5577399650 | 43050 | 43050 | 43100 | 43050 | 307 |
| 553 | 20231026 | 110200 | 5564171450 | 43100 | 43100 | 43100 | 43000 | 457 |
| 554 | 20231026 | 110100 | 5544489350 | 43100 | 43050 | 43150 | 43000 | 951 |
| 555 | 20231026 | 110000 | 5503536450 | 43050 | 42900 | 43100 | 42900 | 1586 |
| 556 | 20231026 | 105900 | 5435335200 | 42900 | 43000 | 43000 | 42900 | 1720 |
| 557 | 20231026 | 105800 | 5361453200 | 43000 | 42950 | 43050 | 42950 | 1051 |
| 558 | 20231026 | 105700 | 5316241950 | 43000 | 43050 | 43050 | 42950 | 1371 |
| 559 | 20231026 | 105600 | 5257267250 | 43050 | 43100 | 43100 | 43050 | 96 |
| 560 | 20231026 | 105500 | 5253132450 | 43050 | 43100 | 43100 | 43050 | 317 |
| 561 | 20231026 | 105400 | 5239475200 | 43100 | 43100 | 43100 | 43050 | 329 |
| 562 | 20231026 | 105300 | 5225303650 | 43050 | 43050 | 43100 | 43050 | 143 |
| 563 | 20231026 | 105200 | 5219144250 | 43050 | 43100 | 43100 | 43000 | 389 |
| 564 | 20231026 | 105100 | 5202388350 | 43050 | 43050 | 43100 | 43000 | 588 |
| 565 | 20231026 | 105000 | 5177071600 | 43050 | 43000 | 43100 | 43000 | 409 |
| 566 | 20231026 | 104900 | 5159457850 | 43000 | 43000 | 43050 | 43000 | 219 |
| 567 | 20231026 | 104800 | 5150036050 | 43050 | 43100 | 43100 | 43000 | 511 |
| 568 | 20231026 | 104700 | 5128037900 | 43100 | 43050 | 43100 | 43050 | 454 |
| 569 | 20231026 | 104600 | 5108481350 | 43150 | 43250 | 43250 | 43100 | 1016 |
| 570 | 20231026 | 104500 | 5064622600 | 43200 | 43100 | 43200 | 43100 | 300 |
| 571 | 20231026 | 104400 | 5051671850 | 43150 | 43000 | 43150 | 43000 | 764 |
| 572 | 20231026 | 104300 | 5018758150 | 43000 | 42950 | 43050 | 42950 | 1797 |
| 573 | 20231026 | 104200 | 4941547900 | 43000 | 43100 | 43150 | 43000 | 2494 |
| 574 | 20231026 | 104100 | 4834259400 | 43100 | 43100 | 43100 | 43050 | 603 |
| 575 | 20231026 | 104000 | 4808274800 | 43100 | 43150 | 43150 | 43100 | 1185 |
| 576 | 20231026 | 103900 | 4757194700 | 43150 | 43250 | 43250 | 43150 | 1379 |
| 577 | 20231026 | 103800 | 4697663850 | 43250 | 43300 | 43350 | 43250 | 514 |
| 578 | 20231026 | 103700 | 4675417750 | 43300 | 43250 | 43300 | 43200 | 268 |
| 579 | 20231026 | 103600 | 4663825100 | 43250 | 43150 | 43250 | 43150 | 875 |
| 580 | 20231026 | 103500 | 4626044000 | 43150 | 43300 | 43350 | 43150 | 1279 |
| 581 | 20231026 | 103400 | 4570775750 | 43300 | 43400 | 43400 | 43250 | 1296 |
| 582 | 20231026 | 103300 | 4514676750 | 43350 | 43350 | 43400 | 43350 | 382 |
| 583 | 20231026 | 103200 | 4498104550 | 43400 | 43350 | 43400 | 43300 | 312 |
| 584 | 20231026 | 103100 | 4484581550 | 43350 | 43350 | 43400 | 43350 | 499 |
| 585 | 20231026 | 103000 | 4462942300 | 43350 | 43400 | 43450 | 43350 | 519 |
| 586 | 20231026 | 102900 | 4440432250 | 43400 | 43650 | 43650 | 43400 | 7353 |
| 587 | 20231026 | 102800 | 4120297950 | 43650 | 43650 | 43700 | 43600 | 174 |
| 588 | 20231026 | 102700 | 4112706000 | 43600 | 43650 | 43700 | 43600 | 224 |
| 589 | 20231026 | 102600 | 4102921300 | 43650 | 43700 | 43750 | 43650 | 588 |
| 590 | 20231026 | 102500 | 4077224500 | 43750 | 43750 | 43750 | 43700 | 348 |
| 591 | 20231026 | 102400 | 4062003500 | 43750 | 43750 | 43750 | 43650 | 338 |
| 592 | 20231026 | 102300 | 4047224800 | 43700 | 43650 | 43750 | 43650 | 312 |
| 593 | 20231026 | 102200 | 4033592900 | 43650 | 43650 | 43700 | 43600 | 305 |
| 594 | 20231026 | 102100 | 4020276300 | 43600 | 43650 | 43700 | 43600 | 483 |
| 595 | 20231026 | 102000 | 3999194200 | 43700 | 43650 | 43700 | 43600 | 885 |
| 596 | 20231026 | 101900 | 3960559800 | 43650 | 43600 | 43650 | 43600 | 214 |
| 597 | 20231026 | 101800 | 3951222400 | 43650 | 43650 | 43650 | 43600 | 919 |
| 598 | 20231026 | 101700 | 3911118950 | 43600 | 43600 | 43650 | 43550 | 361 |
| 599 | 20231026 | 101600 | 3895377550 | 43600 | 43700 | 43700 | 43600 | 962 |
| 600 | 20231026 | 101500 | 3853388650 | 43700 | 43650 | 43700 | 43650 | 291 |
| 601 | 20231026 | 101400 | 3840673450 | 43650 | 43700 | 43700 | 43600 | 464 |
| 602 | 20231026 | 101300 | 3820428500 | 43700 | 43600 | 43750 | 43600 | 829 |
| 603 | 20231026 | 101200 | 3784223500 | 43600 | 43600 | 43650 | 43600 | 184 |
| 604 | 20231026 | 101100 | 3776192400 | 43600 | 43550 | 43650 | 43550 | 283 |
| 605 | 20231026 | 101000 | 3763851250 | 43600 | 43600 | 43650 | 43550 | 292 |
| 606 | 20231026 | 100900 | 3751119700 | 43600 | 43600 | 43650 | 43550 | 579 |
| 607 | 20231026 | 100800 | 3725868100 | 43600 | 43550 | 43600 | 43550 | 373 |
| 608 | 20231026 | 100700 | 3709607150 | 43550 | 43550 | 43650 | 43550 | 925 |
| 609 | 20231026 | 100600 | 3669281450 | 43550 | 43550 | 43600 | 43550 | 191 |
| 610 | 20231026 | 100500 | 3660955850 | 43600 | 43550 | 43600 | 43500 | 619 |
| 611 | 20231026 | 100400 | 3634010150 | 43550 | 43650 | 43650 | 43550 | 969 |
| 612 | 20231026 | 100300 | 3591765900 | 43600 | 43700 | 43700 | 43600 | 475 |
| 613 | 20231026 | 100200 | 3571037450 | 43700 | 43600 | 43700 | 43600 | 852 |
| 614 | 20231026 | 100100 | 3533869400 | 43600 | 43650 | 43750 | 43600 | 1993 |
| 615 | 20231026 | 100000 | 3446800700 | 43650 | 43500 | 43650 | 43500 | 1239 |
| 616 | 20231026 | 095900 | 3392777250 | 43500 | 43500 | 43500 | 43450 | 506 |
| 617 | 20231026 | 095800 | 3370778300 | 43450 | 43450 | 43500 | 43450 | 818 |
| 618 | 20231026 | 095700 | 3335227550 | 43450 | 43400 | 43450 | 43400 | 218 |
| 619 | 20231026 | 095600 | 3325755950 | 43450 | 43500 | 43500 | 43400 | 622 |
| 620 | 20231026 | 095500 | 3298739000 | 43500 | 43600 | 43600 | 43500 | 1498 |
| 621 | 20231026 | 095400 | 3233487700 | 43600 | 43550 | 43600 | 43550 | 260 |
| 622 | 20231026 | 095300 | 3222155350 | 43550 | 43550 | 43550 | 43500 | 742 |
| 623 | 20231026 | 095200 | 3189841450 | 43600 | 43600 | 43600 | 43550 | 411 |
| 624 | 20231026 | 095100 | 3171922900 | 43550 | 43600 | 43600 | 43550 | 339 |
| 625 | 20231026 | 095000 | 3157149850 | 43600 | 43500 | 43600 | 43500 | 406 |
| 626 | 20231026 | 094900 | 3139468650 | 43500 | 43500 | 43550 | 43500 | 209 |
| 627 | 20231026 | 094800 | 3130376550 | 43500 | 43400 | 43500 | 43400 | 375 |
| 628 | 20231026 | 094700 | 3114087550 | 43400 | 43500 | 43500 | 43400 | 725 |
| 629 | 20231026 | 094600 | 3082579950 | 43500 | 43600 | 43600 | 43450 | 1138 |
| 630 | 20231026 | 094500 | 3033087250 | 43600 | 43550 | 43600 | 43550 | 238 |
| 631 | 20231026 | 094400 | 3022714200 | 43600 | 43650 | 43650 | 43600 | 505 |
| 632 | 20231026 | 094300 | 3000695650 | 43650 | 43450 | 43650 | 43400 | 1229 |
| 633 | 20231026 | 094200 | 2947177250 | 43450 | 43550 | 43600 | 43450 | 924 |
| 634 | 20231026 | 094100 | 2906955350 | 43550 | 43600 | 43650 | 43550 | 276 |
| 635 | 20231026 | 094000 | 2894924450 | 43650 | 43550 | 43650 | 43450 | 4456 |
| 636 | 20231026 | 093900 | 2701028250 | 43500 | 43350 | 43500 | 43250 | 841 |
| 637 | 20231026 | 093800 | 2664512500 | 43300 | 43200 | 43300 | 43150 | 1297 |
| 638 | 20231026 | 093700 | 2608472100 | 43150 | 43150 | 43200 | 43100 | 919 |
| 639 | 20231026 | 093600 | 2568824750 | 43100 | 43150 | 43200 | 43100 | 1355 |
| 640 | 20231026 | 093500 | 2510342000 | 43150 | 43350 | 43350 | 43150 | 3144 |
| 641 | 20231026 | 093400 | 2374432900 | 43300 | 43450 | 43450 | 43250 | 2335 |
| 642 | 20231026 | 093300 | 2273228600 | 43450 | 43650 | 43650 | 43450 | 3051 |
| 643 | 20231026 | 093200 | 2140356150 | 43650 | 43700 | 43700 | 43600 | 420 |
| 644 | 20231026 | 093100 | 2122024550 | 43700 | 43650 | 43750 | 43600 | 1179 |
| 645 | 20231026 | 093000 | 2070557100 | 43700 | 43700 | 43750 | 43700 | 510 |
| 646 | 20231026 | 092900 | 2048267600 | 43700 | 43750 | 43750 | 43700 | 537 |
| 647 | 20231026 | 092800 | 2024775600 | 43750 | 43900 | 43900 | 43700 | 3535 |
| 648 | 20231026 | 092700 | 1869861750 | 43950 | 43750 | 43950 | 43700 | 2784 |
| 649 | 20231026 | 092600 | 1747726050 | 43800 | 43850 | 44100 | 43750 | 13553 |
| 650 | 20231026 | 092500 | 1151799800 | 43850 | 43750 | 43900 | 43750 | 1841 |
| 651 | 20231026 | 092400 | 1071119350 | 43750 | 43600 | 43750 | 43600 | 2417 |
| 652 | 20231026 | 092300 | 965547850 | 43600 | 43550 | 43650 | 43550 | 584 |
| 653 | 20231026 | 092200 | 940091100 | 43550 | 43450 | 43550 | 43450 | 809 |
| 654 | 20231026 | 092100 | 904897150 | 43500 | 43450 | 43500 | 43450 | 700 |
| 655 | 20231026 | 092000 | 874463000 | 43500 | 43450 | 43500 | 43450 | 729 |
| 656 | 20231026 | 091900 | 842782750 | 43450 | 43450 | 43500 | 43450 | 698 |
| 657 | 20231026 | 091800 | 812440100 | 43500 | 43500 | 43500 | 43450 | 338 |
| 658 | 20231026 | 091700 | 797739450 | 43500 | 43450 | 43500 | 43450 | 984 |
| 659 | 20231026 | 091600 | 754951200 | 43450 | 43400 | 43450 | 43400 | 882 |
| 660 | 20231026 | 091500 | 716650650 | 43400 | 43400 | 43400 | 43300 | 80 |
| 661 | 20231026 | 091400 | 713181950 | 43400 | 43200 | 43400 | 43200 | 1326 |
| 662 | 20231026 | 091300 | 655715950 | 43200 | 43200 | 43200 | 43150 | 130 |
| 663 | 20231026 | 091200 | 650100600 | 43200 | 43150 | 43200 | 43150 | 209 |
| 664 | 20231026 | 091100 | 641079950 | 43100 | 43250 | 43300 | 43100 | 1100 |
| 665 | 20231026 | 091000 | 593538500 | 43200 | 43300 | 43300 | 43200 | 809 |
| 666 | 20231026 | 090900 | 558550650 | 43250 | 43250 | 43300 | 43200 | 339 |
| 667 | 20231026 | 090800 | 543893050 | 43250 | 43200 | 43300 | 43200 | 360 |
| 668 | 20231026 | 090700 | 528330100 | 43200 | 43250 | 43300 | 43200 | 433 |
| 669 | 20231026 | 090600 | 509597350 | 43250 | 43200 | 43300 | 43150 | 620 |
| 670 | 20231026 | 090500 | 482805600 | 43200 | 43300 | 43300 | 43100 | 323 |
| 671 | 20231026 | 090400 | 468867550 | 43100 | 43250 | 43300 | 43100 | 2082 |
| 672 | 20231026 | 090300 | 378963800 | 43250 | 43200 | 43400 | 43200 | 482 |
| 673 | 20231026 | 090200 | 358113000 | 43400 | 43450 | 43500 | 43200 | 1781 |
| 674 | 20231026 | 090100 | 280780700 | 43450 | 43050 | 43500 | 42950 | 2074 |
| 675 | 20231026 | 090000 | 191415200 | 42900 | 42800 | 43000 | 42700 | 4469 |