33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 3 | 20231026 | 192400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231026 | 192300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231026 | 192200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231026 | 192100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231026 | 192000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231026 | 191900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231026 | 191800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231026 | 191700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231026 | 191600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231026 | 191500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231026 | 191400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231026 | 191300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231026 | 191200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231026 | 191100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231026 | 191000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231026 | 190900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231026 | 190800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231026 | 190700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231026 | 190600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231026 | 190500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231026 | 190400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231026 | 190300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231026 | 190200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231026 | 190100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231026 | 190000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231026 | 185900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231026 | 185800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231026 | 185700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231026 | 185600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231026 | 185500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 33 | 20231026 | 185400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231026 | 185300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231026 | 185200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231026 | 185100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231026 | 185000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231026 | 184900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231026 | 184800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231026 | 184700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231026 | 184600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231026 | 184500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231026 | 184400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231026 | 184300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231026 | 184200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231026 | 184100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231026 | 184000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231026 | 183900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231026 | 183800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231026 | 183700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231026 | 183600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231026 | 183500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231026 | 183400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231026 | 183300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231026 | 183200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231026 | 183100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231026 | 183000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231026 | 182900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231026 | 182800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231026 | 182700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231026 | 182600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231026 | 182500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 63 | 20231026 | 182400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231026 | 182300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231026 | 182200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231026 | 182100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231026 | 182000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231026 | 181900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231026 | 181800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231026 | 181700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231026 | 181600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231026 | 181500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231026 | 181400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231026 | 181300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231026 | 181200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231026 | 181100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231026 | 181000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231026 | 180900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231026 | 180800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231026 | 180700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231026 | 180600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231026 | 180500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231026 | 180400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231026 | 180300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231026 | 180200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231026 | 180100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231026 | 180000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231026 | 175900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231026 | 175800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231026 | 175700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231026 | 175600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231026 | 175500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 93 | 20231026 | 175400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231026 | 175300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231026 | 175200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231026 | 175100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231026 | 175000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231026 | 174900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231026 | 174800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231026 | 174700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231026 | 174600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231026 | 174500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231026 | 174400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231026 | 174300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231026 | 174200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231026 | 174100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231026 | 174000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231026 | 173900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231026 | 173800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231026 | 173700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231026 | 173600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231026 | 173500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231026 | 173400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231026 | 173300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231026 | 173200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231026 | 173100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231026 | 173000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231026 | 172900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231026 | 172800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231026 | 172700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231026 | 172600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231026 | 172500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 123 | 20231026 | 172400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231026 | 172300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231026 | 172200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231026 | 172100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231026 | 172000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231026 | 171900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231026 | 171800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231026 | 171700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231026 | 171600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231026 | 171500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231026 | 171400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231026 | 171300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231026 | 171200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231026 | 171100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231026 | 171000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231026 | 170900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231026 | 170800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231026 | 170700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231026 | 170600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231026 | 170500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231026 | 170400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231026 | 170300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231026 | 170200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231026 | 170100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231026 | 170000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231026 | 165900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231026 | 165800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231026 | 165700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231026 | 165600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231026 | 165500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 153 | 20231026 | 165400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231026 | 165300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231026 | 165200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231026 | 165100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231026 | 165000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231026 | 164900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231026 | 164800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231026 | 164700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231026 | 164600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231026 | 164500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231026 | 164400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231026 | 164300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231026 | 164200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231026 | 164100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231026 | 164000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231026 | 163900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231026 | 163800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231026 | 163700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231026 | 163600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231026 | 163500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231026 | 163400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231026 | 163300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231026 | 163200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231026 | 163100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231026 | 163000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231026 | 162900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231026 | 162800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231026 | 162700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231026 | 162600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231026 | 162500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 183 | 20231026 | 162400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231026 | 162300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231026 | 162200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231026 | 162100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231026 | 162000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231026 | 161900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231026 | 161800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231026 | 161700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231026 | 161600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231026 | 161500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231026 | 161400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231026 | 161300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231026 | 161200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231026 | 161100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231026 | 161000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231026 | 160900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231026 | 160800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231026 | 160700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231026 | 160600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231026 | 160500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231026 | 160400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231026 | 160300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231026 | 160200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231026 | 160100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231026 | 160000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231026 | 155900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20231026 | 155800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231026 | 155700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231026 | 155600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231026 | 155500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 213 | 20231026 | 155400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231026 | 155300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231026 | 155200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231026 | 155100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231026 | 155000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231026 | 154900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231026 | 154800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20231026 | 154700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20231026 | 154600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20231026 | 154500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20231026 | 154400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20231026 | 154300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20231026 | 154200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20231026 | 154100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20231026 | 154000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20231026 | 153900 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20231026 | 153800 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20231026 | 153700 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20231026 | 153600 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20231026 | 153500 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20231026 | 153400 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20231026 | 153300 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20231026 | 153200 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20231026 | 153100 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20231026 | 153000 | 9170207900 | 46200 | 46200 | 46200 | 46200 | 5171 |
| 238 | 20231026 | 152900 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20231026 | 152800 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20231026 | 152700 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20231026 | 152600 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20231026 | 152500 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 243 | 20231026 | 152400 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20231026 | 152300 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20231026 | 152200 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20231026 | 152100 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20231026 | 152000 | 8931307700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20231026 | 151900 | 8931307700 | 46550 | 46550 | 46600 | 46550 | 138 |
| 249 | 20231026 | 151800 | 8924880400 | 46500 | 46550 | 46600 | 46500 | 358 |
| 250 | 20231026 | 151700 | 8908205300 | 46600 | 46600 | 46650 | 46600 | 368 |
| 251 | 20231026 | 151600 | 8891055400 | 46650 | 46650 | 46650 | 46650 | 87 |
| 252 | 20231026 | 151500 | 8886996850 | 46650 | 46600 | 46650 | 46600 | 237 |
| 253 | 20231026 | 151400 | 8875941050 | 46600 | 46600 | 46700 | 46600 | 271 |
| 254 | 20231026 | 151300 | 8863298600 | 46650 | 46650 | 46650 | 46650 | 142 |
| 255 | 20231026 | 151200 | 8856674300 | 46650 | 46650 | 46700 | 46650 | 219 |
| 256 | 20231026 | 151100 | 8846450150 | 46700 | 46650 | 46750 | 46650 | 255 |
| 257 | 20231026 | 151000 | 8834551300 | 46700 | 46700 | 46750 | 46700 | 34 |
| 258 | 20231026 | 150900 | 8832962800 | 46700 | 46650 | 46700 | 46650 | 188 |
| 259 | 20231026 | 150800 | 8824189450 | 46700 | 46750 | 46750 | 46700 | 162 |
| 260 | 20231026 | 150700 | 8816622000 | 46750 | 46750 | 46750 | 46750 | 6 |
| 261 | 20231026 | 150600 | 8816341500 | 46700 | 46700 | 46750 | 46700 | 110 |
| 262 | 20231026 | 150500 | 8811204350 | 46700 | 46700 | 46700 | 46700 | 444 |
| 263 | 20231026 | 150400 | 8790469550 | 46700 | 46700 | 46700 | 46700 | 740 |
| 264 | 20231026 | 150300 | 8755911550 | 46700 | 46700 | 46750 | 46700 | 395 |
| 265 | 20231026 | 150200 | 8737463550 | 46700 | 46800 | 46800 | 46650 | 963 |
| 266 | 20231026 | 150100 | 8692466850 | 46750 | 46800 | 46850 | 46750 | 624 |
| 267 | 20231026 | 150000 | 8663269600 | 46750 | 46800 | 46800 | 46750 | 410 |
| 268 | 20231026 | 145900 | 8644085850 | 46800 | 46750 | 46800 | 46750 | 422 |
| 269 | 20231026 | 145800 | 8624356500 | 46750 | 46750 | 46750 | 46700 | 418 |
| 270 | 20231026 | 145700 | 8604823550 | 46700 | 46800 | 46850 | 46700 | 746 |
| 271 | 20231026 | 145600 | 8569933200 | 46800 | 46800 | 46850 | 46800 | 376 |
| 272 | 20231026 | 145500 | 8552334850 | 46750 | 46750 | 46800 | 46750 | 239 |
| 273 | 20231026 | 145400 | 8541159700 | 46800 | 46800 | 46800 | 46800 | 26 |
| 274 | 20231026 | 145300 | 8539942900 | 46800 | 46800 | 46800 | 46750 | 346 |
| 275 | 20231026 | 145200 | 8523758950 | 46800 | 46750 | 46800 | 46750 | 910 |
| 276 | 20231026 | 145100 | 8481207450 | 46750 | 46700 | 46750 | 46700 | 224 |
| 277 | 20231026 | 145000 | 8470744450 | 46700 | 46550 | 46750 | 46550 | 1882 |
| 278 | 20231026 | 144900 | 8382951650 | 46650 | 46600 | 46650 | 46600 | 123 |
| 279 | 20231026 | 144800 | 8377217600 | 46600 | 46600 | 46600 | 46550 | 115 |
| 280 | 20231026 | 144700 | 8371862350 | 46600 | 46500 | 46600 | 46500 | 171 |
| 281 | 20231026 | 144600 | 8363906150 | 46500 | 46500 | 46550 | 46500 | 86 |
| 282 | 20231026 | 144500 | 8359906850 | 46500 | 46550 | 46550 | 46500 | 220 |
| 283 | 20231026 | 144400 | 8349667450 | 46600 | 46600 | 46600 | 46600 | 217 |
| 284 | 20231026 | 144300 | 8339555250 | 46600 | 46600 | 46600 | 46600 | 552 |
| 285 | 20231026 | 144200 | 8313832050 | 46650 | 46600 | 46650 | 46600 | 87 |
| 286 | 20231026 | 144100 | 8309773950 | 46650 | 46650 | 46650 | 46650 | 458 |
| 287 | 20231026 | 144000 | 8288408250 | 46600 | 46550 | 46650 | 46550 | 251 |
| 288 | 20231026 | 143900 | 8276718800 | 46550 | 46500 | 46550 | 46450 | 1622 |
| 289 | 20231026 | 143800 | 8201278900 | 46500 | 46550 | 46550 | 46450 | 444 |
| 290 | 20231026 | 143700 | 8180636000 | 46550 | 46450 | 46600 | 46450 | 733 |
| 291 | 20231026 | 143600 | 8146553000 | 46350 | 46400 | 46450 | 46350 | 176 |
| 292 | 20231026 | 143500 | 8138385100 | 46450 | 46400 | 46450 | 46400 | 65 |
| 293 | 20231026 | 143400 | 8135368300 | 46450 | 46500 | 46500 | 46400 | 167 |
| 294 | 20231026 | 143300 | 8127610600 | 46450 | 46200 | 46450 | 46200 | 1113 |
| 295 | 20231026 | 143200 | 8076144200 | 46200 | 46150 | 46200 | 46150 | 183 |
| 296 | 20231026 | 143100 | 8067698000 | 46200 | 46200 | 46200 | 46200 | 136 |
| 297 | 20231026 | 143000 | 8061414800 | 46200 | 46200 | 46200 | 46200 | 220 |
| 298 | 20231026 | 142900 | 8051250800 | 46250 | 46300 | 46300 | 46250 | 34 |
| 299 | 20231026 | 142800 | 8049677400 | 46250 | 46250 | 46250 | 46200 | 634 |
| 300 | 20231026 | 142700 | 8020384350 | 46250 | 46200 | 46250 | 46200 | 77 |
| 301 | 20231026 | 142600 | 8016825500 | 46200 | 46200 | 46300 | 46150 | 811 |
| 302 | 20231026 | 142500 | 7979337200 | 46200 | 46250 | 46250 | 46150 | 611 |
| 303 | 20231026 | 142400 | 7951088200 | 46250 | 46350 | 46350 | 46200 | 547 |
| 304 | 20231026 | 142300 | 7925784350 | 46350 | 46300 | 46350 | 46300 | 26 |
| 305 | 20231026 | 142200 | 7924579700 | 46300 | 46350 | 46350 | 46300 | 90 |
| 306 | 20231026 | 142100 | 7920409550 | 46350 | 46350 | 46350 | 46300 | 94 |
| 307 | 20231026 | 142000 | 7916052750 | 46350 | 46300 | 46350 | 46300 | 222 |
| 308 | 20231026 | 141900 | 7905773250 | 46250 | 46300 | 46300 | 46250 | 145 |
| 309 | 20231026 | 141800 | 7899060700 | 46300 | 46300 | 46300 | 46250 | 63 |
| 310 | 20231026 | 141700 | 7896144050 | 46300 | 46300 | 46300 | 46300 | 14 |
| 311 | 20231026 | 141600 | 7895495850 | 46300 | 46200 | 46300 | 46200 | 113 |
| 312 | 20231026 | 141500 | 7890274100 | 46200 | 46300 | 46300 | 46200 | 237 |
| 313 | 20231026 | 141400 | 7879314550 | 46300 | 46300 | 46350 | 46300 | 32 |
| 314 | 20231026 | 141300 | 7877832850 | 46350 | 46350 | 46350 | 46350 | 60 |
| 315 | 20231026 | 141200 | 7875051850 | 46400 | 46350 | 46400 | 46350 | 112 |
| 316 | 20231026 | 141100 | 7869860350 | 46350 | 46400 | 46400 | 46300 | 104 |
| 317 | 20231026 | 141000 | 7865041500 | 46350 | 46400 | 46450 | 46350 | 234 |
| 318 | 20231026 | 140900 | 7854185850 | 46450 | 46450 | 46450 | 46450 | 18 |
| 319 | 20231026 | 140800 | 7853349750 | 46500 | 46400 | 46500 | 46400 | 91 |
| 320 | 20231026 | 140700 | 7849122850 | 46450 | 46400 | 46500 | 46400 | 49 |
| 321 | 20231026 | 140600 | 7846847250 | 46400 | 46450 | 46450 | 46400 | 100 |
| 322 | 20231026 | 140500 | 7842206150 | 46450 | 46550 | 46550 | 46450 | 452 |
| 323 | 20231026 | 140400 | 7821195700 | 46550 | 46550 | 46600 | 46550 | 90 |
| 324 | 20231026 | 140300 | 7817005300 | 46550 | 46550 | 46550 | 46550 | 229 |
| 325 | 20231026 | 140200 | 7806345350 | 46550 | 46500 | 46550 | 46450 | 117 |
| 326 | 20231026 | 140100 | 7800904750 | 46450 | 46550 | 46550 | 46450 | 72 |
| 327 | 20231026 | 140000 | 7797555950 | 46600 | 46600 | 46650 | 46550 | 101 |
| 328 | 20231026 | 135900 | 7792847950 | 46650 | 46700 | 46700 | 46600 | 189 |
| 329 | 20231026 | 135800 | 7784033500 | 46700 | 46700 | 46700 | 46650 | 292 |
| 330 | 20231026 | 135700 | 7770406800 | 46700 | 46700 | 46700 | 46650 | 181 |
| 331 | 20231026 | 135600 | 7761959550 | 46700 | 46750 | 46750 | 46600 | 205 |
| 332 | 20231026 | 135500 | 7752385850 | 46750 | 46750 | 46750 | 46700 | 290 |
| 333 | 20231026 | 135400 | 7738839300 | 46750 | 46650 | 46750 | 46450 | 1412 |
| 334 | 20231026 | 135300 | 7673062000 | 46650 | 46600 | 46650 | 46550 | 373 |
| 335 | 20231026 | 135200 | 7655678950 | 46550 | 46400 | 46550 | 46400 | 459 |
| 336 | 20231026 | 135100 | 7634348450 | 46300 | 46250 | 46300 | 46200 | 662 |
| 337 | 20231026 | 135000 | 7603718650 | 46250 | 46200 | 46250 | 46150 | 991 |
| 338 | 20231026 | 134900 | 7557944350 | 46200 | 46250 | 46250 | 46200 | 191 |
| 339 | 20231026 | 134800 | 7549113500 | 46300 | 46300 | 46300 | 46300 | 62 |
| 340 | 20231026 | 134700 | 7546242900 | 46250 | 46250 | 46250 | 46200 | 1134 |
| 341 | 20231026 | 134600 | 7493796200 | 46300 | 46250 | 46350 | 46250 | 197 |
| 342 | 20231026 | 134500 | 7484673400 | 46250 | 46250 | 46250 | 46250 | 20 |
| 343 | 20231026 | 134400 | 7483748400 | 46250 | 46300 | 46350 | 46250 | 40 |
| 344 | 20231026 | 134300 | 7481896300 | 46350 | 46350 | 46350 | 46300 | 918 |
| 345 | 20231026 | 134200 | 7439380100 | 46350 | 46350 | 46350 | 46300 | 110 |
| 346 | 20231026 | 134100 | 7434281700 | 46350 | 46350 | 46400 | 46350 | 68 |
| 347 | 20231026 | 134000 | 7431129850 | 46350 | 46350 | 46400 | 46350 | 196 |
| 348 | 20231026 | 133900 | 7422036300 | 46350 | 46350 | 46350 | 46350 | 234 |
| 349 | 20231026 | 133800 | 7411190400 | 46350 | 46400 | 46400 | 46350 | 43 |
| 350 | 20231026 | 133700 | 7409195250 | 46450 | 46500 | 46500 | 46450 | 135 |
| 351 | 20231026 | 133600 | 7402923800 | 46500 | 46450 | 46500 | 46450 | 91 |
| 352 | 20231026 | 133500 | 7398694000 | 46450 | 46700 | 46700 | 46350 | 779 |
| 353 | 20231026 | 133400 | 7362388400 | 46750 | 46750 | 46750 | 46700 | 162 |
| 354 | 20231026 | 133300 | 7354815250 | 46800 | 46750 | 46800 | 46750 | 4 |
| 355 | 20231026 | 133200 | 7354628150 | 46800 | 46500 | 46800 | 46500 | 103 |
| 356 | 20231026 | 133100 | 7349822650 | 46450 | 46350 | 46450 | 46350 | 91 |
| 357 | 20231026 | 133000 | 7345600250 | 46350 | 46350 | 46350 | 46350 | 220 |
| 358 | 20231026 | 132900 | 7335403250 | 46300 | 46300 | 46300 | 46300 | 227 |
| 359 | 20231026 | 132800 | 7324893150 | 46400 | 46300 | 46400 | 46300 | 488 |
| 360 | 20231026 | 132700 | 7302298650 | 46300 | 46300 | 46300 | 46300 | 10 |
| 361 | 20231026 | 132600 | 7301835650 | 46300 | 46500 | 46550 | 46300 | 1343 |
| 362 | 20231026 | 132500 | 7239569350 | 46500 | 46400 | 46500 | 46400 | 6 |
| 363 | 20231026 | 132400 | 7239290450 | 46400 | 46500 | 46500 | 46400 | 180 |
| 364 | 20231026 | 132300 | 7230933150 | 46550 | 46450 | 46550 | 46450 | 36 |
| 365 | 20231026 | 132200 | 7229259450 | 46450 | 46450 | 46450 | 46450 | 25 |
| 366 | 20231026 | 132100 | 7228098200 | 46450 | 46450 | 46500 | 46450 | 137 |
| 367 | 20231026 | 132000 | 7221730800 | 46450 | 46450 | 46450 | 46450 | 1 |
| 368 | 20231026 | 131900 | 7221684350 | 46450 | 46450 | 46450 | 46400 | 90 |
| 369 | 20231026 | 131800 | 7217505600 | 46450 | 46400 | 46450 | 46400 | 2 |
| 370 | 20231026 | 131700 | 7217412750 | 46400 | 46400 | 46400 | 46400 | 38 |
| 371 | 20231026 | 131600 | 7215649550 | 46400 | 46450 | 46450 | 46400 | 218 |
| 372 | 20231026 | 131500 | 7205527050 | 46400 | 46400 | 46450 | 46400 | 357 |
| 373 | 20231026 | 131400 | 7188962150 | 46400 | 46450 | 46450 | 46400 | 264 |
| 374 | 20231026 | 131300 | 7176709100 | 46450 | 46500 | 46500 | 46450 | 274 |
| 375 | 20231026 | 131200 | 7163981350 | 46500 | 46500 | 46550 | 46450 | 499 |
| 376 | 20231026 | 131100 | 7140779150 | 46550 | 46550 | 46550 | 46550 | 58 |
| 377 | 20231026 | 131000 | 7138079250 | 46550 | 46600 | 46600 | 46550 | 57 |
| 378 | 20231026 | 130900 | 7135425850 | 46600 | 46600 | 46600 | 46600 | 34 |
| 379 | 20231026 | 130800 | 7133841450 | 46600 | 46500 | 46600 | 46500 | 55 |
| 380 | 20231026 | 130700 | 7131283450 | 46500 | 46500 | 46550 | 46500 | 641 |
| 381 | 20231026 | 130600 | 7101470550 | 46550 | 46550 | 46550 | 46550 | 103 |
| 382 | 20231026 | 130500 | 7096675900 | 46550 | 46500 | 46550 | 46500 | 405 |
| 383 | 20231026 | 130400 | 7077823650 | 46500 | 46550 | 46550 | 46500 | 1548 |
| 384 | 20231026 | 130300 | 7005801950 | 46550 | 46700 | 46700 | 46550 | 1295 |
| 385 | 20231026 | 130200 | 6945446350 | 46750 | 46800 | 46800 | 46750 | 170 |
| 386 | 20231026 | 130100 | 6937498800 | 46850 | 46800 | 46850 | 46800 | 348 |
| 387 | 20231026 | 130000 | 6921202400 | 46850 | 46850 | 46850 | 46850 | 1 |
| 388 | 20231026 | 125900 | 6921155550 | 46800 | 46800 | 46800 | 46800 | 483 |
| 389 | 20231026 | 125800 | 6898551150 | 46800 | 46850 | 46850 | 46800 | 305 |
| 390 | 20231026 | 125700 | 6884262450 | 46850 | 46900 | 46950 | 46850 | 318 |
| 391 | 20231026 | 125600 | 6869359600 | 46950 | 46950 | 47000 | 46900 | 1199 |
| 392 | 20231026 | 125500 | 6813051400 | 46950 | 46950 | 46950 | 46950 | 229 |
| 393 | 20231026 | 125400 | 6802299850 | 47100 | 47100 | 47100 | 47100 | 4 |
| 394 | 20231026 | 125300 | 6802111450 | 47100 | 47100 | 47100 | 47000 | 26 |
| 395 | 20231026 | 125200 | 6800889250 | 47000 | 47000 | 47000 | 47000 | 0 |
| 396 | 20231026 | 125100 | 6800889250 | 47000 | 47100 | 47100 | 47000 | 45 |
| 397 | 20231026 | 125000 | 6798773150 | 47100 | 47100 | 47100 | 47100 | 4 |
| 398 | 20231026 | 124900 | 6798584750 | 47100 | 47050 | 47100 | 47050 | 83 |
| 399 | 20231026 | 124800 | 6794678100 | 47050 | 47050 | 47050 | 47050 | 66 |
| 400 | 20231026 | 124700 | 6791572800 | 47000 | 47000 | 47000 | 47000 | 16 |
| 401 | 20231026 | 124600 | 6790820800 | 47000 | 47000 | 47000 | 47000 | 54 |
| 402 | 20231026 | 124500 | 6788282800 | 47000 | 47000 | 47000 | 47000 | 2 |
| 403 | 20231026 | 124400 | 6788188800 | 47000 | 47050 | 47050 | 47000 | 171 |
| 404 | 20231026 | 124300 | 6780151100 | 47100 | 47250 | 47250 | 47100 | 99 |
| 405 | 20231026 | 124200 | 6775487900 | 47100 | 47200 | 47200 | 47100 | 564 |
| 406 | 20231026 | 124100 | 6748871500 | 47250 | 47250 | 47250 | 47250 | 76 |
| 407 | 20231026 | 124000 | 6745280500 | 47200 | 47250 | 47300 | 47200 | 237 |
| 408 | 20231026 | 123900 | 6734082250 | 47250 | 47300 | 47300 | 47250 | 153 |
| 409 | 20231026 | 123800 | 6726852300 | 47250 | 47250 | 47250 | 47200 | 248 |
| 410 | 20231026 | 123700 | 6715135500 | 47200 | 47150 | 47200 | 47150 | 626 |
| 411 | 20231026 | 123600 | 6685596400 | 47100 | 47100 | 47100 | 47100 | 101 |
| 412 | 20231026 | 123500 | 6680839300 | 47100 | 47000 | 47100 | 47000 | 111 |
| 413 | 20231026 | 123400 | 6675615650 | 47000 | 47000 | 47000 | 47000 | 211 |
| 414 | 20231026 | 123300 | 6665698650 | 47050 | 47050 | 47050 | 47050 | 0 |
| 415 | 20231026 | 123200 | 6665698650 | 47050 | 47050 | 47100 | 47050 | 347 |
| 416 | 20231026 | 123100 | 6649368600 | 47050 | 47050 | 47050 | 47050 | 207 |
| 417 | 20231026 | 123000 | 6639629250 | 47100 | 47000 | 47100 | 47000 | 591 |
| 418 | 20231026 | 122900 | 6611805650 | 47000 | 47000 | 47000 | 46950 | 24 |
| 419 | 20231026 | 122800 | 6610678650 | 46950 | 46850 | 46950 | 46850 | 253 |
| 420 | 20231026 | 122700 | 6598822850 | 46850 | 46850 | 46850 | 46850 | 9 |
| 421 | 20231026 | 122600 | 6598401200 | 46850 | 46700 | 46850 | 46700 | 275 |
| 422 | 20231026 | 122500 | 6585535750 | 46700 | 46700 | 46700 | 46700 | 28 |
| 423 | 20231026 | 122400 | 6584228150 | 46700 | 46700 | 46700 | 46700 | 6 |
| 424 | 20231026 | 122300 | 6583947950 | 46750 | 46750 | 46750 | 46650 | 107 |
| 425 | 20231026 | 122200 | 6578947100 | 46800 | 46750 | 46800 | 46750 | 15 |
| 426 | 20231026 | 122100 | 6578245600 | 46650 | 46650 | 46650 | 46650 | 104 |
| 427 | 20231026 | 122000 | 6573394000 | 46600 | 46600 | 46600 | 46550 | 20 |
| 428 | 20231026 | 121900 | 6572462250 | 46600 | 46650 | 46650 | 46500 | 643 |
| 429 | 20231026 | 121800 | 6542504250 | 46650 | 46700 | 46700 | 46650 | 157 |
| 430 | 20231026 | 121700 | 6535172850 | 46750 | 46750 | 46750 | 46750 | 172 |
| 431 | 20231026 | 121600 | 6527131850 | 46800 | 46750 | 46800 | 46750 | 49 |
| 432 | 20231026 | 121500 | 6524840850 | 46750 | 46800 | 46800 | 46750 | 36 |
| 433 | 20231026 | 121400 | 6523157500 | 46800 | 46800 | 46800 | 46800 | 10 |
| 434 | 20231026 | 121300 | 6522689500 | 46800 | 46800 | 46800 | 46800 | 10 |
| 435 | 20231026 | 121200 | 6522221500 | 46800 | 46800 | 46800 | 46800 | 15 |
| 436 | 20231026 | 121100 | 6521519500 | 46800 | 46750 | 46800 | 46750 | 120 |
| 437 | 20231026 | 121000 | 6515908900 | 46700 | 46750 | 46750 | 46700 | 115 |
| 438 | 20231026 | 120900 | 6510537650 | 46700 | 46750 | 46750 | 46700 | 55 |
| 439 | 20231026 | 120800 | 6507969000 | 46750 | 46750 | 46750 | 46750 | 7 |
| 440 | 20231026 | 120700 | 6507641750 | 46750 | 46700 | 46750 | 46700 | 69 |
| 441 | 20231026 | 120600 | 6504418900 | 46650 | 46700 | 46700 | 46650 | 226 |
| 442 | 20231026 | 120500 | 6493872700 | 46650 | 46650 | 46700 | 46650 | 70 |
| 443 | 20231026 | 120400 | 6490603900 | 46700 | 46700 | 46700 | 46700 | 1 |
| 444 | 20231026 | 120300 | 6490557200 | 46700 | 46700 | 46700 | 46700 | 0 |
| 445 | 20231026 | 120200 | 6490557200 | 46700 | 46700 | 46700 | 46700 | 177 |
| 446 | 20231026 | 120100 | 6482291300 | 46700 | 46700 | 46700 | 46700 | 0 |
| 447 | 20231026 | 120000 | 6482291300 | 46700 | 46700 | 46700 | 46700 | 100 |
| 448 | 20231026 | 115900 | 6477621300 | 46700 | 46700 | 46700 | 46700 | 4 |
| 449 | 20231026 | 115800 | 6477434500 | 46750 | 46750 | 46750 | 46700 | 102 |
| 450 | 20231026 | 115700 | 6472671000 | 46750 | 46750 | 46750 | 46750 | 25 |
| 451 | 20231026 | 115600 | 6471502250 | 46850 | 46750 | 46850 | 46750 | 98 |
| 452 | 20231026 | 115500 | 6466920650 | 46750 | 46750 | 46800 | 46750 | 74 |
| 453 | 20231026 | 115400 | 6463457650 | 46800 | 46800 | 46800 | 46800 | 21 |
| 454 | 20231026 | 115300 | 6462474850 | 46800 | 46800 | 46800 | 46800 | 51 |
| 455 | 20231026 | 115200 | 6460088050 | 46800 | 46850 | 46850 | 46800 | 418 |
| 456 | 20231026 | 115100 | 6440524400 | 46850 | 46850 | 46850 | 46850 | 0 |
| 457 | 20231026 | 115000 | 6440524400 | 46850 | 46850 | 46850 | 46850 | 273 |
| 458 | 20231026 | 114900 | 6427734350 | 46850 | 46850 | 46850 | 46800 | 121 |
| 459 | 20231026 | 114800 | 6422066000 | 46850 | 46850 | 46850 | 46850 | 519 |
| 460 | 20231026 | 114700 | 6397750850 | 46800 | 46800 | 46800 | 46800 | 146 |
| 461 | 20231026 | 114600 | 6390918050 | 46800 | 46750 | 46800 | 46750 | 331 |
| 462 | 20231026 | 114500 | 6375438100 | 46700 | 46700 | 46700 | 46700 | 330 |
| 463 | 20231026 | 114400 | 6360027100 | 46650 | 46650 | 46700 | 46650 | 87 |
| 464 | 20231026 | 114300 | 6355965750 | 46600 | 46600 | 46600 | 46600 | 50 |
| 465 | 20231026 | 114200 | 6353635750 | 46600 | 46600 | 46600 | 46550 | 167 |
| 466 | 20231026 | 114100 | 6345855050 | 46600 | 46550 | 46600 | 46550 | 538 |
| 467 | 20231026 | 114000 | 6320786700 | 46550 | 46550 | 46600 | 46550 | 91 |
| 468 | 20231026 | 113900 | 6316550600 | 46600 | 46600 | 46600 | 46600 | 3 |
| 469 | 20231026 | 113800 | 6316410800 | 46600 | 46600 | 46600 | 46550 | 93 |
| 470 | 20231026 | 113700 | 6312077450 | 46600 | 46600 | 46600 | 46600 | 1 |
| 471 | 20231026 | 113600 | 6312030850 | 46550 | 46550 | 46550 | 46550 | 3 |
| 472 | 20231026 | 113500 | 6311891200 | 46600 | 46600 | 46600 | 46600 | 26 |
| 473 | 20231026 | 113400 | 6310679600 | 46550 | 46550 | 46550 | 46550 | 74 |
| 474 | 20231026 | 113300 | 6307234900 | 46550 | 46550 | 46550 | 46550 | 46 |
| 475 | 20231026 | 113200 | 6305093600 | 46550 | 46550 | 46550 | 46550 | 279 |
| 476 | 20231026 | 113100 | 6292106150 | 46550 | 46600 | 46600 | 46550 | 39 |
| 477 | 20231026 | 113000 | 6290288800 | 46550 | 46550 | 46550 | 46550 | 3 |
| 478 | 20231026 | 112900 | 6290149150 | 46600 | 46600 | 46600 | 46600 | 16 |
| 479 | 20231026 | 112800 | 6289403550 | 46600 | 46600 | 46600 | 46550 | 31 |
| 480 | 20231026 | 112700 | 6287959400 | 46600 | 46550 | 46600 | 46500 | 789 |
| 481 | 20231026 | 112600 | 6251228050 | 46550 | 46550 | 46550 | 46550 | 84 |
| 482 | 20231026 | 112500 | 6247317850 | 46550 | 46550 | 46550 | 46500 | 109 |
| 483 | 20231026 | 112400 | 6242244950 | 46500 | 46500 | 46600 | 46500 | 58 |
| 484 | 20231026 | 112300 | 6239547700 | 46500 | 46550 | 46550 | 46500 | 947 |
| 485 | 20231026 | 112200 | 6195504800 | 46550 | 46650 | 46650 | 46550 | 415 |
| 486 | 20231026 | 112100 | 6176153800 | 46650 | 46650 | 46750 | 46650 | 95 |
| 487 | 20231026 | 112000 | 6171721050 | 46650 | 46700 | 46700 | 46650 | 1233 |
| 488 | 20231026 | 111900 | 6114143050 | 46750 | 46750 | 46750 | 46750 | 186 |
| 489 | 20231026 | 111800 | 6105447550 | 46750 | 46750 | 46750 | 46750 | 11 |
| 490 | 20231026 | 111700 | 6104933300 | 46750 | 46800 | 46800 | 46750 | 116 |
| 491 | 20231026 | 111600 | 6099509600 | 46800 | 46750 | 46800 | 46700 | 234 |
| 492 | 20231026 | 111500 | 6088563800 | 46750 | 46750 | 46750 | 46750 | 117 |
| 493 | 20231026 | 111400 | 6083094050 | 46750 | 46750 | 46750 | 46750 | 183 |
| 494 | 20231026 | 111300 | 6074538800 | 46750 | 46750 | 46800 | 46700 | 417 |
| 495 | 20231026 | 111200 | 6055063750 | 46750 | 46750 | 46800 | 46750 | 456 |
| 496 | 20231026 | 111100 | 6033745700 | 46800 | 46750 | 46800 | 46750 | 56 |
| 497 | 20231026 | 111000 | 6031126950 | 46750 | 46750 | 46750 | 46750 | 274 |
| 498 | 20231026 | 110900 | 6018317450 | 46800 | 46750 | 46800 | 46750 | 600 |
| 499 | 20231026 | 110800 | 5990242450 | 46800 | 46750 | 46800 | 46700 | 165 |
| 500 | 20231026 | 110700 | 5982527450 | 46750 | 46750 | 46750 | 46750 | 232 |
| 501 | 20231026 | 110600 | 5971681450 | 46750 | 46750 | 46750 | 46750 | 260 |
| 502 | 20231026 | 110500 | 5959526450 | 46750 | 46750 | 46750 | 46750 | 56 |
| 503 | 20231026 | 110400 | 5956908450 | 46750 | 46750 | 46750 | 46750 | 150 |
| 504 | 20231026 | 110300 | 5949895950 | 46750 | 46750 | 46900 | 46750 | 247 |
| 505 | 20231026 | 110200 | 5938331500 | 46700 | 46800 | 46800 | 46700 | 482 |
| 506 | 20231026 | 110100 | 5915808800 | 46800 | 46800 | 46800 | 46800 | 31 |
| 507 | 20231026 | 110000 | 5914358000 | 46750 | 46850 | 46850 | 46700 | 2247 |
| 508 | 20231026 | 105900 | 5809299900 | 46800 | 46850 | 46850 | 46800 | 478 |
| 509 | 20231026 | 105800 | 5786924250 | 46900 | 46850 | 46900 | 46800 | 333 |
| 510 | 20231026 | 105700 | 5771337150 | 46900 | 46900 | 46900 | 46800 | 1150 |
| 511 | 20231026 | 105600 | 5717487750 | 46900 | 47000 | 47000 | 46900 | 83 |
| 512 | 20231026 | 105500 | 5713591150 | 47000 | 46900 | 47000 | 46900 | 25 |
| 513 | 20231026 | 105400 | 5712418100 | 46950 | 46900 | 46950 | 46900 | 173 |
| 514 | 20231026 | 105300 | 5704302550 | 46950 | 47100 | 47100 | 46950 | 783 |
| 515 | 20231026 | 105200 | 5667504450 | 47050 | 47150 | 47200 | 47050 | 985 |
| 516 | 20231026 | 105100 | 5621098400 | 47150 | 47150 | 47200 | 47150 | 259 |
| 517 | 20231026 | 105000 | 5608883400 | 47200 | 47250 | 47250 | 47150 | 270 |
| 518 | 20231026 | 104900 | 5596139750 | 47250 | 47250 | 47250 | 47200 | 113 |
| 519 | 20231026 | 104800 | 5590801000 | 47250 | 47250 | 47300 | 47250 | 102 |
| 520 | 20231026 | 104700 | 5585980950 | 47300 | 47250 | 47300 | 47250 | 24 |
| 521 | 20231026 | 104600 | 5584846100 | 47250 | 47250 | 47250 | 47250 | 102 |
| 522 | 20231026 | 104500 | 5580026600 | 47250 | 47200 | 47250 | 47200 | 567 |
| 523 | 20231026 | 104400 | 5553244950 | 47200 | 47250 | 47250 | 47200 | 1332 |
| 524 | 20231026 | 104300 | 5490370800 | 47250 | 47250 | 47250 | 47250 | 92 |
| 525 | 20231026 | 104200 | 5486023800 | 47250 | 47300 | 47300 | 47200 | 312 |
| 526 | 20231026 | 104100 | 5471272000 | 47300 | 47150 | 47300 | 47150 | 237 |
| 527 | 20231026 | 104000 | 5460075800 | 47200 | 47200 | 47200 | 47150 | 207 |
| 528 | 20231026 | 103900 | 5450314050 | 47200 | 47150 | 47300 | 47150 | 1062 |
| 529 | 20231026 | 103800 | 5400177700 | 47150 | 47100 | 47150 | 47050 | 689 |
| 530 | 20231026 | 103700 | 5367728050 | 47100 | 47050 | 47100 | 47050 | 528 |
| 531 | 20231026 | 103600 | 5342873900 | 47050 | 46950 | 47050 | 46900 | 102 |
| 532 | 20231026 | 103500 | 5338080300 | 46950 | 46850 | 46950 | 46800 | 129 |
| 533 | 20231026 | 103400 | 5332039750 | 46800 | 46800 | 46850 | 46750 | 419 |
| 534 | 20231026 | 103300 | 5312417450 | 46850 | 46700 | 46850 | 46700 | 366 |
| 535 | 20231026 | 103200 | 5295309200 | 46700 | 46750 | 46800 | 46700 | 455 |
| 536 | 20231026 | 103100 | 5274038950 | 46750 | 46750 | 46800 | 46750 | 245 |
| 537 | 20231026 | 103000 | 5262585150 | 46750 | 46800 | 46800 | 46750 | 103 |
| 538 | 20231026 | 102900 | 5257769350 | 46750 | 46900 | 46900 | 46750 | 2444 |
| 539 | 20231026 | 102800 | 5143283150 | 46900 | 46900 | 46900 | 46900 | 493 |
| 540 | 20231026 | 102700 | 5120161450 | 46900 | 46900 | 46900 | 46900 | 467 |
| 541 | 20231026 | 102600 | 5098259150 | 46900 | 47000 | 47000 | 46900 | 585 |
| 542 | 20231026 | 102500 | 5070816950 | 47050 | 47000 | 47050 | 47000 | 102 |
| 543 | 20231026 | 102400 | 5066021400 | 47000 | 47200 | 47200 | 46950 | 1015 |
| 544 | 20231026 | 102300 | 5018280950 | 47200 | 47150 | 47200 | 47150 | 100 |
| 545 | 20231026 | 102200 | 5013563850 | 47200 | 47250 | 47250 | 47150 | 187 |
| 546 | 20231026 | 102100 | 5004740600 | 47250 | 47250 | 47300 | 47250 | 105 |
| 547 | 20231026 | 102000 | 4999779250 | 47200 | 47100 | 47200 | 47100 | 367 |
| 548 | 20231026 | 101900 | 4982467850 | 47150 | 47000 | 47150 | 47000 | 1061 |
| 549 | 20231026 | 101800 | 4932595700 | 47050 | 47000 | 47050 | 47000 | 43 |
| 550 | 20231026 | 101700 | 4930573200 | 47000 | 47100 | 47100 | 47000 | 214 |
| 551 | 20231026 | 101600 | 4920502950 | 47100 | 47100 | 47100 | 47050 | 211 |
| 552 | 20231026 | 101500 | 4910565100 | 47100 | 47100 | 47100 | 47050 | 274 |
| 553 | 20231026 | 101400 | 4897667500 | 47050 | 46950 | 47050 | 46950 | 401 |
| 554 | 20231026 | 101300 | 4878823250 | 46950 | 47000 | 47000 | 46950 | 53 |
| 555 | 20231026 | 101200 | 4876334700 | 47000 | 46950 | 47000 | 46950 | 336 |
| 556 | 20231026 | 101100 | 4860559200 | 47000 | 46950 | 47000 | 46950 | 201 |
| 557 | 20231026 | 101000 | 4851116700 | 47000 | 47100 | 47100 | 47000 | 796 |
| 558 | 20231026 | 100900 | 4813687700 | 47100 | 47150 | 47150 | 47100 | 79 |
| 559 | 20231026 | 100800 | 4809966700 | 47100 | 47100 | 47150 | 47100 | 223 |
| 560 | 20231026 | 100700 | 4799463350 | 47150 | 47150 | 47150 | 47100 | 323 |
| 561 | 20231026 | 100600 | 4784235550 | 47150 | 47250 | 47250 | 47150 | 326 |
| 562 | 20231026 | 100500 | 4768852800 | 47200 | 47250 | 47300 | 47150 | 173 |
| 563 | 20231026 | 100400 | 4760678900 | 47250 | 47300 | 47350 | 47150 | 598 |
| 564 | 20231026 | 100300 | 4732397600 | 47300 | 47300 | 47300 | 47250 | 538 |
| 565 | 20231026 | 100200 | 4706958350 | 47300 | 47150 | 47350 | 47150 | 1692 |
| 566 | 20231026 | 100100 | 4626967700 | 47200 | 47050 | 47200 | 47050 | 252 |
| 567 | 20231026 | 100000 | 4615092250 | 47050 | 46950 | 47050 | 46950 | 156 |
| 568 | 20231026 | 095900 | 4607762500 | 47000 | 47050 | 47050 | 46950 | 349 |
| 569 | 20231026 | 095800 | 4591357950 | 47100 | 47150 | 47150 | 47100 | 495 |
| 570 | 20231026 | 095700 | 4568040600 | 47150 | 47200 | 47200 | 47150 | 381 |
| 571 | 20231026 | 095600 | 4550057600 | 47200 | 47200 | 47250 | 47150 | 450 |
| 572 | 20231026 | 095500 | 4528815650 | 47100 | 47200 | 47250 | 47100 | 1065 |
| 573 | 20231026 | 095400 | 4478583350 | 47200 | 47000 | 47250 | 47000 | 1593 |
| 574 | 20231026 | 095300 | 4403442000 | 47000 | 46950 | 47100 | 46950 | 653 |
| 575 | 20231026 | 095200 | 4372757950 | 46950 | 47050 | 47050 | 46900 | 875 |
| 576 | 20231026 | 095100 | 4331641200 | 47050 | 47100 | 47150 | 47000 | 1249 |
| 577 | 20231026 | 095000 | 4272858250 | 47100 | 47000 | 47100 | 47000 | 1272 |
| 578 | 20231026 | 094900 | 4213005550 | 47000 | 46850 | 47000 | 46850 | 1078 |
| 579 | 20231026 | 094800 | 4162439950 | 46800 | 46700 | 46850 | 46700 | 835 |
| 580 | 20231026 | 094700 | 4123371400 | 46700 | 46700 | 46750 | 46650 | 268 |
| 581 | 20231026 | 094600 | 4110853250 | 46650 | 46750 | 46750 | 46650 | 251 |
| 582 | 20231026 | 094500 | 4099132800 | 46650 | 46700 | 46750 | 46650 | 630 |
| 583 | 20231026 | 094400 | 4069714750 | 46700 | 46700 | 46700 | 46600 | 586 |
| 584 | 20231026 | 094300 | 4042365400 | 46650 | 46500 | 46650 | 46400 | 491 |
| 585 | 20231026 | 094200 | 4019496700 | 46450 | 46400 | 46450 | 46300 | 527 |
| 586 | 20231026 | 094100 | 3995042350 | 46450 | 46400 | 46450 | 46300 | 715 |
| 587 | 20231026 | 094000 | 3961892200 | 46400 | 46150 | 46450 | 46150 | 449 |
| 588 | 20231026 | 093900 | 3941095750 | 46100 | 46350 | 46350 | 46100 | 820 |
| 589 | 20231026 | 093800 | 3903172550 | 46350 | 45850 | 46450 | 45850 | 812 |
| 590 | 20231026 | 093700 | 3865663600 | 45750 | 45500 | 46050 | 45500 | 847 |
| 591 | 20231026 | 093600 | 3826947450 | 45550 | 45600 | 45600 | 45500 | 2984 |
| 592 | 20231026 | 093500 | 3691078200 | 45600 | 45700 | 45750 | 45550 | 2597 |
| 593 | 20231026 | 093400 | 3572539850 | 45700 | 45750 | 45750 | 45600 | 1163 |
| 594 | 20231026 | 093300 | 3519452150 | 45600 | 46100 | 46100 | 45600 | 3718 |
| 595 | 20231026 | 093200 | 3349006700 | 46100 | 46000 | 46100 | 46000 | 711 |
| 596 | 20231026 | 093100 | 3316288050 | 46100 | 46100 | 46100 | 46000 | 3516 |
| 597 | 20231026 | 093000 | 3154476850 | 46100 | 46250 | 46300 | 46050 | 2420 |
| 598 | 20231026 | 092900 | 3042833850 | 46250 | 46350 | 46400 | 46250 | 394 |
| 599 | 20231026 | 092800 | 3024588350 | 46350 | 46250 | 46350 | 46250 | 599 |
| 600 | 20231026 | 092700 | 2996851300 | 46300 | 46300 | 46400 | 46200 | 785 |
| 601 | 20231026 | 092600 | 2960499900 | 46100 | 46500 | 46850 | 46100 | 2671 |
| 602 | 20231026 | 092500 | 2836839850 | 46450 | 46250 | 47000 | 46100 | 2992 |
| 603 | 20231026 | 092400 | 2698186800 | 46250 | 46800 | 46950 | 46200 | 8583 |
| 604 | 20231026 | 092300 | 2299452850 | 46800 | 46700 | 46900 | 46600 | 628 |
| 605 | 20231026 | 092200 | 2270099500 | 46700 | 46550 | 46700 | 46550 | 1212 |
| 606 | 20231026 | 092100 | 2213633500 | 46550 | 46850 | 46950 | 46550 | 3573 |
| 607 | 20231026 | 092000 | 2046742900 | 46900 | 46600 | 46950 | 46550 | 2442 |
| 608 | 20231026 | 091900 | 1932587750 | 46550 | 46700 | 46700 | 46550 | 1553 |
| 609 | 20231026 | 091800 | 1860218250 | 46600 | 47300 | 47300 | 46600 | 5549 |
| 610 | 20231026 | 091700 | 1599840950 | 47300 | 47250 | 47400 | 47250 | 584 |
| 611 | 20231026 | 091600 | 1572224500 | 47250 | 47250 | 47250 | 47150 | 1187 |
| 612 | 20231026 | 091500 | 1516184750 | 47300 | 47550 | 47600 | 47250 | 1382 |
| 613 | 20231026 | 091400 | 1450660950 | 47550 | 47450 | 47600 | 47450 | 666 |
| 614 | 20231026 | 091300 | 1419016600 | 47450 | 47400 | 47450 | 47350 | 623 |
| 615 | 20231026 | 091200 | 1389472350 | 47400 | 47200 | 47400 | 47150 | 515 |
| 616 | 20231026 | 091100 | 1365134350 | 47200 | 47200 | 47200 | 47050 | 814 |
| 617 | 20231026 | 091000 | 1326767300 | 47200 | 47250 | 47350 | 47200 | 703 |
| 618 | 20231026 | 090900 | 1293542650 | 47250 | 47300 | 47400 | 47250 | 452 |
| 619 | 20231026 | 090800 | 1272161600 | 47300 | 47300 | 47400 | 47150 | 919 |
| 620 | 20231026 | 090700 | 1228732050 | 47200 | 46900 | 47200 | 46800 | 1642 |
| 621 | 20231026 | 090600 | 1151541800 | 46900 | 47150 | 47150 | 46750 | 2778 |
| 622 | 20231026 | 090500 | 1021237850 | 47250 | 47200 | 47400 | 47100 | 1337 |
| 623 | 20231026 | 090400 | 958042400 | 47100 | 47000 | 47150 | 46950 | 1010 |
| 624 | 20231026 | 090300 | 910557300 | 47100 | 47600 | 47750 | 46950 | 3280 |
| 625 | 20231026 | 090200 | 755415450 | 47600 | 47250 | 47600 | 47250 | 2501 |
| 626 | 20231026 | 090100 | 636881400 | 47250 | 47000 | 47300 | 46300 | 3021 |
| 627 | 20231026 | 090000 | 495462800 | 47000 | 46350 | 47000 | 46300 | 10652 |