36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 3 | 20231026 | 201600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20231026 | 201500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20231026 | 201400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20231026 | 201300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20231026 | 201200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20231026 | 201100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20231026 | 201000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20231026 | 200900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20231026 | 200800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20231026 | 200700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20231026 | 200600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20231026 | 200500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20231026 | 200400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20231026 | 200300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20231026 | 200200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20231026 | 200100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20231026 | 200000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20231026 | 195900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20231026 | 195800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20231026 | 195700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20231026 | 195600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20231026 | 195500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20231026 | 195400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20231026 | 195300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20231026 | 195200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20231026 | 195100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20231026 | 195000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20231026 | 194900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20231026 | 194800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20231026 | 194700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 33 | 20231026 | 194600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20231026 | 194500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20231026 | 194400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20231026 | 194300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20231026 | 194200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20231026 | 194100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20231026 | 194000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20231026 | 193900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20231026 | 193800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20231026 | 193700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20231026 | 193600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20231026 | 193500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20231026 | 193400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20231026 | 193300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20231026 | 193200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20231026 | 193100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20231026 | 193000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20231026 | 192900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20231026 | 192800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20231026 | 192700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20231026 | 192600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20231026 | 192500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20231026 | 192400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20231026 | 192300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20231026 | 192200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20231026 | 192100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20231026 | 192000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20231026 | 191900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20231026 | 191800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20231026 | 191700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 63 | 20231026 | 191600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20231026 | 191500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20231026 | 191400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20231026 | 191300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20231026 | 191200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20231026 | 191100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20231026 | 191000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20231026 | 190900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20231026 | 190800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20231026 | 190700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20231026 | 190600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20231026 | 190500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20231026 | 190400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20231026 | 190300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20231026 | 190200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20231026 | 190100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20231026 | 190000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20231026 | 185900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20231026 | 185800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20231026 | 185700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20231026 | 185600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20231026 | 185500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20231026 | 185400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20231026 | 185300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20231026 | 185200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20231026 | 185100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20231026 | 185000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20231026 | 184900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20231026 | 184800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20231026 | 184700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 93 | 20231026 | 184600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20231026 | 184500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20231026 | 184400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20231026 | 184300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20231026 | 184200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20231026 | 184100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20231026 | 184000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20231026 | 183900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20231026 | 183800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20231026 | 183700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20231026 | 183600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20231026 | 183500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20231026 | 183400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20231026 | 183300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20231026 | 183200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20231026 | 183100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20231026 | 183000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20231026 | 182900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20231026 | 182800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20231026 | 182700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20231026 | 182600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20231026 | 182500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20231026 | 182400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20231026 | 182300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20231026 | 182200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20231026 | 182100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20231026 | 182000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20231026 | 181900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20231026 | 181800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20231026 | 181700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 123 | 20231026 | 181600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20231026 | 181500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20231026 | 181400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20231026 | 181300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20231026 | 181200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20231026 | 181100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20231026 | 181000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20231026 | 180900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20231026 | 180800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20231026 | 180700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20231026 | 180600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20231026 | 180500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20231026 | 180400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20231026 | 180300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20231026 | 180200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20231026 | 180100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20231026 | 180000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20231026 | 175900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20231026 | 175800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20231026 | 175700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20231026 | 175600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20231026 | 175500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20231026 | 175400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20231026 | 175300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20231026 | 175200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20231026 | 175100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20231026 | 175000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20231026 | 174900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20231026 | 174800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20231026 | 174700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 153 | 20231026 | 174600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20231026 | 174500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20231026 | 174400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20231026 | 174300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20231026 | 174200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20231026 | 174100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20231026 | 174000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20231026 | 173900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20231026 | 173800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20231026 | 173700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20231026 | 173600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20231026 | 173500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20231026 | 173400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20231026 | 173300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20231026 | 173200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20231026 | 173100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20231026 | 173000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20231026 | 172900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20231026 | 172800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20231026 | 172700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20231026 | 172600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20231026 | 172500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20231026 | 172400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20231026 | 172300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20231026 | 172200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20231026 | 172100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20231026 | 172000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20231026 | 171900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20231026 | 171800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20231026 | 171700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 183 | 20231026 | 171600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20231026 | 171500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20231026 | 171400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20231026 | 171300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20231026 | 171200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20231026 | 171100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20231026 | 171000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20231026 | 170900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20231026 | 170800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20231026 | 170700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20231026 | 170600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20231026 | 170500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20231026 | 170400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20231026 | 170300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20231026 | 170200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20231026 | 170100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20231026 | 170000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20231026 | 165900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20231026 | 165800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20231026 | 165700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20231026 | 165600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20231026 | 165500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20231026 | 165400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20231026 | 165300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20231026 | 165200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20231026 | 165100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20231026 | 165000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20231026 | 164900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20231026 | 164800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20231026 | 164700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 213 | 20231026 | 164600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20231026 | 164500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20231026 | 164400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20231026 | 164300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20231026 | 164200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20231026 | 164100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20231026 | 164000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20231026 | 163900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20231026 | 163800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20231026 | 163700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20231026 | 163600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20231026 | 163500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20231026 | 163400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20231026 | 163300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20231026 | 163200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20231026 | 163100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20231026 | 163000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20231026 | 162900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20231026 | 162800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20231026 | 162700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20231026 | 162600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20231026 | 162500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20231026 | 162400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20231026 | 162300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20231026 | 162200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20231026 | 162100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20231026 | 162000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20231026 | 161900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20231026 | 161800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20231026 | 161700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 243 | 20231026 | 161600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20231026 | 161500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20231026 | 161400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20231026 | 161300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20231026 | 161200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20231026 | 161100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20231026 | 161000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20231026 | 160900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20231026 | 160800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20231026 | 160700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20231026 | 160600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20231026 | 160500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20231026 | 160400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20231026 | 160300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20231026 | 160200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20231026 | 160100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20231026 | 160000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20231026 | 155900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20231026 | 155800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20231026 | 155700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20231026 | 155600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20231026 | 155500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20231026 | 155400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20231026 | 155300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20231026 | 155200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20231026 | 155100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20231026 | 155000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20231026 | 154900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20231026 | 154800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20231026 | 154700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 273 | 20231026 | 154600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20231026 | 154500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20231026 | 154400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20231026 | 154300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20231026 | 154200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20231026 | 154100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20231026 | 154000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20231026 | 153900 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20231026 | 153800 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20231026 | 153700 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20231026 | 153600 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20231026 | 153500 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20231026 | 153400 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20231026 | 153300 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20231026 | 153200 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20231026 | 153100 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20231026 | 153000 | 6816925200 | 44900 | 44900 | 44900 | 44900 | 3260 |
| 290 | 20231026 | 152900 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20231026 | 152800 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20231026 | 152700 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20231026 | 152600 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20231026 | 152500 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20231026 | 152400 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20231026 | 152300 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20231026 | 152200 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20231026 | 152100 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20231026 | 152000 | 6670551200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20231026 | 151900 | 6670551200 | 44850 | 44900 | 44900 | 44850 | 767 |
| 301 | 20231026 | 151800 | 6636131900 | 44900 | 44800 | 44900 | 44750 | 896 |
| 302 | 20231026 | 151700 | 6595946800 | 44800 | 44750 | 44800 | 44750 | 459 |
| 303 | 20231026 | 151600 | 6575390800 | 44800 | 44800 | 44850 | 44800 | 779 |
| 304 | 20231026 | 151500 | 6540487800 | 44850 | 44750 | 44900 | 44750 | 446 |
| 305 | 20231026 | 151400 | 6520484350 | 44900 | 44700 | 44900 | 44700 | 847 |
| 306 | 20231026 | 151300 | 6482530450 | 44750 | 44600 | 44750 | 44600 | 1388 |
| 307 | 20231026 | 151200 | 6420572300 | 44600 | 44600 | 44650 | 44550 | 1890 |
| 308 | 20231026 | 151100 | 6336277500 | 44600 | 44600 | 44650 | 44600 | 701 |
| 309 | 20231026 | 151000 | 6305004100 | 44650 | 44650 | 44650 | 44600 | 323 |
| 310 | 20231026 | 150900 | 6290595100 | 44650 | 44650 | 44650 | 44600 | 305 |
| 311 | 20231026 | 150800 | 6276977650 | 44600 | 44600 | 44650 | 44600 | 111 |
| 312 | 20231026 | 150700 | 6272023750 | 44650 | 44600 | 44650 | 44600 | 199 |
| 313 | 20231026 | 150600 | 6263139850 | 44600 | 44650 | 44650 | 44600 | 196 |
| 314 | 20231026 | 150500 | 6254389650 | 44600 | 44600 | 44650 | 44600 | 109 |
| 315 | 20231026 | 150400 | 6249524400 | 44650 | 44650 | 44650 | 44600 | 167 |
| 316 | 20231026 | 150300 | 6242068100 | 44600 | 44650 | 44650 | 44600 | 291 |
| 317 | 20231026 | 150200 | 6229082500 | 44600 | 44650 | 44650 | 44600 | 166 |
| 318 | 20231026 | 150100 | 6221675100 | 44600 | 44800 | 44800 | 44600 | 1279 |
| 319 | 20231026 | 150000 | 6164493650 | 44800 | 44850 | 44850 | 44750 | 770 |
| 320 | 20231026 | 145900 | 6129994800 | 44850 | 44850 | 44850 | 44800 | 363 |
| 321 | 20231026 | 145800 | 6113716100 | 44850 | 44850 | 44850 | 44800 | 334 |
| 322 | 20231026 | 145700 | 6098738050 | 44850 | 44950 | 44950 | 44850 | 2072 |
| 323 | 20231026 | 145600 | 6005725350 | 44900 | 44950 | 44950 | 44900 | 365 |
| 324 | 20231026 | 145500 | 5989320250 | 44950 | 44950 | 44950 | 44900 | 154 |
| 325 | 20231026 | 145400 | 5982398650 | 44950 | 44900 | 44950 | 44900 | 405 |
| 326 | 20231026 | 145300 | 5964199950 | 44900 | 44900 | 44950 | 44900 | 644 |
| 327 | 20231026 | 145200 | 5935266250 | 44950 | 44900 | 44950 | 44900 | 847 |
| 328 | 20231026 | 145100 | 5897221250 | 44850 | 44850 | 44900 | 44850 | 1308 |
| 329 | 20231026 | 145000 | 5838501800 | 44900 | 44900 | 44900 | 44850 | 1099 |
| 330 | 20231026 | 144900 | 5789166450 | 44900 | 44900 | 44900 | 44850 | 280 |
| 331 | 20231026 | 144800 | 5776596800 | 44900 | 44750 | 44900 | 44750 | 2038 |
| 332 | 20231026 | 144700 | 5685228500 | 44800 | 44750 | 44800 | 44750 | 356 |
| 333 | 20231026 | 144600 | 5669281200 | 44800 | 44800 | 44800 | 44750 | 150 |
| 334 | 20231026 | 144500 | 5662561500 | 44800 | 44800 | 44800 | 44750 | 415 |
| 335 | 20231026 | 144400 | 5643978350 | 44750 | 44800 | 44800 | 44750 | 720 |
| 336 | 20231026 | 144300 | 5611722950 | 44750 | 44850 | 44900 | 44750 | 1650 |
| 337 | 20231026 | 144200 | 5537743650 | 44850 | 44800 | 44850 | 44800 | 342 |
| 338 | 20231026 | 144100 | 5522406750 | 44850 | 44850 | 44850 | 44800 | 275 |
| 339 | 20231026 | 144000 | 5510073500 | 44850 | 44850 | 44850 | 44800 | 339 |
| 340 | 20231026 | 143900 | 5494871400 | 44850 | 44850 | 44850 | 44750 | 1423 |
| 341 | 20231026 | 143800 | 5431105200 | 44850 | 44750 | 44850 | 44750 | 867 |
| 342 | 20231026 | 143700 | 5392252100 | 44800 | 44800 | 44800 | 44750 | 298 |
| 343 | 20231026 | 143600 | 5378902550 | 44750 | 44800 | 44800 | 44750 | 402 |
| 344 | 20231026 | 143500 | 5360894250 | 44800 | 44800 | 44800 | 44750 | 166 |
| 345 | 20231026 | 143400 | 5353458300 | 44800 | 44750 | 44800 | 44700 | 897 |
| 346 | 20231026 | 143300 | 5313313900 | 44750 | 44700 | 44750 | 44650 | 667 |
| 347 | 20231026 | 143200 | 5283492650 | 44700 | 44700 | 44700 | 44650 | 236 |
| 348 | 20231026 | 143100 | 5272944800 | 44700 | 44700 | 44700 | 44650 | 590 |
| 349 | 20231026 | 143000 | 5246581000 | 44700 | 44700 | 44700 | 44650 | 191 |
| 350 | 20231026 | 142900 | 5238044000 | 44700 | 44700 | 44700 | 44650 | 580 |
| 351 | 20231026 | 142800 | 5212133750 | 44700 | 44700 | 44700 | 44650 | 463 |
| 352 | 20231026 | 142700 | 5191437850 | 44700 | 44650 | 44700 | 44650 | 90 |
| 353 | 20231026 | 142600 | 5187416150 | 44700 | 44650 | 44700 | 44650 | 531 |
| 354 | 20231026 | 142500 | 5163691850 | 44700 | 44650 | 44700 | 44650 | 376 |
| 355 | 20231026 | 142400 | 5146894600 | 44650 | 44650 | 44650 | 44600 | 426 |
| 356 | 20231026 | 142300 | 5127873800 | 44650 | 44650 | 44700 | 44600 | 387 |
| 357 | 20231026 | 142200 | 5110591650 | 44650 | 44650 | 44650 | 44600 | 264 |
| 358 | 20231026 | 142100 | 5098805850 | 44650 | 44550 | 44650 | 44550 | 415 |
| 359 | 20231026 | 142000 | 5080279700 | 44650 | 44650 | 44650 | 44550 | 243 |
| 360 | 20231026 | 141900 | 5069436500 | 44650 | 44700 | 44700 | 44650 | 460 |
| 361 | 20231026 | 141800 | 5048888450 | 44700 | 44600 | 44700 | 44550 | 594 |
| 362 | 20231026 | 141700 | 5022380500 | 44600 | 44600 | 44600 | 44550 | 271 |
| 363 | 20231026 | 141600 | 5010295350 | 44600 | 44550 | 44600 | 44550 | 280 |
| 364 | 20231026 | 141500 | 4997814050 | 44600 | 44550 | 44600 | 44550 | 214 |
| 365 | 20231026 | 141400 | 4988270950 | 44600 | 44600 | 44650 | 44550 | 260 |
| 366 | 20231026 | 141300 | 4976674000 | 44600 | 44600 | 44600 | 44550 | 314 |
| 367 | 20231026 | 141200 | 4962671000 | 44600 | 44550 | 44650 | 44550 | 363 |
| 368 | 20231026 | 141100 | 4946476100 | 44550 | 44650 | 44650 | 44550 | 293 |
| 369 | 20231026 | 141000 | 4933398450 | 44650 | 44600 | 44650 | 44600 | 420 |
| 370 | 20231026 | 140900 | 4914655550 | 44650 | 44600 | 44650 | 44600 | 381 |
| 371 | 20231026 | 140800 | 4897645750 | 44650 | 44700 | 44750 | 44600 | 704 |
| 372 | 20231026 | 140700 | 4866182050 | 44750 | 44750 | 44750 | 44700 | 235 |
| 373 | 20231026 | 140600 | 4855665900 | 44750 | 44750 | 44750 | 44700 | 410 |
| 374 | 20231026 | 140500 | 4837325250 | 44700 | 44650 | 44800 | 44650 | 885 |
| 375 | 20231026 | 140400 | 4797754450 | 44700 | 44650 | 44700 | 44650 | 356 |
| 376 | 20231026 | 140300 | 4781843700 | 44700 | 44700 | 44700 | 44650 | 255 |
| 377 | 20231026 | 140200 | 4770448100 | 44650 | 44700 | 44700 | 44650 | 213 |
| 378 | 20231026 | 140100 | 4760929450 | 44700 | 44700 | 44700 | 44650 | 382 |
| 379 | 20231026 | 140000 | 4743854200 | 44700 | 44700 | 44700 | 44650 | 427 |
| 380 | 20231026 | 135900 | 4724785300 | 44650 | 44650 | 44700 | 44600 | 419 |
| 381 | 20231026 | 135800 | 4706077200 | 44650 | 44650 | 44650 | 44600 | 331 |
| 382 | 20231026 | 135700 | 4691300700 | 44650 | 44600 | 44650 | 44600 | 115 |
| 383 | 20231026 | 135600 | 4686168350 | 44600 | 44550 | 44650 | 44550 | 421 |
| 384 | 20231026 | 135500 | 4667391550 | 44600 | 44600 | 44600 | 44550 | 143 |
| 385 | 20231026 | 135400 | 4661015350 | 44600 | 44500 | 44600 | 44500 | 553 |
| 386 | 20231026 | 135300 | 4636377000 | 44500 | 44550 | 44550 | 44500 | 541 |
| 387 | 20231026 | 135200 | 4612287500 | 44500 | 44600 | 44600 | 44500 | 196 |
| 388 | 20231026 | 135100 | 4603554850 | 44500 | 44600 | 44700 | 44500 | 1085 |
| 389 | 20231026 | 135000 | 4555174250 | 44600 | 44650 | 44650 | 44550 | 193 |
| 390 | 20231026 | 134900 | 4546562150 | 44600 | 44650 | 44650 | 44600 | 226 |
| 391 | 20231026 | 134800 | 4536475250 | 44650 | 44700 | 44700 | 44650 | 290 |
| 392 | 20231026 | 134700 | 4523518150 | 44700 | 44700 | 44700 | 44600 | 86 |
| 393 | 20231026 | 134600 | 4519676200 | 44700 | 44650 | 44700 | 44600 | 612 |
| 394 | 20231026 | 134500 | 4492355000 | 44650 | 44600 | 44650 | 44600 | 229 |
| 395 | 20231026 | 134400 | 4482130550 | 44650 | 44650 | 44650 | 44600 | 229 |
| 396 | 20231026 | 134300 | 4471908300 | 44650 | 44700 | 44700 | 44650 | 655 |
| 397 | 20231026 | 134200 | 4442652850 | 44700 | 44650 | 44750 | 44650 | 147 |
| 398 | 20231026 | 134100 | 4436081950 | 44700 | 44700 | 44700 | 44700 | 198 |
| 399 | 20231026 | 134000 | 4427231350 | 44700 | 44800 | 44800 | 44700 | 433 |
| 400 | 20231026 | 133900 | 4407858300 | 44800 | 44800 | 44850 | 44750 | 304 |
| 401 | 20231026 | 133800 | 4394241150 | 44800 | 44850 | 44850 | 44750 | 273 |
| 402 | 20231026 | 133700 | 4382010100 | 44850 | 44850 | 44850 | 44800 | 266 |
| 403 | 20231026 | 133600 | 4370088350 | 44850 | 44800 | 44850 | 44750 | 241 |
| 404 | 20231026 | 133500 | 4359290100 | 44800 | 44800 | 44800 | 44750 | 287 |
| 405 | 20231026 | 133400 | 4346442300 | 44800 | 44800 | 44800 | 44800 | 171 |
| 406 | 20231026 | 133300 | 4338781500 | 44800 | 44800 | 44800 | 44750 | 168 |
| 407 | 20231026 | 133200 | 4331255400 | 44800 | 44800 | 44800 | 44750 | 349 |
| 408 | 20231026 | 133100 | 4315625200 | 44800 | 44850 | 44850 | 44800 | 646 |
| 409 | 20231026 | 133000 | 4286666650 | 44900 | 44850 | 44900 | 44850 | 164 |
| 410 | 20231026 | 132900 | 4279305250 | 44850 | 44850 | 44850 | 44850 | 308 |
| 411 | 20231026 | 132800 | 4265491450 | 44850 | 44900 | 44900 | 44800 | 214 |
| 412 | 20231026 | 132700 | 4255894400 | 44900 | 44850 | 44900 | 44800 | 582 |
| 413 | 20231026 | 132600 | 4229802050 | 44900 | 44800 | 44950 | 44800 | 365 |
| 414 | 20231026 | 132500 | 4213422750 | 44800 | 44750 | 44800 | 44750 | 118 |
| 415 | 20231026 | 132400 | 4208136400 | 44800 | 44900 | 44900 | 44750 | 376 |
| 416 | 20231026 | 132300 | 4191281250 | 44950 | 44900 | 44950 | 44900 | 222 |
| 417 | 20231026 | 132200 | 4181311950 | 44900 | 44750 | 44950 | 44750 | 1537 |
| 418 | 20231026 | 132100 | 4112409800 | 44750 | 44750 | 44750 | 44700 | 501 |
| 419 | 20231026 | 132000 | 4089990350 | 44750 | 44750 | 44750 | 44700 | 193 |
| 420 | 20231026 | 131900 | 4081355100 | 44750 | 44700 | 44750 | 44700 | 504 |
| 421 | 20231026 | 131800 | 4058818850 | 44700 | 44650 | 44700 | 44650 | 208 |
| 422 | 20231026 | 131700 | 4049521500 | 44700 | 44700 | 44700 | 44700 | 211 |
| 423 | 20231026 | 131600 | 4040089800 | 44700 | 44650 | 44700 | 44650 | 322 |
| 424 | 20231026 | 131500 | 4025699800 | 44650 | 44650 | 44750 | 44650 | 320 |
| 425 | 20231026 | 131400 | 4011406600 | 44700 | 44700 | 44750 | 44650 | 371 |
| 426 | 20231026 | 131300 | 3994825650 | 44700 | 44700 | 44700 | 44700 | 156 |
| 427 | 20231026 | 131200 | 3987852450 | 44700 | 44700 | 44750 | 44650 | 383 |
| 428 | 20231026 | 131100 | 3970730800 | 44700 | 44800 | 44800 | 44700 | 502 |
| 429 | 20231026 | 131000 | 3948260200 | 44800 | 44650 | 44800 | 44650 | 790 |
| 430 | 20231026 | 130900 | 3912937300 | 44650 | 44650 | 44650 | 44600 | 261 |
| 431 | 20231026 | 130800 | 3901283950 | 44650 | 44650 | 44650 | 44650 | 149 |
| 432 | 20231026 | 130700 | 3894631100 | 44650 | 44600 | 44650 | 44600 | 366 |
| 433 | 20231026 | 130600 | 3878290100 | 44650 | 44650 | 44650 | 44600 | 198 |
| 434 | 20231026 | 130500 | 3869449500 | 44650 | 44650 | 44650 | 44600 | 187 |
| 435 | 20231026 | 130400 | 3861102450 | 44600 | 44650 | 44650 | 44600 | 257 |
| 436 | 20231026 | 130300 | 3849627800 | 44650 | 44650 | 44650 | 44600 | 82 |
| 437 | 20231026 | 130200 | 3845966650 | 44650 | 44650 | 44650 | 44650 | 141 |
| 438 | 20231026 | 130100 | 3839671000 | 44600 | 44700 | 44700 | 44600 | 303 |
| 439 | 20231026 | 130000 | 3826146500 | 44700 | 44650 | 44700 | 44650 | 254 |
| 440 | 20231026 | 125900 | 3814797300 | 44700 | 44700 | 44700 | 44650 | 163 |
| 441 | 20231026 | 125800 | 3807512450 | 44700 | 44700 | 44700 | 44650 | 78 |
| 442 | 20231026 | 125700 | 3804026000 | 44700 | 44700 | 44750 | 44650 | 684 |
| 443 | 20231026 | 125600 | 3773459000 | 44800 | 44850 | 44850 | 44750 | 303 |
| 444 | 20231026 | 125500 | 3759882550 | 44800 | 44800 | 44900 | 44750 | 563 |
| 445 | 20231026 | 125400 | 3734654400 | 44800 | 44800 | 44800 | 44750 | 206 |
| 446 | 20231026 | 125300 | 3725425700 | 44800 | 44850 | 44900 | 44750 | 346 |
| 447 | 20231026 | 125200 | 3709920850 | 44900 | 44700 | 44950 | 44700 | 2807 |
| 448 | 20231026 | 125100 | 3584188200 | 44650 | 44650 | 44700 | 44650 | 168 |
| 449 | 20231026 | 125000 | 3576679200 | 44700 | 44700 | 44700 | 44650 | 265 |
| 450 | 20231026 | 124900 | 3564842250 | 44650 | 44650 | 44700 | 44650 | 247 |
| 451 | 20231026 | 124800 | 3553803100 | 44650 | 44700 | 44700 | 44650 | 196 |
| 452 | 20231026 | 124700 | 3545042050 | 44700 | 44700 | 44700 | 44650 | 143 |
| 453 | 20231026 | 124600 | 3538652950 | 44700 | 44650 | 44700 | 44650 | 245 |
| 454 | 20231026 | 124500 | 3527703600 | 44700 | 44700 | 44700 | 44650 | 168 |
| 455 | 20231026 | 124400 | 3520194150 | 44700 | 44650 | 44700 | 44650 | 314 |
| 456 | 20231026 | 124300 | 3506162150 | 44700 | 44700 | 44700 | 44650 | 423 |
| 457 | 20231026 | 124200 | 3487265300 | 44700 | 44800 | 44800 | 44650 | 694 |
| 458 | 20231026 | 124100 | 3456224850 | 44800 | 44750 | 44800 | 44750 | 179 |
| 459 | 20231026 | 124000 | 3448206900 | 44800 | 44800 | 44800 | 44750 | 79 |
| 460 | 20231026 | 123900 | 3444667850 | 44800 | 44800 | 44800 | 44750 | 74 |
| 461 | 20231026 | 123800 | 3441353050 | 44750 | 44750 | 44800 | 44750 | 355 |
| 462 | 20231026 | 123700 | 3425464000 | 44750 | 44800 | 44800 | 44750 | 153 |
| 463 | 20231026 | 123600 | 3418613350 | 44800 | 44750 | 44800 | 44750 | 324 |
| 464 | 20231026 | 123500 | 3404108300 | 44750 | 44800 | 44800 | 44750 | 70 |
| 465 | 20231026 | 123400 | 3400972350 | 44800 | 44750 | 44800 | 44750 | 139 |
| 466 | 20231026 | 123300 | 3394746800 | 44750 | 44800 | 44800 | 44750 | 73 |
| 467 | 20231026 | 123200 | 3391476550 | 44800 | 44800 | 44800 | 44750 | 39 |
| 468 | 20231026 | 123100 | 3389729450 | 44800 | 44800 | 44800 | 44750 | 165 |
| 469 | 20231026 | 123000 | 3382338850 | 44750 | 44750 | 44800 | 44750 | 128 |
| 470 | 20231026 | 122900 | 3376609600 | 44800 | 44800 | 44800 | 44750 | 109 |
| 471 | 20231026 | 122800 | 3371726700 | 44750 | 44800 | 44800 | 44750 | 679 |
| 472 | 20231026 | 122700 | 3341338350 | 44750 | 44800 | 44800 | 44750 | 31 |
| 473 | 20231026 | 122600 | 3339949700 | 44800 | 44800 | 44800 | 44750 | 183 |
| 474 | 20231026 | 122500 | 3331755250 | 44800 | 44750 | 44800 | 44750 | 75 |
| 475 | 20231026 | 122400 | 3328395950 | 44750 | 44800 | 44800 | 44750 | 203 |
| 476 | 20231026 | 122300 | 3319308450 | 44800 | 44750 | 44800 | 44750 | 82 |
| 477 | 20231026 | 122200 | 3315635100 | 44750 | 44800 | 44800 | 44750 | 154 |
| 478 | 20231026 | 122100 | 3308740750 | 44750 | 44750 | 44800 | 44750 | 74 |
| 479 | 20231026 | 122000 | 3305426000 | 44800 | 44800 | 44800 | 44800 | 66 |
| 480 | 20231026 | 121900 | 3302469200 | 44800 | 44850 | 44850 | 44750 | 338 |
| 481 | 20231026 | 121800 | 3287322550 | 44800 | 44800 | 44850 | 44800 | 73 |
| 482 | 20231026 | 121700 | 3284049200 | 44850 | 44850 | 44900 | 44850 | 505 |
| 483 | 20231026 | 121600 | 3261394100 | 44900 | 44850 | 44900 | 44850 | 112 |
| 484 | 20231026 | 121500 | 3256367600 | 44900 | 44900 | 44950 | 44900 | 286 |
| 485 | 20231026 | 121400 | 3243524450 | 44950 | 44950 | 44950 | 44950 | 75 |
| 486 | 20231026 | 121300 | 3240153200 | 45000 | 45000 | 45000 | 44950 | 319 |
| 487 | 20231026 | 121200 | 3225811350 | 45000 | 45000 | 45000 | 45000 | 69 |
| 488 | 20231026 | 121100 | 3222706350 | 45000 | 45000 | 45000 | 44950 | 134 |
| 489 | 20231026 | 121000 | 3216676850 | 45000 | 45000 | 45000 | 44950 | 47 |
| 490 | 20231026 | 120900 | 3214562300 | 45000 | 45000 | 45000 | 44950 | 141 |
| 491 | 20231026 | 120800 | 3208218900 | 45000 | 44950 | 45000 | 44950 | 459 |
| 492 | 20231026 | 120700 | 3187580950 | 45000 | 45000 | 45000 | 45000 | 46 |
| 493 | 20231026 | 120600 | 3185510950 | 45000 | 45000 | 45000 | 45000 | 95 |
| 494 | 20231026 | 120500 | 3181235950 | 45000 | 44950 | 45000 | 44950 | 95 |
| 495 | 20231026 | 120400 | 3176961200 | 45000 | 44950 | 45000 | 44950 | 129 |
| 496 | 20231026 | 120300 | 3171158250 | 45000 | 45000 | 45000 | 44950 | 198 |
| 497 | 20231026 | 120200 | 3162249250 | 44950 | 45000 | 45050 | 44950 | 520 |
| 498 | 20231026 | 120100 | 3138845500 | 45050 | 45050 | 45050 | 45050 | 154 |
| 499 | 20231026 | 120000 | 3131907800 | 45050 | 45050 | 45050 | 45000 | 97 |
| 500 | 20231026 | 115900 | 3127538350 | 45050 | 45050 | 45050 | 45050 | 110 |
| 501 | 20231026 | 115800 | 3122582850 | 45050 | 45050 | 45050 | 45000 | 80 |
| 502 | 20231026 | 115700 | 3118979300 | 45050 | 45050 | 45050 | 45000 | 131 |
| 503 | 20231026 | 115600 | 3113079100 | 45050 | 45050 | 45050 | 45000 | 136 |
| 504 | 20231026 | 115500 | 3106953000 | 45050 | 45050 | 45050 | 45000 | 128 |
| 505 | 20231026 | 115400 | 3101187050 | 45050 | 45050 | 45050 | 45000 | 86 |
| 506 | 20231026 | 115300 | 3097313000 | 45050 | 45050 | 45050 | 45000 | 132 |
| 507 | 20231026 | 115200 | 3091366450 | 45050 | 44900 | 45050 | 44750 | 2207 |
| 508 | 20231026 | 115100 | 2992279150 | 44900 | 44900 | 44900 | 44900 | 206 |
| 509 | 20231026 | 115000 | 2983029750 | 44900 | 44900 | 44900 | 44850 | 143 |
| 510 | 20231026 | 114900 | 2976611550 | 44900 | 44900 | 44900 | 44850 | 122 |
| 511 | 20231026 | 114800 | 2971135950 | 44900 | 44900 | 44900 | 44850 | 435 |
| 512 | 20231026 | 114700 | 2951618250 | 44900 | 44900 | 44900 | 44850 | 61 |
| 513 | 20231026 | 114600 | 2948879850 | 44900 | 44900 | 44900 | 44900 | 69 |
| 514 | 20231026 | 114500 | 2945781750 | 44900 | 44900 | 44900 | 44850 | 313 |
| 515 | 20231026 | 114400 | 2931738550 | 44900 | 44900 | 44900 | 44850 | 150 |
| 516 | 20231026 | 114300 | 2925007250 | 44900 | 44850 | 44900 | 44850 | 158 |
| 517 | 20231026 | 114200 | 2917915650 | 44900 | 44900 | 44900 | 44850 | 142 |
| 518 | 20231026 | 114100 | 2911542350 | 44900 | 44900 | 44900 | 44900 | 24 |
| 519 | 20231026 | 114000 | 2910464750 | 44900 | 44900 | 44900 | 44900 | 97 |
| 520 | 20231026 | 113900 | 2906109450 | 44900 | 44900 | 44900 | 44850 | 156 |
| 521 | 20231026 | 113800 | 2899109050 | 44850 | 44950 | 44950 | 44850 | 410 |
| 522 | 20231026 | 113700 | 2880694900 | 44950 | 44950 | 44950 | 44950 | 47 |
| 523 | 20231026 | 113600 | 2878582250 | 44950 | 44950 | 44950 | 44950 | 150 |
| 524 | 20231026 | 113500 | 2871839750 | 44950 | 44950 | 44950 | 44900 | 84 |
| 525 | 20231026 | 113400 | 2868064850 | 44950 | 44950 | 44950 | 44900 | 142 |
| 526 | 20231026 | 113300 | 2861682100 | 45050 | 45000 | 45050 | 44950 | 322 |
| 527 | 20231026 | 113200 | 2847191300 | 45000 | 44950 | 45000 | 44950 | 193 |
| 528 | 20231026 | 113100 | 2838514800 | 44950 | 44950 | 44950 | 44900 | 88 |
| 529 | 20231026 | 113000 | 2834560000 | 44950 | 44900 | 44950 | 44900 | 232 |
| 530 | 20231026 | 112900 | 2824140700 | 44900 | 44900 | 44950 | 44850 | 204 |
| 531 | 20231026 | 112800 | 2814981800 | 44900 | 44900 | 44900 | 44900 | 74 |
| 532 | 20231026 | 112700 | 2811659200 | 44900 | 44850 | 44900 | 44850 | 146 |
| 533 | 20231026 | 112600 | 2805108500 | 44800 | 44850 | 44850 | 44800 | 57 |
| 534 | 20231026 | 112500 | 2802552100 | 44850 | 44800 | 44850 | 44800 | 155 |
| 535 | 20231026 | 112400 | 2795602000 | 44850 | 44850 | 44850 | 44800 | 80 |
| 536 | 20231026 | 112300 | 2792014050 | 44850 | 44850 | 44850 | 44800 | 71 |
| 537 | 20231026 | 112200 | 2788830000 | 44850 | 44850 | 44850 | 44850 | 113 |
| 538 | 20231026 | 112100 | 2783761950 | 44850 | 44850 | 44850 | 44850 | 55 |
| 539 | 20231026 | 112000 | 2781295200 | 44850 | 44800 | 44850 | 44800 | 223 |
| 540 | 20231026 | 111900 | 2771298350 | 44850 | 44850 | 44850 | 44800 | 113 |
| 541 | 20231026 | 111800 | 2766230950 | 44850 | 44800 | 44850 | 44800 | 59 |
| 542 | 20231026 | 111700 | 2763585550 | 44800 | 44850 | 44850 | 44750 | 178 |
| 543 | 20231026 | 111600 | 2755612700 | 44850 | 44800 | 44850 | 44800 | 46 |
| 544 | 20231026 | 111500 | 2753551600 | 44800 | 44750 | 44800 | 44700 | 584 |
| 545 | 20231026 | 111400 | 2727415650 | 44800 | 44800 | 44800 | 44750 | 95 |
| 546 | 20231026 | 111300 | 2723160100 | 44800 | 44750 | 44800 | 44750 | 105 |
| 547 | 20231026 | 111200 | 2718458950 | 44750 | 44750 | 44750 | 44750 | 77 |
| 548 | 20231026 | 111100 | 2715013200 | 44750 | 44700 | 44750 | 44700 | 129 |
| 549 | 20231026 | 111000 | 2709242750 | 44750 | 44700 | 44750 | 44700 | 96 |
| 550 | 20231026 | 110900 | 2704949250 | 44700 | 44700 | 44700 | 44700 | 125 |
| 551 | 20231026 | 110800 | 2699361750 | 44700 | 44700 | 44700 | 44650 | 101 |
| 552 | 20231026 | 110700 | 2694848350 | 44700 | 44700 | 44700 | 44700 | 163 |
| 553 | 20231026 | 110600 | 2687562250 | 44700 | 44700 | 44700 | 44700 | 28 |
| 554 | 20231026 | 110500 | 2686310650 | 44700 | 44650 | 44700 | 44650 | 87 |
| 555 | 20231026 | 110400 | 2682422100 | 44700 | 44700 | 44700 | 44700 | 166 |
| 556 | 20231026 | 110300 | 2675001900 | 44700 | 44750 | 44750 | 44650 | 131 |
| 557 | 20231026 | 110200 | 2669151250 | 44700 | 44700 | 44700 | 44650 | 233 |
| 558 | 20231026 | 110100 | 2658742450 | 44750 | 44700 | 44750 | 44700 | 264 |
| 559 | 20231026 | 110000 | 2646936650 | 44700 | 44600 | 44750 | 44550 | 1073 |
| 560 | 20231026 | 105900 | 2599080900 | 44600 | 44600 | 44600 | 44550 | 159 |
| 561 | 20231026 | 105800 | 2591990650 | 44600 | 44600 | 44600 | 44550 | 66 |
| 562 | 20231026 | 105700 | 2589047600 | 44600 | 44600 | 44600 | 44600 | 79 |
| 563 | 20231026 | 105600 | 2585524200 | 44550 | 44600 | 44600 | 44550 | 84 |
| 564 | 20231026 | 105500 | 2581779000 | 44550 | 44600 | 44600 | 44550 | 153 |
| 565 | 20231026 | 105400 | 2574961050 | 44550 | 44700 | 44700 | 44550 | 448 |
| 566 | 20231026 | 105300 | 2554975150 | 44700 | 44650 | 44700 | 44650 | 177 |
| 567 | 20231026 | 105200 | 2547065450 | 44650 | 44700 | 44750 | 44650 | 169 |
| 568 | 20231026 | 105100 | 2539509750 | 44750 | 44750 | 44750 | 44750 | 74 |
| 569 | 20231026 | 105000 | 2536198250 | 44750 | 44750 | 44750 | 44700 | 99 |
| 570 | 20231026 | 104900 | 2531769150 | 44750 | 44700 | 44750 | 44700 | 87 |
| 571 | 20231026 | 104800 | 2527876350 | 44750 | 44750 | 44750 | 44700 | 63 |
| 572 | 20231026 | 104700 | 2525057350 | 44750 | 44800 | 44800 | 44750 | 258 |
| 573 | 20231026 | 104600 | 2513506600 | 44800 | 44800 | 44800 | 44800 | 58 |
| 574 | 20231026 | 104500 | 2510908200 | 44850 | 44850 | 44850 | 44850 | 76 |
| 575 | 20231026 | 104400 | 2507499600 | 44850 | 44800 | 44850 | 44800 | 278 |
| 576 | 20231026 | 104300 | 2495044650 | 44750 | 44800 | 44850 | 44750 | 81 |
| 577 | 20231026 | 104200 | 2491416050 | 44800 | 44800 | 44850 | 44800 | 129 |
| 578 | 20231026 | 104100 | 2485634950 | 44850 | 44900 | 44950 | 44800 | 517 |
| 579 | 20231026 | 104000 | 2462438050 | 44950 | 44900 | 44950 | 44900 | 194 |
| 580 | 20231026 | 103900 | 2453727400 | 44900 | 45000 | 45050 | 44900 | 175 |
| 581 | 20231026 | 103800 | 2445859650 | 45050 | 44850 | 45050 | 44850 | 2838 |
| 582 | 20231026 | 103700 | 2318316200 | 44900 | 44850 | 44900 | 44800 | 781 |
| 583 | 20231026 | 103600 | 2283285750 | 44800 | 44800 | 44850 | 44750 | 891 |
| 584 | 20231026 | 103500 | 2243361700 | 44800 | 44750 | 44800 | 44750 | 154 |
| 585 | 20231026 | 103400 | 2236465450 | 44750 | 44750 | 44800 | 44750 | 126 |
| 586 | 20231026 | 103300 | 2230826700 | 44800 | 44800 | 44800 | 44800 | 74 |
| 587 | 20231026 | 103200 | 2227511500 | 44800 | 44700 | 44800 | 44700 | 209 |
| 588 | 20231026 | 103100 | 2218163700 | 44700 | 44600 | 44700 | 44600 | 389 |
| 589 | 20231026 | 103000 | 2200809600 | 44550 | 44700 | 44700 | 44550 | 178 |
| 590 | 20231026 | 102900 | 2192866800 | 44650 | 44800 | 44850 | 44650 | 300 |
| 591 | 20231026 | 102800 | 2179440500 | 44800 | 44850 | 44850 | 44800 | 143 |
| 592 | 20231026 | 102700 | 2173032250 | 44850 | 44800 | 44850 | 44800 | 102 |
| 593 | 20231026 | 102600 | 2168458700 | 44850 | 44900 | 44900 | 44800 | 148 |
| 594 | 20231026 | 102500 | 2161822050 | 44900 | 44850 | 44900 | 44850 | 129 |
| 595 | 20231026 | 102400 | 2156032250 | 44900 | 44850 | 44900 | 44800 | 1056 |
| 596 | 20231026 | 102300 | 2108667650 | 44850 | 44800 | 44850 | 44750 | 283 |
| 597 | 20231026 | 102200 | 2095989200 | 44800 | 44800 | 44800 | 44750 | 190 |
| 598 | 20231026 | 102100 | 2087479550 | 44850 | 44850 | 44850 | 44800 | 241 |
| 599 | 20231026 | 102000 | 2076677400 | 44850 | 44800 | 44850 | 44800 | 339 |
| 600 | 20231026 | 101900 | 2061483400 | 44850 | 44800 | 44850 | 44800 | 85 |
| 601 | 20231026 | 101800 | 2057671500 | 44850 | 44600 | 44900 | 44600 | 2157 |
| 602 | 20231026 | 101700 | 1961230150 | 44600 | 44600 | 44650 | 44600 | 58 |
| 603 | 20231026 | 101600 | 1958642150 | 44650 | 44650 | 44700 | 44650 | 118 |
| 604 | 20231026 | 101500 | 1953373400 | 44700 | 44600 | 44700 | 44600 | 440 |
| 605 | 20231026 | 101400 | 1933719450 | 44600 | 44550 | 44600 | 44500 | 140 |
| 606 | 20231026 | 101300 | 1927483050 | 44550 | 44400 | 44600 | 44400 | 392 |
| 607 | 20231026 | 101200 | 1910053700 | 44400 | 44400 | 44400 | 44350 | 139 |
| 608 | 20231026 | 101100 | 1903883350 | 44350 | 44450 | 44450 | 44350 | 171 |
| 609 | 20231026 | 101000 | 1896289300 | 44450 | 44450 | 44500 | 44450 | 87 |
| 610 | 20231026 | 100900 | 1892419900 | 44450 | 44500 | 44500 | 44450 | 49 |
| 611 | 20231026 | 100800 | 1890240800 | 44500 | 44550 | 44550 | 44500 | 107 |
| 612 | 20231026 | 100700 | 1885478200 | 44600 | 44500 | 44650 | 44450 | 489 |
| 613 | 20231026 | 100600 | 1863696250 | 44500 | 44500 | 44500 | 44500 | 51 |
| 614 | 20231026 | 100500 | 1861426750 | 44450 | 44500 | 44500 | 44450 | 221 |
| 615 | 20231026 | 100400 | 1851601200 | 44550 | 44650 | 44650 | 44550 | 139 |
| 616 | 20231026 | 100300 | 1845400200 | 44700 | 44700 | 44700 | 44650 | 418 |
| 617 | 20231026 | 100200 | 1826733700 | 44700 | 44550 | 44700 | 44550 | 368 |
| 618 | 20231026 | 100100 | 1810312050 | 44600 | 44600 | 44600 | 44550 | 85 |
| 619 | 20231026 | 100000 | 1806521100 | 44600 | 44550 | 44600 | 44550 | 136 |
| 620 | 20231026 | 095900 | 1800460950 | 44500 | 44350 | 44500 | 44350 | 215 |
| 621 | 20231026 | 095800 | 1790917650 | 44350 | 44350 | 44350 | 44300 | 140 |
| 622 | 20231026 | 095700 | 1784709550 | 44350 | 44350 | 44400 | 44300 | 328 |
| 623 | 20231026 | 095600 | 1770162200 | 44350 | 44300 | 44350 | 44300 | 82 |
| 624 | 20231026 | 095500 | 1766528450 | 44350 | 44600 | 44600 | 44350 | 253 |
| 625 | 20231026 | 095400 | 1755293800 | 44600 | 44200 | 44600 | 44200 | 1544 |
| 626 | 20231026 | 095300 | 1686783450 | 44150 | 44350 | 44400 | 44150 | 1213 |
| 627 | 20231026 | 095200 | 1633039200 | 44350 | 44400 | 44400 | 44350 | 154 |
| 628 | 20231026 | 095100 | 1626202300 | 44350 | 44350 | 44400 | 44300 | 694 |
| 629 | 20231026 | 095000 | 1595406450 | 44350 | 44300 | 44350 | 44300 | 98 |
| 630 | 20231026 | 094900 | 1591063550 | 44300 | 44100 | 44300 | 44100 | 526 |
| 631 | 20231026 | 094800 | 1567810950 | 44100 | 44100 | 44150 | 44100 | 192 |
| 632 | 20231026 | 094700 | 1559342650 | 44150 | 44150 | 44150 | 44150 | 21 |
| 633 | 20231026 | 094600 | 1558415500 | 44150 | 44150 | 44150 | 44100 | 198 |
| 634 | 20231026 | 094500 | 1549679350 | 44200 | 44200 | 44250 | 44200 | 399 |
| 635 | 20231026 | 094400 | 1532038550 | 44250 | 44250 | 44250 | 44200 | 38 |
| 636 | 20231026 | 094300 | 1530357550 | 44250 | 44300 | 44300 | 44250 | 435 |
| 637 | 20231026 | 094200 | 1511102200 | 44250 | 44300 | 44300 | 44250 | 56 |
| 638 | 20231026 | 094100 | 1508623400 | 44300 | 44300 | 44300 | 44250 | 18 |
| 639 | 20231026 | 094000 | 1507826250 | 44300 | 44300 | 44300 | 44300 | 1 |
| 640 | 20231026 | 093900 | 1507781950 | 44300 | 44300 | 44350 | 44250 | 111 |
| 641 | 20231026 | 093800 | 1502865550 | 44350 | 44250 | 44350 | 44250 | 106 |
| 642 | 20231026 | 093700 | 1498172700 | 44250 | 44100 | 44300 | 44100 | 1466 |
| 643 | 20231026 | 093600 | 1433377750 | 44050 | 44050 | 44050 | 44050 | 125 |
| 644 | 20231026 | 093500 | 1427871500 | 44100 | 44100 | 44150 | 44100 | 280 |
| 645 | 20231026 | 093400 | 1415523200 | 44100 | 44200 | 44200 | 44100 | 1157 |
| 646 | 20231026 | 093300 | 1364408200 | 44250 | 44250 | 44350 | 44250 | 213 |
| 647 | 20231026 | 093200 | 1354967750 | 44450 | 44200 | 44450 | 44200 | 2438 |
| 648 | 20231026 | 093100 | 1246934050 | 44200 | 44250 | 44250 | 44150 | 417 |
| 649 | 20231026 | 093000 | 1228503350 | 44250 | 44250 | 44250 | 44250 | 53 |
| 650 | 20231026 | 092900 | 1226158100 | 44300 | 44250 | 44300 | 44250 | 26 |
| 651 | 20231026 | 092800 | 1225006450 | 44250 | 44400 | 44400 | 44250 | 126 |
| 652 | 20231026 | 092700 | 1219422550 | 44350 | 44200 | 44400 | 44200 | 881 |
| 653 | 20231026 | 092600 | 1180402950 | 44250 | 44250 | 44250 | 44200 | 156 |
| 654 | 20231026 | 092500 | 1173501700 | 44250 | 44250 | 44250 | 44200 | 100 |
| 655 | 20231026 | 092400 | 1169080100 | 44250 | 44400 | 44450 | 44250 | 405 |
| 656 | 20231026 | 092300 | 1151121250 | 44400 | 44400 | 44450 | 44400 | 31 |
| 657 | 20231026 | 092200 | 1149744600 | 44450 | 44400 | 44450 | 44400 | 133 |
| 658 | 20231026 | 092100 | 1143835900 | 44400 | 44400 | 44450 | 44400 | 195 |
| 659 | 20231026 | 092000 | 1135177650 | 44400 | 44150 | 44450 | 44150 | 1323 |
| 660 | 20231026 | 091900 | 1076635900 | 44200 | 44200 | 44200 | 44150 | 337 |
| 661 | 20231026 | 091800 | 1061742850 | 44200 | 44250 | 44250 | 44200 | 3311 |
| 662 | 20231026 | 091700 | 915348950 | 44300 | 44300 | 44350 | 44300 | 140 |
| 663 | 20231026 | 091600 | 909146850 | 44350 | 44350 | 44350 | 44300 | 309 |
| 664 | 20231026 | 091500 | 895442900 | 44350 | 44350 | 44350 | 44350 | 36 |
| 665 | 20231026 | 091400 | 893846300 | 44350 | 44400 | 44400 | 44350 | 106 |
| 666 | 20231026 | 091300 | 889143750 | 44350 | 44350 | 44400 | 44350 | 167 |
| 667 | 20231026 | 091200 | 881737250 | 44400 | 44400 | 44400 | 44400 | 3 |
| 668 | 20231026 | 091100 | 881604050 | 44400 | 44300 | 44400 | 44300 | 616 |
| 669 | 20231026 | 091000 | 854287500 | 44300 | 44600 | 44600 | 44300 | 961 |
| 670 | 20231026 | 090900 | 811603150 | 44600 | 44550 | 44600 | 44350 | 1762 |
| 671 | 20231026 | 090800 | 733350450 | 44550 | 44700 | 44700 | 44500 | 492 |
| 672 | 20231026 | 090700 | 711377650 | 44750 | 44600 | 44750 | 44600 | 989 |
| 673 | 20231026 | 090600 | 667234050 | 44600 | 44350 | 44600 | 44350 | 626 |
| 674 | 20231026 | 090500 | 639406000 | 44350 | 44250 | 44450 | 44250 | 997 |
| 675 | 20231026 | 090400 | 595159700 | 44300 | 44300 | 44450 | 44200 | 1090 |
| 676 | 20231026 | 090300 | 546873350 | 44250 | 44500 | 44550 | 44150 | 1110 |
| 677 | 20231026 | 090200 | 497725550 | 44500 | 44400 | 44600 | 44100 | 3657 |
| 678 | 20231026 | 090100 | 335368750 | 44400 | 43750 | 44400 | 43700 | 3687 |
| 679 | 20231026 | 090000 | 172778500 | 43750 | 43750 | 44000 | 43700 | 3897 |