39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 201300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 3 | 20231019 | 201200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 4 | 20231019 | 201100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 5 | 20231019 | 201000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 6 | 20231019 | 200900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 7 | 20231019 | 200800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 8 | 20231019 | 200700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 9 | 20231019 | 200600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 10 | 20231019 | 200500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 11 | 20231019 | 200400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 12 | 20231019 | 200300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 13 | 20231019 | 200200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 14 | 20231019 | 200100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 15 | 20231019 | 200000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 16 | 20231019 | 195900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 17 | 20231019 | 195800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 18 | 20231019 | 195700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 19 | 20231019 | 195600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 20 | 20231019 | 195500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 21 | 20231019 | 195400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 22 | 20231019 | 195300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 23 | 20231019 | 195200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 24 | 20231019 | 195100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 25 | 20231019 | 195000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 26 | 20231019 | 194900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 27 | 20231019 | 194800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 28 | 20231019 | 194700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 29 | 20231019 | 194600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 30 | 20231019 | 194500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 31 | 20231019 | 194400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 32 | 20231019 | 194300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 33 | 20231019 | 194200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 34 | 20231019 | 194100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 35 | 20231019 | 194000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 36 | 20231019 | 193900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 37 | 20231019 | 193800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 38 | 20231019 | 193700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 39 | 20231019 | 193600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 40 | 20231019 | 193500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 41 | 20231019 | 193400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 42 | 20231019 | 193300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 43 | 20231019 | 193200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 44 | 20231019 | 193100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 45 | 20231019 | 193000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 46 | 20231019 | 192900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 47 | 20231019 | 192800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 48 | 20231019 | 192700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 49 | 20231019 | 192600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 50 | 20231019 | 192500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 51 | 20231019 | 192400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 52 | 20231019 | 192300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 53 | 20231019 | 192200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 54 | 20231019 | 192100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 55 | 20231019 | 192000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 56 | 20231019 | 191900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 57 | 20231019 | 191800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 58 | 20231019 | 191700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 59 | 20231019 | 191600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 60 | 20231019 | 191500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 61 | 20231019 | 191400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 62 | 20231019 | 191300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 63 | 20231019 | 191200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 64 | 20231019 | 191100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 65 | 20231019 | 191000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 66 | 20231019 | 190900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 67 | 20231019 | 190800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 68 | 20231019 | 190700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 69 | 20231019 | 190600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 70 | 20231019 | 190500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 71 | 20231019 | 190400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 72 | 20231019 | 190300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 73 | 20231019 | 190200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 74 | 20231019 | 190100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 75 | 20231019 | 190000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 76 | 20231019 | 185900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 77 | 20231019 | 185800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 78 | 20231019 | 185700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 79 | 20231019 | 185600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 80 | 20231019 | 185500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 81 | 20231019 | 185400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 82 | 20231019 | 185300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 83 | 20231019 | 185200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 84 | 20231019 | 185100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 85 | 20231019 | 185000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 86 | 20231019 | 184900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 87 | 20231019 | 184800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 88 | 20231019 | 184700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 89 | 20231019 | 184600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 90 | 20231019 | 184500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 91 | 20231019 | 184400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 92 | 20231019 | 184300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 93 | 20231019 | 184200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 94 | 20231019 | 184100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 95 | 20231019 | 184000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 96 | 20231019 | 183900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 97 | 20231019 | 183800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 98 | 20231019 | 183700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 99 | 20231019 | 183600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 100 | 20231019 | 183500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 101 | 20231019 | 183400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 102 | 20231019 | 183300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 103 | 20231019 | 183200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 104 | 20231019 | 183100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 105 | 20231019 | 183000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 106 | 20231019 | 182900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 107 | 20231019 | 182800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 108 | 20231019 | 182700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 109 | 20231019 | 182600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 110 | 20231019 | 182500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 111 | 20231019 | 182400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 112 | 20231019 | 182300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 113 | 20231019 | 182200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 114 | 20231019 | 182100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 115 | 20231019 | 182000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 116 | 20231019 | 181900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 117 | 20231019 | 181800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 118 | 20231019 | 181700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 119 | 20231019 | 181600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 120 | 20231019 | 181500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 121 | 20231019 | 181400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 122 | 20231019 | 181300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 123 | 20231019 | 181200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 124 | 20231019 | 181100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 125 | 20231019 | 181000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 126 | 20231019 | 180900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 127 | 20231019 | 180800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 128 | 20231019 | 180700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 129 | 20231019 | 180600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 130 | 20231019 | 180500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 131 | 20231019 | 180400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 132 | 20231019 | 180300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 133 | 20231019 | 180200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 134 | 20231019 | 180100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 135 | 20231019 | 180000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 136 | 20231019 | 175900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 137 | 20231019 | 175800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 138 | 20231019 | 175700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 139 | 20231019 | 175600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 140 | 20231019 | 175500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 141 | 20231019 | 175400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 142 | 20231019 | 175300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 143 | 20231019 | 175200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 144 | 20231019 | 175100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 145 | 20231019 | 175000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 146 | 20231019 | 174900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 147 | 20231019 | 174800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 148 | 20231019 | 174700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 149 | 20231019 | 174600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 150 | 20231019 | 174500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 151 | 20231019 | 174400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 152 | 20231019 | 174300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 153 | 20231019 | 174200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 154 | 20231019 | 174100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 155 | 20231019 | 174000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 156 | 20231019 | 173900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 157 | 20231019 | 173800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 158 | 20231019 | 173700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 159 | 20231019 | 173600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 160 | 20231019 | 173500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 161 | 20231019 | 173400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 162 | 20231019 | 173300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 163 | 20231019 | 173200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 164 | 20231019 | 173100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 165 | 20231019 | 173000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 166 | 20231019 | 172900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 167 | 20231019 | 172800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 168 | 20231019 | 172700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 169 | 20231019 | 172600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 170 | 20231019 | 172500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 171 | 20231019 | 172400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 172 | 20231019 | 172300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 173 | 20231019 | 172200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 174 | 20231019 | 172100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 175 | 20231019 | 172000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 176 | 20231019 | 171900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 177 | 20231019 | 171800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 178 | 20231019 | 171700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 179 | 20231019 | 171600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 180 | 20231019 | 171500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 181 | 20231019 | 171400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 182 | 20231019 | 171300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 183 | 20231019 | 171200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 184 | 20231019 | 171100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 185 | 20231019 | 171000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 186 | 20231019 | 170900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 187 | 20231019 | 170800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 188 | 20231019 | 170700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 189 | 20231019 | 170600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 190 | 20231019 | 170500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 191 | 20231019 | 170400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 192 | 20231019 | 170300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 193 | 20231019 | 170200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 194 | 20231019 | 170100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 195 | 20231019 | 170000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 196 | 20231019 | 165900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 197 | 20231019 | 165800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 198 | 20231019 | 165700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 199 | 20231019 | 165600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 200 | 20231019 | 165500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 201 | 20231019 | 165400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 202 | 20231019 | 165300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 203 | 20231019 | 165200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 204 | 20231019 | 165100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 205 | 20231019 | 165000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 206 | 20231019 | 164900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 207 | 20231019 | 164800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 208 | 20231019 | 164700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 209 | 20231019 | 164600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 210 | 20231019 | 164500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 211 | 20231019 | 164400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 212 | 20231019 | 164300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 213 | 20231019 | 164200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 214 | 20231019 | 164100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 215 | 20231019 | 164000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 216 | 20231019 | 163900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 217 | 20231019 | 163800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 218 | 20231019 | 163700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 219 | 20231019 | 163600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 220 | 20231019 | 163500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 221 | 20231019 | 163400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 222 | 20231019 | 163300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 223 | 20231019 | 163200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 224 | 20231019 | 163100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 225 | 20231019 | 163000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 226 | 20231019 | 162900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 227 | 20231019 | 162800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 228 | 20231019 | 162700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 229 | 20231019 | 162600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 230 | 20231019 | 162500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 231 | 20231019 | 162400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 232 | 20231019 | 162300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 233 | 20231019 | 162200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 234 | 20231019 | 162100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 235 | 20231019 | 162000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 236 | 20231019 | 161900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 237 | 20231019 | 161800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 238 | 20231019 | 161700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 239 | 20231019 | 161600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 240 | 20231019 | 161500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 241 | 20231019 | 161400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 242 | 20231019 | 161300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 243 | 20231019 | 161200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 244 | 20231019 | 161100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 245 | 20231019 | 161000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 246 | 20231019 | 160900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 247 | 20231019 | 160800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 248 | 20231019 | 160700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 249 | 20231019 | 160600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 250 | 20231019 | 160500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 251 | 20231019 | 160400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 252 | 20231019 | 160300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 253 | 20231019 | 160200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 254 | 20231019 | 160100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 255 | 20231019 | 160000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 256 | 20231019 | 155900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 257 | 20231019 | 155800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 258 | 20231019 | 155700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 259 | 20231019 | 155600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 260 | 20231019 | 155500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 261 | 20231019 | 155400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 262 | 20231019 | 155300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 263 | 20231019 | 155200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 264 | 20231019 | 155100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 265 | 20231019 | 155000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 266 | 20231019 | 154900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 267 | 20231019 | 154800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 268 | 20231019 | 154700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 269 | 20231019 | 154600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 270 | 20231019 | 154500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 271 | 20231019 | 154400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 272 | 20231019 | 154300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 273 | 20231019 | 154200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 274 | 20231019 | 154100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 275 | 20231019 | 154000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 276 | 20231019 | 153900 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 277 | 20231019 | 153800 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 278 | 20231019 | 153700 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 279 | 20231019 | 153600 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 280 | 20231019 | 153500 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 281 | 20231019 | 153400 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 282 | 20231019 | 153300 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 283 | 20231019 | 153200 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 284 | 20231019 | 153100 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 0 |
| 285 | 20231019 | 153000 | 10917433300 | 109600 | 109600 | 109600 | 109600 | 1536 |
| 286 | 20231019 | 152900 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 287 | 20231019 | 152800 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 288 | 20231019 | 152700 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 289 | 20231019 | 152600 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 290 | 20231019 | 152500 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 291 | 20231019 | 152400 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 292 | 20231019 | 152300 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 293 | 20231019 | 152200 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 294 | 20231019 | 152100 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 295 | 20231019 | 152000 | 10749087700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 296 | 20231019 | 151900 | 10749087700 | 109500 | 109500 | 109600 | 109200 | 1018 |
| 297 | 20231019 | 151800 | 10637630800 | 109500 | 109200 | 109500 | 109200 | 380 |
| 298 | 20231019 | 151700 | 10596080500 | 109200 | 109200 | 109400 | 109200 | 210 |
| 299 | 20231019 | 151600 | 10573127700 | 109200 | 109300 | 109400 | 109200 | 243 |
| 300 | 20231019 | 151500 | 10546568800 | 109200 | 109300 | 109400 | 109200 | 361 |
| 301 | 20231019 | 151400 | 10507097300 | 109300 | 109200 | 109400 | 109100 | 286 |
| 302 | 20231019 | 151300 | 10475855100 | 109200 | 109300 | 109400 | 109100 | 221 |
| 303 | 20231019 | 151200 | 10451711000 | 109200 | 109100 | 109200 | 109000 | 183 |
| 304 | 20231019 | 151100 | 10431752200 | 109000 | 109000 | 109100 | 109000 | 108 |
| 305 | 20231019 | 151000 | 10419978200 | 109000 | 108900 | 109100 | 108900 | 110 |
| 306 | 20231019 | 150900 | 10407987700 | 108900 | 109100 | 109100 | 108900 | 287 |
| 307 | 20231019 | 150800 | 10376701000 | 109000 | 109000 | 109100 | 109000 | 360 |
| 308 | 20231019 | 150700 | 10337456800 | 109000 | 109000 | 109400 | 109000 | 485 |
| 309 | 20231019 | 150600 | 10284505800 | 109000 | 109000 | 109100 | 108800 | 425 |
| 310 | 20231019 | 150500 | 10238187100 | 109000 | 108400 | 109100 | 108000 | 1997 |
| 311 | 20231019 | 150400 | 10022054400 | 108500 | 108500 | 108600 | 108400 | 173 |
| 312 | 20231019 | 150300 | 10003285900 | 108500 | 108500 | 108700 | 108500 | 205 |
| 313 | 20231019 | 150200 | 9981020200 | 108600 | 108400 | 108600 | 108400 | 253 |
| 314 | 20231019 | 150100 | 9953562000 | 108500 | 108300 | 108700 | 108200 | 633 |
| 315 | 20231019 | 150000 | 9884926000 | 108200 | 108200 | 108300 | 108000 | 416 |
| 316 | 20231019 | 145900 | 9839936400 | 108000 | 108300 | 108300 | 108000 | 316 |
| 317 | 20231019 | 145800 | 9805768600 | 108200 | 108200 | 108300 | 108000 | 432 |
| 318 | 20231019 | 145700 | 9759054500 | 108200 | 108000 | 108300 | 108000 | 560 |
| 319 | 20231019 | 145600 | 9698485900 | 108000 | 108300 | 108400 | 108000 | 457 |
| 320 | 20231019 | 145500 | 9649034700 | 108300 | 108200 | 108300 | 108000 | 660 |
| 321 | 20231019 | 145400 | 9577611500 | 108200 | 108300 | 108400 | 108100 | 292 |
| 322 | 20231019 | 145300 | 9545997000 | 108300 | 108200 | 108400 | 108200 | 408 |
| 323 | 20231019 | 145200 | 9501803600 | 108200 | 108300 | 108400 | 108200 | 417 |
| 324 | 20231019 | 145100 | 9456653700 | 108200 | 108200 | 108300 | 108000 | 649 |
| 325 | 20231019 | 145000 | 9386456700 | 108200 | 108200 | 108300 | 108100 | 358 |
| 326 | 20231019 | 144900 | 9347739300 | 108200 | 108100 | 108300 | 108100 | 382 |
| 327 | 20231019 | 144800 | 9306428300 | 108100 | 108200 | 108300 | 108100 | 557 |
| 328 | 20231019 | 144700 | 9246180300 | 108200 | 108300 | 108400 | 108200 | 580 |
| 329 | 20231019 | 144600 | 9183378000 | 108400 | 108300 | 108500 | 108300 | 930 |
| 330 | 20231019 | 144500 | 9082569000 | 108300 | 108300 | 108400 | 108200 | 652 |
| 331 | 20231019 | 144400 | 9011965700 | 108300 | 108300 | 108400 | 108300 | 260 |
| 332 | 20231019 | 144300 | 8983806000 | 108300 | 108400 | 108500 | 108300 | 248 |
| 333 | 20231019 | 144200 | 8956925000 | 108400 | 108300 | 108500 | 108300 | 602 |
| 334 | 20231019 | 144100 | 8891671300 | 108300 | 108400 | 108500 | 108200 | 519 |
| 335 | 20231019 | 144000 | 8835428300 | 108400 | 108100 | 108500 | 108100 | 1013 |
| 336 | 20231019 | 143900 | 8725685000 | 108100 | 108400 | 108400 | 108100 | 267 |
| 337 | 20231019 | 143800 | 8696783500 | 108400 | 108400 | 108500 | 108200 | 397 |
| 338 | 20231019 | 143700 | 8653775900 | 108400 | 108300 | 108500 | 108200 | 418 |
| 339 | 20231019 | 143600 | 8608492400 | 108300 | 108500 | 108500 | 108200 | 323 |
| 340 | 20231019 | 143500 | 8573497900 | 108500 | 108600 | 108800 | 108300 | 748 |
| 341 | 20231019 | 143400 | 8492326400 | 108600 | 108700 | 108700 | 108500 | 385 |
| 342 | 20231019 | 143300 | 8450505800 | 108700 | 108100 | 108800 | 108000 | 1310 |
| 343 | 20231019 | 143200 | 8308602800 | 108100 | 108000 | 108200 | 107900 | 264 |
| 344 | 20231019 | 143100 | 8280074300 | 108000 | 108100 | 108100 | 108000 | 217 |
| 345 | 20231019 | 143000 | 8256636000 | 108100 | 108000 | 108300 | 108000 | 327 |
| 346 | 20231019 | 142900 | 8221280500 | 108100 | 108200 | 108300 | 107800 | 1532 |
| 347 | 20231019 | 142800 | 8055844200 | 108300 | 108000 | 108300 | 108000 | 635 |
| 348 | 20231019 | 142700 | 7987171300 | 107900 | 108100 | 108200 | 107900 | 265 |
| 349 | 20231019 | 142600 | 7958540800 | 108100 | 108100 | 108400 | 108100 | 448 |
| 350 | 20231019 | 142500 | 7910062600 | 108000 | 108200 | 108200 | 108000 | 283 |
| 351 | 20231019 | 142400 | 7879472500 | 108100 | 108000 | 108300 | 108000 | 390 |
| 352 | 20231019 | 142300 | 7837294600 | 108000 | 108400 | 108500 | 108000 | 347 |
| 353 | 20231019 | 142200 | 7799732700 | 108400 | 108300 | 108500 | 108100 | 653 |
| 354 | 20231019 | 142100 | 7729006100 | 108300 | 108300 | 108400 | 108200 | 305 |
| 355 | 20231019 | 142000 | 7695979000 | 108300 | 108200 | 108400 | 108200 | 252 |
| 356 | 20231019 | 141900 | 7668692700 | 108300 | 108300 | 108300 | 108200 | 355 |
| 357 | 20231019 | 141800 | 7630265700 | 108300 | 108400 | 108500 | 108300 | 234 |
| 358 | 20231019 | 141700 | 7604911500 | 108400 | 108500 | 108600 | 108300 | 248 |
| 359 | 20231019 | 141600 | 7578034200 | 108600 | 108500 | 108600 | 108400 | 222 |
| 360 | 20231019 | 141500 | 7553955700 | 108400 | 108900 | 108900 | 108400 | 417 |
| 361 | 20231019 | 141400 | 7508634300 | 108800 | 108800 | 108900 | 108800 | 241 |
| 362 | 20231019 | 141300 | 7482405200 | 108800 | 108500 | 108800 | 108500 | 396 |
| 363 | 20231019 | 141200 | 7439399600 | 108500 | 108600 | 108700 | 108500 | 190 |
| 364 | 20231019 | 141100 | 7418769500 | 108600 | 108200 | 108800 | 108200 | 634 |
| 365 | 20231019 | 141000 | 7349964300 | 108200 | 108300 | 108400 | 108100 | 392 |
| 366 | 20231019 | 140900 | 7307521500 | 108200 | 108300 | 108400 | 108200 | 203 |
| 367 | 20231019 | 140800 | 7285544200 | 108400 | 108500 | 108500 | 108300 | 220 |
| 368 | 20231019 | 140700 | 7261704400 | 108500 | 108400 | 108600 | 108400 | 269 |
| 369 | 20231019 | 140600 | 7232517200 | 108300 | 108400 | 108500 | 108300 | 544 |
| 370 | 20231019 | 140500 | 7173571100 | 108400 | 108400 | 108500 | 108300 | 205 |
| 371 | 20231019 | 140400 | 7151358900 | 108300 | 108400 | 108400 | 108200 | 257 |
| 372 | 20231019 | 140300 | 7123515800 | 108400 | 108300 | 108500 | 108300 | 226 |
| 373 | 20231019 | 140200 | 7099017200 | 108400 | 108400 | 108600 | 108300 | 226 |
| 374 | 20231019 | 140100 | 7074513700 | 108500 | 108600 | 108700 | 108400 | 271 |
| 375 | 20231019 | 140000 | 7045086900 | 108600 | 108500 | 108800 | 108400 | 456 |
| 376 | 20231019 | 135900 | 6995562600 | 108600 | 108400 | 108600 | 108300 | 231 |
| 377 | 20231019 | 135800 | 6970515900 | 108400 | 108600 | 108700 | 108400 | 196 |
| 378 | 20231019 | 135700 | 6949245200 | 108600 | 108500 | 108800 | 108500 | 263 |
| 379 | 20231019 | 135600 | 6920672600 | 108500 | 108600 | 108700 | 108500 | 235 |
| 380 | 20231019 | 135500 | 6895162900 | 108500 | 108300 | 108700 | 108200 | 349 |
| 381 | 20231019 | 135400 | 6857312500 | 108300 | 108400 | 108400 | 108300 | 225 |
| 382 | 20231019 | 135300 | 6832935700 | 108300 | 108400 | 108500 | 108200 | 191 |
| 383 | 20231019 | 135200 | 6812242000 | 108400 | 108300 | 108500 | 108300 | 214 |
| 384 | 20231019 | 135100 | 6789045300 | 108500 | 108400 | 108500 | 108300 | 260 |
| 385 | 20231019 | 135000 | 6760862900 | 108400 | 108600 | 108700 | 108300 | 296 |
| 386 | 20231019 | 134900 | 6728733400 | 108600 | 108300 | 108800 | 108200 | 406 |
| 387 | 20231019 | 134800 | 6684667300 | 108500 | 108100 | 108500 | 108100 | 484 |
| 388 | 20231019 | 134700 | 6632234800 | 108100 | 108100 | 108300 | 108000 | 408 |
| 389 | 20231019 | 134600 | 6588098900 | 108000 | 108200 | 108300 | 107900 | 187 |
| 390 | 20231019 | 134500 | 6567889300 | 108200 | 108200 | 108300 | 108000 | 283 |
| 391 | 20231019 | 134400 | 6537289100 | 108100 | 108400 | 108500 | 108100 | 309 |
| 392 | 20231019 | 134300 | 6503848700 | 108400 | 108400 | 108600 | 108400 | 177 |
| 393 | 20231019 | 134200 | 6484648400 | 108400 | 108400 | 108600 | 108400 | 245 |
| 394 | 20231019 | 134100 | 6458073700 | 108400 | 108200 | 108700 | 108100 | 852 |
| 395 | 20231019 | 134000 | 6365737800 | 108200 | 108200 | 108300 | 107700 | 816 |
| 396 | 20231019 | 133900 | 6277577800 | 108200 | 108300 | 108300 | 108100 | 204 |
| 397 | 20231019 | 133800 | 6255505500 | 108300 | 108100 | 108300 | 108000 | 380 |
| 398 | 20231019 | 133700 | 6214396800 | 108100 | 108100 | 108200 | 108000 | 362 |
| 399 | 20231019 | 133600 | 6175272300 | 108100 | 108100 | 108200 | 108100 | 188 |
| 400 | 20231019 | 133500 | 6154946000 | 108100 | 108200 | 108300 | 108100 | 399 |
| 401 | 20231019 | 133400 | 6111793400 | 108200 | 108400 | 108400 | 108200 | 228 |
| 402 | 20231019 | 133300 | 6087110300 | 108400 | 108400 | 108500 | 108400 | 245 |
| 403 | 20231019 | 133200 | 6060551200 | 108400 | 108500 | 108600 | 108400 | 124 |
| 404 | 20231019 | 133100 | 6047104000 | 108600 | 108400 | 108700 | 108400 | 471 |
| 405 | 20231019 | 133000 | 5995987800 | 108400 | 108200 | 108500 | 108200 | 488 |
| 406 | 20231019 | 132900 | 5943142700 | 108200 | 108200 | 108300 | 108100 | 335 |
| 407 | 20231019 | 132800 | 5906910200 | 108200 | 108200 | 108300 | 108200 | 118 |
| 408 | 20231019 | 132700 | 5894142000 | 108300 | 108400 | 108400 | 108300 | 201 |
| 409 | 20231019 | 132600 | 5872367100 | 108400 | 108400 | 108400 | 108300 | 118 |
| 410 | 20231019 | 132500 | 5859579900 | 108400 | 108600 | 108700 | 108300 | 462 |
| 411 | 20231019 | 132400 | 5809477000 | 108600 | 108600 | 108700 | 108500 | 88 |
| 412 | 20231019 | 132300 | 5799922200 | 108600 | 108900 | 109000 | 108600 | 226 |
| 413 | 20231019 | 132200 | 5775348700 | 108800 | 108200 | 108900 | 108200 | 628 |
| 414 | 20231019 | 132100 | 5707279700 | 108200 | 108500 | 108900 | 108200 | 642 |
| 415 | 20231019 | 132000 | 5637585600 | 108500 | 108300 | 108600 | 108100 | 1405 |
| 416 | 20231019 | 131900 | 5485404800 | 108300 | 108600 | 108600 | 108200 | 1372 |
| 417 | 20231019 | 131800 | 5336693900 | 108600 | 108600 | 108700 | 108500 | 221 |
| 418 | 20231019 | 131700 | 5312693600 | 108600 | 108800 | 108900 | 108600 | 534 |
| 419 | 20231019 | 131600 | 5254634200 | 108800 | 108800 | 108900 | 108800 | 107 |
| 420 | 20231019 | 131500 | 5242990900 | 108800 | 109000 | 109000 | 108800 | 317 |
| 421 | 20231019 | 131400 | 5208444900 | 109000 | 109100 | 109200 | 109000 | 196 |
| 422 | 20231019 | 131300 | 5187060400 | 109100 | 109200 | 109200 | 109100 | 73 |
| 423 | 20231019 | 131200 | 5179094500 | 109200 | 109200 | 109200 | 109100 | 87 |
| 424 | 20231019 | 131100 | 5169595400 | 109200 | 109300 | 109300 | 109200 | 101 |
| 425 | 20231019 | 131000 | 5158564900 | 109300 | 109300 | 109400 | 109300 | 59 |
| 426 | 20231019 | 130900 | 5152115700 | 109300 | 109300 | 109400 | 109300 | 138 |
| 427 | 20231019 | 130800 | 5137031400 | 109300 | 109400 | 109400 | 109300 | 59 |
| 428 | 20231019 | 130700 | 5130581000 | 109400 | 109400 | 109400 | 109300 | 84 |
| 429 | 20231019 | 130600 | 5121398900 | 109300 | 109300 | 109400 | 109300 | 92 |
| 430 | 20231019 | 130500 | 5111337100 | 109300 | 109200 | 109500 | 109200 | 842 |
| 431 | 20231019 | 130400 | 5019257400 | 109200 | 109300 | 109300 | 109200 | 236 |
| 432 | 20231019 | 130300 | 4993465000 | 109400 | 109400 | 109500 | 109400 | 112 |
| 433 | 20231019 | 130200 | 4981210900 | 109400 | 109400 | 109500 | 109400 | 54 |
| 434 | 20231019 | 130100 | 4975301300 | 109400 | 109500 | 109600 | 109400 | 80 |
| 435 | 20231019 | 130000 | 4966541200 | 109500 | 109600 | 109600 | 109400 | 57 |
| 436 | 20231019 | 125900 | 4960299600 | 109600 | 109800 | 109900 | 109500 | 286 |
| 437 | 20231019 | 125800 | 4928921800 | 109800 | 109800 | 109800 | 109800 | 49 |
| 438 | 20231019 | 125700 | 4923541600 | 109800 | 109900 | 109900 | 109700 | 93 |
| 439 | 20231019 | 125600 | 4913332200 | 109900 | 109800 | 109900 | 109700 | 67 |
| 440 | 20231019 | 125500 | 4905975700 | 109800 | 109700 | 109800 | 109700 | 149 |
| 441 | 20231019 | 125400 | 4889629200 | 109600 | 109600 | 109600 | 109500 | 56 |
| 442 | 20231019 | 125300 | 4883494500 | 109600 | 109600 | 109600 | 109500 | 16 |
| 443 | 20231019 | 125200 | 4881741100 | 109600 | 109500 | 109600 | 109500 | 16 |
| 444 | 20231019 | 125100 | 4879987600 | 109500 | 109700 | 109700 | 109500 | 81 |
| 445 | 20231019 | 125000 | 4871109100 | 109700 | 109700 | 109700 | 109600 | 18 |
| 446 | 20231019 | 124900 | 4869134800 | 109700 | 109700 | 109700 | 109600 | 33 |
| 447 | 20231019 | 124800 | 4865515200 | 109700 | 109700 | 109700 | 109600 | 44 |
| 448 | 20231019 | 124700 | 4860691500 | 109700 | 109700 | 109700 | 109600 | 26 |
| 449 | 20231019 | 124600 | 4857839700 | 109700 | 109600 | 109700 | 109600 | 10 |
| 450 | 20231019 | 124500 | 4856742900 | 109700 | 109600 | 109700 | 109600 | 48 |
| 451 | 20231019 | 124400 | 4851480200 | 109600 | 109700 | 109700 | 109600 | 37 |
| 452 | 20231019 | 124300 | 4847423800 | 109700 | 109700 | 109700 | 109700 | 11 |
| 453 | 20231019 | 124200 | 4846217100 | 109600 | 109700 | 109700 | 109600 | 52 |
| 454 | 20231019 | 124100 | 4840516000 | 109600 | 109700 | 109700 | 109600 | 22 |
| 455 | 20231019 | 124000 | 4838102900 | 109600 | 109400 | 109600 | 109400 | 106 |
| 456 | 20231019 | 123900 | 4826492900 | 109500 | 109400 | 109500 | 109400 | 31 |
| 457 | 20231019 | 123800 | 4823101200 | 109500 | 109600 | 109600 | 109400 | 48 |
| 458 | 20231019 | 123700 | 4817845200 | 109600 | 109600 | 109600 | 109600 | 18 |
| 459 | 20231019 | 123600 | 4815872400 | 109600 | 109900 | 109900 | 109500 | 336 |
| 460 | 20231019 | 123500 | 4778959800 | 109900 | 109700 | 109900 | 109700 | 76 |
| 461 | 20231019 | 123400 | 4770614800 | 109700 | 109700 | 109800 | 109600 | 64 |
| 462 | 20231019 | 123300 | 4763595900 | 109700 | 109600 | 109700 | 109500 | 78 |
| 463 | 20231019 | 123200 | 4755049700 | 109600 | 109600 | 109600 | 109600 | 26 |
| 464 | 20231019 | 123100 | 4752200100 | 109600 | 109600 | 109600 | 109500 | 16 |
| 465 | 20231019 | 123000 | 4750446600 | 109600 | 109700 | 109800 | 109500 | 303 |
| 466 | 20231019 | 122900 | 4717225600 | 109700 | 109700 | 109700 | 109600 | 10 |
| 467 | 20231019 | 122800 | 4716128700 | 109700 | 109400 | 109700 | 109400 | 106 |
| 468 | 20231019 | 122700 | 4704522300 | 109300 | 109500 | 109500 | 109300 | 62 |
| 469 | 20231019 | 122600 | 4697740200 | 109500 | 109300 | 109500 | 109300 | 251 |
| 470 | 20231019 | 122500 | 4670287100 | 109300 | 109300 | 109300 | 109200 | 155 |
| 471 | 20231019 | 122400 | 4653349600 | 109400 | 109400 | 109400 | 109300 | 27 |
| 472 | 20231019 | 122300 | 4650398000 | 109400 | 109400 | 109400 | 109400 | 16 |
| 473 | 20231019 | 122200 | 4648647600 | 109400 | 109600 | 109600 | 109400 | 100 |
| 474 | 20231019 | 122100 | 4637704900 | 109600 | 109700 | 109700 | 109600 | 36 |
| 475 | 20231019 | 122000 | 4633759000 | 109600 | 109600 | 109700 | 109600 | 18 |
| 476 | 20231019 | 121900 | 4631785900 | 109700 | 109600 | 109700 | 109600 | 41 |
| 477 | 20231019 | 121800 | 4627290800 | 109700 | 109800 | 109800 | 109700 | 54 |
| 478 | 20231019 | 121700 | 4621365800 | 109700 | 109800 | 109800 | 109700 | 43 |
| 479 | 20231019 | 121600 | 4616644700 | 109800 | 109600 | 109800 | 109600 | 102 |
| 480 | 20231019 | 121500 | 4605453400 | 109600 | 109600 | 109600 | 109600 | 33 |
| 481 | 20231019 | 121400 | 4601836600 | 109600 | 109800 | 109800 | 109600 | 14 |
| 482 | 20231019 | 121300 | 4600300200 | 109600 | 109600 | 109700 | 109600 | 33 |
| 483 | 20231019 | 121200 | 4596681000 | 109700 | 109600 | 109700 | 109600 | 46 |
| 484 | 20231019 | 121100 | 4591635000 | 109600 | 109700 | 109700 | 109600 | 22 |
| 485 | 20231019 | 121000 | 4589223200 | 109600 | 109600 | 109600 | 109500 | 84 |
| 486 | 20231019 | 120900 | 4580019700 | 109600 | 109700 | 109700 | 109600 | 14 |
| 487 | 20231019 | 120800 | 4578484800 | 109600 | 109700 | 109700 | 109600 | 41 |
| 488 | 20231019 | 120700 | 4573990100 | 109600 | 109600 | 109700 | 109600 | 98 |
| 489 | 20231019 | 120600 | 4563247400 | 109600 | 109800 | 109800 | 109600 | 76 |
| 490 | 20231019 | 120500 | 4554917100 | 109700 | 109700 | 109800 | 109700 | 52 |
| 491 | 20231019 | 120400 | 4549211500 | 109700 | 109400 | 109900 | 109400 | 843 |
| 492 | 20231019 | 120300 | 4456800600 | 109400 | 109400 | 109400 | 109400 | 82 |
| 493 | 20231019 | 120200 | 4447829800 | 109400 | 109500 | 109500 | 109400 | 72 |
| 494 | 20231019 | 120100 | 4439951800 | 109500 | 109400 | 109500 | 109400 | 44 |
| 495 | 20231019 | 120000 | 4435137600 | 109400 | 109500 | 109500 | 109400 | 59 |
| 496 | 20231019 | 115900 | 4428681500 | 109500 | 109500 | 109500 | 109400 | 74 |
| 497 | 20231019 | 115800 | 4420579500 | 109500 | 109600 | 109600 | 109500 | 55 |
| 498 | 20231019 | 115700 | 4414555200 | 109600 | 109500 | 109600 | 109500 | 6 |
| 499 | 20231019 | 115600 | 4413897800 | 109500 | 109700 | 109700 | 109500 | 92 |
| 500 | 20231019 | 115500 | 4403820200 | 109700 | 109900 | 109900 | 109600 | 214 |
| 501 | 20231019 | 115400 | 4380328100 | 109900 | 109900 | 109900 | 109900 | 6 |
| 502 | 20231019 | 115300 | 4379668700 | 109900 | 109800 | 109900 | 109800 | 43 |
| 503 | 20231019 | 115200 | 4374945000 | 109800 | 109900 | 109900 | 109800 | 69 |
| 504 | 20231019 | 115100 | 4367365000 | 109900 | 109900 | 109900 | 109900 | 9 |
| 505 | 20231019 | 115000 | 4366375900 | 109900 | 109800 | 109900 | 109800 | 16 |
| 506 | 20231019 | 114900 | 4364617900 | 109900 | 109900 | 109900 | 109800 | 40 |
| 507 | 20231019 | 114800 | 4360224400 | 109900 | 109800 | 109900 | 109800 | 29 |
| 508 | 20231019 | 114700 | 4357039600 | 109800 | 109700 | 109800 | 109700 | 46 |
| 509 | 20231019 | 114600 | 4351991600 | 109800 | 109700 | 109800 | 109700 | 148 |
| 510 | 20231019 | 114500 | 4335749400 | 109600 | 109700 | 109700 | 109600 | 75 |
| 511 | 20231019 | 114400 | 4327522100 | 109600 | 109600 | 109700 | 109600 | 76 |
| 512 | 20231019 | 114300 | 4319192100 | 109600 | 109600 | 109600 | 109100 | 676 |
| 513 | 20231019 | 114200 | 4245227700 | 109600 | 109600 | 109600 | 109600 | 48 |
| 514 | 20231019 | 114100 | 4239966900 | 109600 | 109600 | 109600 | 109500 | 64 |
| 515 | 20231019 | 114000 | 4232957700 | 109600 | 109700 | 109700 | 109600 | 80 |
| 516 | 20231019 | 113900 | 4224189000 | 109700 | 109600 | 109700 | 109600 | 86 |
| 517 | 20231019 | 113800 | 4214761900 | 109600 | 109700 | 109700 | 109600 | 85 |
| 518 | 20231019 | 113700 | 4205445000 | 109700 | 109700 | 109700 | 109600 | 30 |
| 519 | 20231019 | 113600 | 4202155500 | 109700 | 109700 | 109700 | 109700 | 8 |
| 520 | 20231019 | 113500 | 4201277900 | 109600 | 109700 | 109700 | 109600 | 93 |
| 521 | 20231019 | 113400 | 4191084700 | 109600 | 109700 | 109700 | 109600 | 72 |
| 522 | 20231019 | 113300 | 4183189500 | 109700 | 109700 | 109700 | 109700 | 11 |
| 523 | 20231019 | 113200 | 4181982800 | 109800 | 109500 | 109900 | 109500 | 255 |
| 524 | 20231019 | 113100 | 4153997900 | 109600 | 109800 | 109800 | 109000 | 1395 |
| 525 | 20231019 | 113000 | 4001751400 | 109800 | 109700 | 109800 | 109700 | 23 |
| 526 | 20231019 | 112900 | 3999226200 | 109700 | 109900 | 109900 | 109700 | 90 |
| 527 | 20231019 | 112800 | 3989343700 | 109900 | 110000 | 110000 | 109900 | 69 |
| 528 | 20231019 | 112700 | 3981760300 | 110000 | 109900 | 110000 | 109900 | 5 |
| 529 | 20231019 | 112600 | 3981210500 | 109900 | 110000 | 110100 | 109900 | 83 |
| 530 | 20231019 | 112500 | 3972079800 | 110000 | 110100 | 110100 | 110000 | 23 |
| 531 | 20231019 | 112400 | 3969547600 | 110100 | 109700 | 110200 | 109700 | 1281 |
| 532 | 20231019 | 112300 | 3828882000 | 109700 | 109700 | 109700 | 109600 | 40 |
| 533 | 20231019 | 112200 | 3824496700 | 109700 | 109600 | 109700 | 109500 | 131 |
| 534 | 20231019 | 112100 | 3810143000 | 109500 | 109600 | 109600 | 109500 | 27 |
| 535 | 20231019 | 112000 | 3807184900 | 109500 | 109500 | 109700 | 109400 | 658 |
| 536 | 20231019 | 111900 | 3735136000 | 109500 | 109600 | 109700 | 109500 | 329 |
| 537 | 20231019 | 111800 | 3699106000 | 109600 | 109700 | 109700 | 109600 | 72 |
| 538 | 20231019 | 111700 | 3691213700 | 109700 | 109800 | 109800 | 109700 | 476 |
| 539 | 20231019 | 111600 | 3638994500 | 109700 | 109800 | 109800 | 109700 | 69 |
| 540 | 20231019 | 111500 | 3631419200 | 109800 | 109800 | 109800 | 109700 | 47 |
| 541 | 20231019 | 111400 | 3626259100 | 109800 | 109900 | 109900 | 109700 | 237 |
| 542 | 20231019 | 111300 | 3600233200 | 109900 | 109900 | 109900 | 109900 | 10 |
| 543 | 20231019 | 111200 | 3599134200 | 109900 | 110000 | 110100 | 109900 | 284 |
| 544 | 20231019 | 111100 | 3567912700 | 110100 | 110200 | 110200 | 110100 | 99 |
| 545 | 20231019 | 111000 | 3557012600 | 110200 | 110100 | 110200 | 110100 | 100 |
| 546 | 20231019 | 110900 | 3546001700 | 110100 | 110000 | 110100 | 110000 | 156 |
| 547 | 20231019 | 110800 | 3528838200 | 109900 | 110000 | 110000 | 109900 | 578 |
| 548 | 20231019 | 110700 | 3465260700 | 110000 | 110100 | 110100 | 110000 | 81 |
| 549 | 20231019 | 110600 | 3456342800 | 110100 | 110200 | 110300 | 110100 | 57 |
| 550 | 20231019 | 110500 | 3450064000 | 110200 | 110200 | 110200 | 110200 | 8 |
| 551 | 20231019 | 110400 | 3449182400 | 110300 | 110300 | 110300 | 110300 | 141 |
| 552 | 20231019 | 110300 | 3433630100 | 110300 | 110200 | 110400 | 110200 | 152 |
| 553 | 20231019 | 110200 | 3416874800 | 110200 | 110200 | 110200 | 110100 | 14 |
| 554 | 20231019 | 110100 | 3415332300 | 110100 | 110100 | 110100 | 110100 | 4 |
| 555 | 20231019 | 110000 | 3414891900 | 110200 | 110400 | 110400 | 110100 | 288 |
| 556 | 20231019 | 105900 | 3383154800 | 110300 | 110400 | 110400 | 110300 | 21 |
| 557 | 20231019 | 105800 | 3380837900 | 110400 | 110300 | 110400 | 110300 | 9 |
| 558 | 20231019 | 105700 | 3379844700 | 110200 | 110300 | 110300 | 110200 | 527 |
| 559 | 20231019 | 105600 | 3321719300 | 110400 | 110400 | 110400 | 110300 | 22 |
| 560 | 20231019 | 105500 | 3319290600 | 110400 | 110400 | 110400 | 110300 | 36 |
| 561 | 20231019 | 105400 | 3315318500 | 110300 | 110400 | 110400 | 110300 | 241 |
| 562 | 20231019 | 105300 | 3288734800 | 110300 | 110300 | 110400 | 110300 | 106 |
| 563 | 20231019 | 105200 | 3277041400 | 110300 | 110300 | 110400 | 110300 | 33 |
| 564 | 20231019 | 105100 | 3273398600 | 110300 | 110400 | 110400 | 110300 | 137 |
| 565 | 20231019 | 105000 | 3258286700 | 110400 | 110400 | 110400 | 110300 | 21 |
| 566 | 20231019 | 104900 | 3255969500 | 110300 | 110300 | 110400 | 110300 | 16 |
| 567 | 20231019 | 104800 | 3254204500 | 110200 | 110300 | 110300 | 110200 | 185 |
| 568 | 20231019 | 104700 | 3233811100 | 110400 | 110200 | 110400 | 110100 | 495 |
| 569 | 20231019 | 104600 | 3179255600 | 110100 | 110500 | 110600 | 110100 | 98 |
| 570 | 20231019 | 104500 | 3168434300 | 110600 | 110400 | 110600 | 109900 | 1260 |
| 571 | 20231019 | 104400 | 3029664900 | 110400 | 110400 | 110400 | 110300 | 29 |
| 572 | 20231019 | 104300 | 3026463500 | 110400 | 110200 | 110400 | 110200 | 76 |
| 573 | 20231019 | 104200 | 3018079800 | 110100 | 110400 | 110500 | 110100 | 1220 |
| 574 | 20231019 | 104100 | 2883649500 | 110400 | 110300 | 110400 | 110300 | 199 |
| 575 | 20231019 | 104000 | 2861698300 | 110400 | 110600 | 110600 | 110400 | 153 |
| 576 | 20231019 | 103900 | 2844789600 | 110600 | 110700 | 110700 | 110600 | 232 |
| 577 | 20231019 | 103800 | 2819118900 | 110700 | 111000 | 111000 | 110700 | 276 |
| 578 | 20231019 | 103700 | 2788522500 | 111000 | 111100 | 111100 | 110900 | 268 |
| 579 | 20231019 | 103600 | 2758774500 | 111100 | 111300 | 111300 | 111100 | 291 |
| 580 | 20231019 | 103500 | 2726423600 | 111200 | 111300 | 111400 | 111200 | 27 |
| 581 | 20231019 | 103400 | 2723418500 | 111400 | 111200 | 111400 | 111200 | 55 |
| 582 | 20231019 | 103300 | 2717299700 | 111200 | 111400 | 111400 | 111200 | 47 |
| 583 | 20231019 | 103200 | 2712070500 | 111400 | 111500 | 111500 | 111300 | 135 |
| 584 | 20231019 | 103100 | 2697022900 | 111500 | 111600 | 111600 | 111500 | 10 |
| 585 | 20231019 | 103000 | 2695907000 | 111600 | 111600 | 111600 | 111500 | 64 |
| 586 | 20231019 | 102900 | 2688767500 | 111500 | 111600 | 111600 | 111500 | 26 |
| 587 | 20231019 | 102800 | 2685866600 | 111600 | 111500 | 111600 | 111500 | 28 |
| 588 | 20231019 | 102700 | 2682744300 | 111700 | 111600 | 111700 | 111600 | 66 |
| 589 | 20231019 | 102600 | 2675375500 | 111600 | 111400 | 111600 | 111300 | 246 |
| 590 | 20231019 | 102500 | 2647955000 | 111400 | 111400 | 111400 | 111400 | 90 |
| 591 | 20231019 | 102400 | 2637929000 | 111500 | 111500 | 111500 | 111500 | 43 |
| 592 | 20231019 | 102300 | 2633134500 | 111500 | 111500 | 111600 | 111500 | 10 |
| 593 | 20231019 | 102200 | 2632019200 | 111600 | 111500 | 111600 | 111400 | 32 |
| 594 | 20231019 | 102100 | 2628451800 | 111500 | 111600 | 111600 | 111500 | 25 |
| 595 | 20231019 | 102000 | 2625663900 | 111600 | 111700 | 111700 | 111600 | 88 |
| 596 | 20231019 | 101900 | 2615841700 | 111600 | 111700 | 111700 | 111500 | 230 |
| 597 | 20231019 | 101800 | 2590188700 | 111700 | 111500 | 111700 | 111500 | 52 |
| 598 | 20231019 | 101700 | 2584390500 | 111400 | 111500 | 111500 | 111400 | 12 |
| 599 | 20231019 | 101600 | 2583052900 | 111400 | 111400 | 111400 | 111300 | 96 |
| 600 | 20231019 | 101500 | 2572359700 | 111500 | 111400 | 111500 | 111400 | 24 |
| 601 | 20231019 | 101400 | 2569684200 | 111500 | 111500 | 111500 | 111300 | 474 |
| 602 | 20231019 | 101300 | 2516878400 | 111400 | 111400 | 111600 | 111300 | 961 |
| 603 | 20231019 | 101200 | 2409838800 | 111200 | 111600 | 111800 | 111200 | 2306 |
| 604 | 20231019 | 101100 | 2152838900 | 111600 | 111500 | 111600 | 111500 | 164 |
| 605 | 20231019 | 101000 | 2134551500 | 111600 | 111700 | 111700 | 111600 | 38 |
| 606 | 20231019 | 100900 | 2130310400 | 111600 | 111800 | 111800 | 111600 | 32 |
| 607 | 20231019 | 100800 | 2126736300 | 111700 | 111700 | 111800 | 111700 | 5 |
| 608 | 20231019 | 100700 | 2126177600 | 111800 | 111500 | 111800 | 111500 | 266 |
| 609 | 20231019 | 100600 | 2096502300 | 111500 | 111400 | 111500 | 111400 | 57 |
| 610 | 20231019 | 100500 | 2090147100 | 111500 | 111500 | 111500 | 111500 | 10 |
| 611 | 20231019 | 100400 | 2089032100 | 111500 | 111500 | 111500 | 111400 | 151 |
| 612 | 20231019 | 100300 | 2072202000 | 111600 | 111700 | 111700 | 111500 | 101 |
| 613 | 20231019 | 100200 | 2060930200 | 111700 | 111700 | 111700 | 111600 | 136 |
| 614 | 20231019 | 100100 | 2045751800 | 111700 | 111900 | 111900 | 111700 | 74 |
| 615 | 20231019 | 100000 | 2037476700 | 112000 | 112200 | 112200 | 112000 | 264 |
| 616 | 20231019 | 095900 | 2007889800 | 112100 | 112100 | 112100 | 112100 | 112 |
| 617 | 20231019 | 095800 | 1995334600 | 112000 | 112100 | 112100 | 112000 | 19 |
| 618 | 20231019 | 095700 | 1993205000 | 112000 | 111800 | 112000 | 111800 | 272 |
| 619 | 20231019 | 095600 | 1962776100 | 111800 | 111800 | 111800 | 111700 | 73 |
| 620 | 20231019 | 095500 | 1954619700 | 111800 | 111800 | 111800 | 111800 | 56 |
| 621 | 20231019 | 095400 | 1948358900 | 111900 | 111900 | 111900 | 111800 | 71 |
| 622 | 20231019 | 095300 | 1940414300 | 111900 | 111600 | 111900 | 111600 | 86 |
| 623 | 20231019 | 095200 | 1930809700 | 111400 | 111400 | 111400 | 111400 | 0 |
| 624 | 20231019 | 095100 | 1930809700 | 111400 | 111400 | 111400 | 111300 | 187 |
| 625 | 20231019 | 095000 | 1909978200 | 111400 | 111400 | 111400 | 111300 | 412 |
| 626 | 20231019 | 094900 | 1864109400 | 111400 | 111400 | 111400 | 111300 | 286 |
| 627 | 20231019 | 094800 | 1832260400 | 111400 | 111700 | 111700 | 111400 | 151 |
| 628 | 20231019 | 094700 | 1815408200 | 111700 | 111600 | 111700 | 111500 | 88 |
| 629 | 20231019 | 094600 | 1805588900 | 111600 | 111700 | 111800 | 111600 | 27 |
| 630 | 20231019 | 094500 | 1802574600 | 111700 | 111700 | 111900 | 111700 | 168 |
| 631 | 20231019 | 094400 | 1783784700 | 111400 | 111400 | 112000 | 111400 | 1382 |
| 632 | 20231019 | 094300 | 1629560800 | 111400 | 111200 | 111400 | 111200 | 94 |
| 633 | 20231019 | 094200 | 1619098800 | 111300 | 111300 | 111400 | 111300 | 163 |
| 634 | 20231019 | 094100 | 1600956700 | 111300 | 111200 | 111300 | 111200 | 816 |
| 635 | 20231019 | 094000 | 1510202800 | 111300 | 111100 | 111400 | 111100 | 455 |
| 636 | 20231019 | 093900 | 1459565000 | 111100 | 111100 | 111200 | 111000 | 164 |
| 637 | 20231019 | 093800 | 1441341700 | 111000 | 111100 | 111100 | 111000 | 316 |
| 638 | 20231019 | 093700 | 1406254100 | 111000 | 111200 | 111200 | 111000 | 255 |
| 639 | 20231019 | 093600 | 1377938000 | 111000 | 111000 | 111000 | 111000 | 0 |
| 640 | 20231019 | 093500 | 1377938000 | 111000 | 110900 | 111200 | 110800 | 510 |
| 641 | 20231019 | 093400 | 1321380000 | 110900 | 111300 | 111300 | 110900 | 133 |
| 642 | 20231019 | 093300 | 1306616300 | 111300 | 111300 | 111300 | 111300 | 28 |
| 643 | 20231019 | 093200 | 1303499900 | 111300 | 111200 | 111300 | 111200 | 13 |
| 644 | 20231019 | 093100 | 1302053500 | 111200 | 111500 | 111500 | 111200 | 157 |
| 645 | 20231019 | 093000 | 1284568200 | 111500 | 111400 | 111500 | 111400 | 331 |
| 646 | 20231019 | 092900 | 1247676700 | 111300 | 110700 | 111300 | 110600 | 1114 |
| 647 | 20231019 | 092800 | 1124092300 | 110800 | 110700 | 110800 | 110700 | 47 |
| 648 | 20231019 | 092700 | 1118889300 | 110700 | 110800 | 110800 | 110700 | 8 |
| 649 | 20231019 | 092600 | 1118003400 | 110700 | 110800 | 110900 | 110700 | 338 |
| 650 | 20231019 | 092500 | 1080557900 | 110900 | 110600 | 110900 | 110600 | 111 |
| 651 | 20231019 | 092400 | 1068268800 | 110700 | 110500 | 110700 | 110300 | 469 |
| 652 | 20231019 | 092300 | 1016482900 | 110500 | 110800 | 110800 | 110500 | 243 |
| 653 | 20231019 | 092200 | 989605900 | 110700 | 110600 | 110700 | 110600 | 35 |
| 654 | 20231019 | 092100 | 985731700 | 110600 | 111000 | 111000 | 110500 | 128 |
| 655 | 20231019 | 092000 | 971558200 | 111000 | 110700 | 111000 | 110400 | 870 |
| 656 | 20231019 | 091900 | 875364300 | 110600 | 110700 | 110700 | 110600 | 23 |
| 657 | 20231019 | 091800 | 872820200 | 110700 | 110600 | 110700 | 110600 | 85 |
| 658 | 20231019 | 091700 | 863416700 | 110600 | 110900 | 110900 | 110600 | 99 |
| 659 | 20231019 | 091600 | 852460600 | 110900 | 110900 | 111000 | 110700 | 127 |
| 660 | 20231019 | 091500 | 838392500 | 111100 | 111300 | 111300 | 111000 | 222 |
| 661 | 20231019 | 091400 | 813727300 | 111300 | 111400 | 111400 | 111200 | 28 |
| 662 | 20231019 | 091300 | 810608800 | 111500 | 111400 | 111600 | 111200 | 350 |
| 663 | 20231019 | 091200 | 771597400 | 111200 | 111300 | 111300 | 111200 | 73 |
| 664 | 20231019 | 091100 | 763475600 | 111300 | 111300 | 111600 | 111300 | 69 |
| 665 | 20231019 | 091000 | 755791100 | 111300 | 111300 | 111700 | 111200 | 3013 |
| 666 | 20231019 | 090900 | 420258300 | 111400 | 111400 | 111400 | 111400 | 36 |
| 667 | 20231019 | 090800 | 416247900 | 111500 | 111500 | 111600 | 111500 | 378 |
| 668 | 20231019 | 090700 | 374073600 | 111500 | 111400 | 111500 | 111400 | 98 |
| 669 | 20231019 | 090600 | 363154200 | 111200 | 111600 | 111600 | 111100 | 184 |
| 670 | 20231019 | 090500 | 342672900 | 111700 | 111800 | 111800 | 111700 | 991 |
| 671 | 20231019 | 090400 | 231964300 | 112000 | 111900 | 112100 | 111700 | 272 |
| 672 | 20231019 | 090300 | 201523000 | 111900 | 111600 | 111900 | 111600 | 127 |
| 673 | 20231019 | 090200 | 187333900 | 111700 | 111100 | 111700 | 111100 | 132 |
| 674 | 20231019 | 090100 | 172646000 | 111200 | 110900 | 111500 | 110800 | 679 |
| 675 | 20231019 | 090000 | 97177100 | 111000 | 111100 | 111100 | 110100 | 878 |