36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 3 | 20231026 | 201200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20231026 | 201100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20231026 | 201000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20231026 | 200900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20231026 | 200800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20231026 | 200700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20231026 | 200600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20231026 | 200500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20231026 | 200400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20231026 | 200300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20231026 | 200200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20231026 | 200100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20231026 | 200000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20231026 | 195900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20231026 | 195800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20231026 | 195700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20231026 | 195600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20231026 | 195500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20231026 | 195400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20231026 | 195300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20231026 | 195200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20231026 | 195100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20231026 | 195000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20231026 | 194900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20231026 | 194800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20231026 | 194700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20231026 | 194600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20231026 | 194500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20231026 | 194400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20231026 | 194300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 33 | 20231026 | 194200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20231026 | 194100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20231026 | 194000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20231026 | 193900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20231026 | 193800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20231026 | 193700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20231026 | 193600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20231026 | 193500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20231026 | 193400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20231026 | 193300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20231026 | 193200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20231026 | 193100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20231026 | 193000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20231026 | 192900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20231026 | 192800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20231026 | 192700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20231026 | 192600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20231026 | 192500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20231026 | 192400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20231026 | 192300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20231026 | 192200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20231026 | 192100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20231026 | 192000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20231026 | 191900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20231026 | 191800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20231026 | 191700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20231026 | 191600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20231026 | 191500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20231026 | 191400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20231026 | 191300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 63 | 20231026 | 191200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20231026 | 191100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20231026 | 191000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20231026 | 190900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20231026 | 190800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20231026 | 190700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20231026 | 190600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20231026 | 190500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20231026 | 190400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20231026 | 190300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20231026 | 190200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20231026 | 190100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20231026 | 190000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20231026 | 185900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20231026 | 185800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20231026 | 185700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20231026 | 185600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20231026 | 185500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20231026 | 185400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20231026 | 185300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20231026 | 185200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20231026 | 185100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20231026 | 185000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20231026 | 184900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20231026 | 184800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20231026 | 184700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20231026 | 184600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20231026 | 184500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20231026 | 184400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20231026 | 184300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 93 | 20231026 | 184200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20231026 | 184100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20231026 | 184000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20231026 | 183900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20231026 | 183800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20231026 | 183700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20231026 | 183600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20231026 | 183500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20231026 | 183400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20231026 | 183300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20231026 | 183200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20231026 | 183100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20231026 | 183000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20231026 | 182900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20231026 | 182800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20231026 | 182700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20231026 | 182600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20231026 | 182500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20231026 | 182400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20231026 | 182300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20231026 | 182200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20231026 | 182100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20231026 | 182000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20231026 | 181900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20231026 | 181800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20231026 | 181700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20231026 | 181600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20231026 | 181500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20231026 | 181400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20231026 | 181300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 123 | 20231026 | 181200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20231026 | 181100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20231026 | 181000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20231026 | 180900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20231026 | 180800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20231026 | 180700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20231026 | 180600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20231026 | 180500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20231026 | 180400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20231026 | 180300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20231026 | 180200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20231026 | 180100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20231026 | 180000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20231026 | 175900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20231026 | 175800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20231026 | 175700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20231026 | 175600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20231026 | 175500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20231026 | 175400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20231026 | 175300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20231026 | 175200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20231026 | 175100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20231026 | 175000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20231026 | 174900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20231026 | 174800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20231026 | 174700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20231026 | 174600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20231026 | 174500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20231026 | 174400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20231026 | 174300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 153 | 20231026 | 174200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20231026 | 174100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20231026 | 174000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20231026 | 173900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20231026 | 173800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20231026 | 173700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20231026 | 173600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20231026 | 173500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20231026 | 173400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20231026 | 173300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20231026 | 173200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20231026 | 173100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20231026 | 173000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20231026 | 172900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20231026 | 172800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20231026 | 172700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20231026 | 172600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20231026 | 172500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20231026 | 172400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20231026 | 172300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20231026 | 172200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20231026 | 172100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20231026 | 172000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20231026 | 171900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20231026 | 171800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20231026 | 171700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20231026 | 171600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20231026 | 171500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20231026 | 171400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20231026 | 171300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 183 | 20231026 | 171200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20231026 | 171100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20231026 | 171000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20231026 | 170900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20231026 | 170800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20231026 | 170700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20231026 | 170600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20231026 | 170500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20231026 | 170400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20231026 | 170300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20231026 | 170200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20231026 | 170100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20231026 | 170000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20231026 | 165900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20231026 | 165800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20231026 | 165700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20231026 | 165600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20231026 | 165500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20231026 | 165400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20231026 | 165300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20231026 | 165200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20231026 | 165100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20231026 | 165000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20231026 | 164900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20231026 | 164800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20231026 | 164700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20231026 | 164600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20231026 | 164500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20231026 | 164400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20231026 | 164300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 213 | 20231026 | 164200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20231026 | 164100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20231026 | 164000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20231026 | 163900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20231026 | 163800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20231026 | 163700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20231026 | 163600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20231026 | 163500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20231026 | 163400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20231026 | 163300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20231026 | 163200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20231026 | 163100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20231026 | 163000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20231026 | 162900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20231026 | 162800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20231026 | 162700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20231026 | 162600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20231026 | 162500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20231026 | 162400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20231026 | 162300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20231026 | 162200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20231026 | 162100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20231026 | 162000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20231026 | 161900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20231026 | 161800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20231026 | 161700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20231026 | 161600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20231026 | 161500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20231026 | 161400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20231026 | 161300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 243 | 20231026 | 161200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20231026 | 161100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20231026 | 161000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20231026 | 160900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20231026 | 160800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20231026 | 160700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20231026 | 160600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20231026 | 160500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20231026 | 160400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20231026 | 160300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20231026 | 160200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20231026 | 160100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20231026 | 160000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20231026 | 155900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20231026 | 155800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20231026 | 155700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20231026 | 155600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20231026 | 155500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20231026 | 155400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20231026 | 155300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20231026 | 155200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20231026 | 155100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20231026 | 155000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20231026 | 154900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20231026 | 154800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20231026 | 154700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20231026 | 154600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20231026 | 154500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20231026 | 154400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20231026 | 154300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 273 | 20231026 | 154200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20231026 | 154100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20231026 | 154000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20231026 | 153900 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20231026 | 153800 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20231026 | 153700 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20231026 | 153600 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20231026 | 153500 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 281 | 20231026 | 153400 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 282 | 20231026 | 153300 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 283 | 20231026 | 153200 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 284 | 20231026 | 153100 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 0 |
| 285 | 20231026 | 153000 | 5141082600 | 47500 | 47500 | 47500 | 47500 | 1100 |
| 286 | 20231026 | 152900 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 287 | 20231026 | 152800 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 288 | 20231026 | 152700 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 289 | 20231026 | 152600 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 290 | 20231026 | 152500 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 291 | 20231026 | 152400 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 292 | 20231026 | 152300 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 293 | 20231026 | 152200 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 294 | 20231026 | 152100 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 295 | 20231026 | 152000 | 5088832600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 296 | 20231026 | 151900 | 5088832600 | 47350 | 47500 | 47500 | 47350 | 814 |
| 297 | 20231026 | 151800 | 5050243000 | 47500 | 47500 | 47600 | 47450 | 925 |
| 298 | 20231026 | 151700 | 5006223350 | 47500 | 47550 | 47650 | 47500 | 161 |
| 299 | 20231026 | 151600 | 4998559500 | 47550 | 47550 | 47650 | 47450 | 391 |
| 300 | 20231026 | 151500 | 4979987100 | 47650 | 47750 | 47750 | 47500 | 761 |
| 301 | 20231026 | 151400 | 4943810600 | 47750 | 47750 | 47800 | 47650 | 295 |
| 302 | 20231026 | 151300 | 4929726500 | 47800 | 47800 | 47900 | 47750 | 213 |
| 303 | 20231026 | 151200 | 4919542500 | 47750 | 47750 | 47800 | 47700 | 188 |
| 304 | 20231026 | 151100 | 4910562250 | 47700 | 47750 | 47800 | 47700 | 187 |
| 305 | 20231026 | 151000 | 4901630400 | 47750 | 47750 | 47850 | 47700 | 312 |
| 306 | 20231026 | 150900 | 4886720850 | 47700 | 47650 | 47750 | 47650 | 130 |
| 307 | 20231026 | 150800 | 4880520900 | 47600 | 47750 | 47750 | 47550 | 280 |
| 308 | 20231026 | 150700 | 4867183200 | 47750 | 47750 | 47800 | 47700 | 179 |
| 309 | 20231026 | 150600 | 4858636650 | 47750 | 47900 | 47900 | 47650 | 548 |
| 310 | 20231026 | 150500 | 4832482950 | 47800 | 47750 | 47900 | 47750 | 214 |
| 311 | 20231026 | 150400 | 4822248300 | 47750 | 47800 | 47800 | 47700 | 321 |
| 312 | 20231026 | 150300 | 4806913800 | 47800 | 47750 | 47900 | 47750 | 154 |
| 313 | 20231026 | 150200 | 4799545350 | 47800 | 47800 | 47950 | 47800 | 311 |
| 314 | 20231026 | 150100 | 4784664400 | 47850 | 47800 | 47950 | 47800 | 209 |
| 315 | 20231026 | 150000 | 4774658750 | 47800 | 47900 | 47900 | 47800 | 359 |
| 316 | 20231026 | 145900 | 4757480250 | 47850 | 47900 | 47950 | 47850 | 161 |
| 317 | 20231026 | 145800 | 4749767400 | 47800 | 47800 | 47900 | 47800 | 287 |
| 318 | 20231026 | 145700 | 4736022750 | 47750 | 47800 | 47900 | 47750 | 375 |
| 319 | 20231026 | 145600 | 4718063150 | 47750 | 47800 | 47900 | 47700 | 209 |
| 320 | 20231026 | 145500 | 4708073850 | 47850 | 47850 | 47900 | 47850 | 289 |
| 321 | 20231026 | 145400 | 4694241950 | 47850 | 47800 | 47850 | 47750 | 175 |
| 322 | 20231026 | 145300 | 4685872100 | 47800 | 47750 | 47800 | 47700 | 150 |
| 323 | 20231026 | 145200 | 4678706800 | 47700 | 47700 | 47750 | 47600 | 259 |
| 324 | 20231026 | 145100 | 4666351100 | 47650 | 47650 | 47700 | 47600 | 166 |
| 325 | 20231026 | 145000 | 4658438500 | 47700 | 47750 | 47750 | 47600 | 788 |
| 326 | 20231026 | 144900 | 4620906500 | 47700 | 47600 | 47750 | 47600 | 663 |
| 327 | 20231026 | 144800 | 4589286700 | 47650 | 47500 | 47650 | 47500 | 784 |
| 328 | 20231026 | 144700 | 4551983400 | 47500 | 47550 | 47650 | 47500 | 397 |
| 329 | 20231026 | 144600 | 4533084100 | 47500 | 47450 | 47500 | 47450 | 345 |
| 330 | 20231026 | 144500 | 4516700100 | 47450 | 47500 | 47500 | 47450 | 297 |
| 331 | 20231026 | 144400 | 4502593800 | 47450 | 47400 | 47500 | 47350 | 164 |
| 332 | 20231026 | 144300 | 4494815250 | 47400 | 47450 | 47450 | 47400 | 374 |
| 333 | 20231026 | 144200 | 4477071900 | 47400 | 47450 | 47450 | 47400 | 178 |
| 334 | 20231026 | 144100 | 4468626150 | 47450 | 47550 | 47550 | 47400 | 201 |
| 335 | 20231026 | 144000 | 4459080450 | 47500 | 47550 | 47600 | 47500 | 291 |
| 336 | 20231026 | 143900 | 4445236850 | 47550 | 47500 | 47550 | 47500 | 170 |
| 337 | 20231026 | 143800 | 4437154000 | 47500 | 47450 | 47550 | 47300 | 328 |
| 338 | 20231026 | 143700 | 4421597250 | 47400 | 47450 | 47550 | 47400 | 757 |
| 339 | 20231026 | 143600 | 4385649850 | 47450 | 47450 | 47450 | 47350 | 153 |
| 340 | 20231026 | 143500 | 4378393400 | 47400 | 47450 | 47450 | 47400 | 187 |
| 341 | 20231026 | 143400 | 4369523600 | 47450 | 47400 | 47450 | 47350 | 195 |
| 342 | 20231026 | 143300 | 4360276300 | 47350 | 47200 | 47450 | 47200 | 188 |
| 343 | 20231026 | 143200 | 4351381550 | 47200 | 47250 | 47300 | 47100 | 1157 |
| 344 | 20231026 | 143100 | 4296767100 | 47250 | 47350 | 47450 | 47250 | 293 |
| 345 | 20231026 | 143000 | 4282886100 | 47450 | 47400 | 47450 | 47350 | 288 |
| 346 | 20231026 | 142900 | 4269246000 | 47400 | 47400 | 47450 | 47400 | 271 |
| 347 | 20231026 | 142800 | 4256398750 | 47400 | 47300 | 47400 | 47250 | 246 |
| 348 | 20231026 | 142700 | 4244750600 | 47350 | 47400 | 47400 | 47300 | 217 |
| 349 | 20231026 | 142600 | 4234476400 | 47350 | 47250 | 47400 | 47250 | 310 |
| 350 | 20231026 | 142500 | 4219806800 | 47250 | 47300 | 47350 | 47250 | 212 |
| 351 | 20231026 | 142400 | 4209779600 | 47350 | 47200 | 47400 | 47150 | 1354 |
| 352 | 20231026 | 142300 | 4145778450 | 47150 | 47000 | 47200 | 47000 | 578 |
| 353 | 20231026 | 142200 | 4118560600 | 47000 | 46900 | 47000 | 46850 | 1320 |
| 354 | 20231026 | 142100 | 4056615100 | 46850 | 46800 | 46900 | 46800 | 394 |
| 355 | 20231026 | 142000 | 4038154550 | 46850 | 46800 | 46850 | 46800 | 63 |
| 356 | 20231026 | 141900 | 4035205850 | 46800 | 46900 | 46900 | 46800 | 60 |
| 357 | 20231026 | 141800 | 4032395550 | 46800 | 46850 | 46900 | 46800 | 334 |
| 358 | 20231026 | 141700 | 4016749050 | 46850 | 46900 | 46900 | 46850 | 135 |
| 359 | 20231026 | 141600 | 4010420100 | 46850 | 46900 | 46900 | 46850 | 383 |
| 360 | 20231026 | 141500 | 3992464550 | 46950 | 46900 | 46950 | 46900 | 56 |
| 361 | 20231026 | 141400 | 3989837800 | 46950 | 46950 | 46950 | 46950 | 44 |
| 362 | 20231026 | 141300 | 3987772000 | 46950 | 47000 | 47000 | 46950 | 195 |
| 363 | 20231026 | 141200 | 3978611850 | 47100 | 47000 | 47100 | 47000 | 99 |
| 364 | 20231026 | 141100 | 3973954350 | 47000 | 47050 | 47050 | 47000 | 120 |
| 365 | 20231026 | 141000 | 3968310250 | 47050 | 47050 | 47050 | 47050 | 11 |
| 366 | 20231026 | 140900 | 3967792700 | 47050 | 47050 | 47100 | 47050 | 67 |
| 367 | 20231026 | 140800 | 3964637150 | 47050 | 47050 | 47050 | 47000 | 125 |
| 368 | 20231026 | 140700 | 3958757950 | 47050 | 47100 | 47100 | 47050 | 67 |
| 369 | 20231026 | 140600 | 3955602350 | 47100 | 47100 | 47100 | 47100 | 50 |
| 370 | 20231026 | 140500 | 3953247350 | 47100 | 47100 | 47100 | 47050 | 11 |
| 371 | 20231026 | 140400 | 3952729300 | 47050 | 47050 | 47200 | 47050 | 98 |
| 372 | 20231026 | 140300 | 3948117100 | 47050 | 47100 | 47100 | 47050 | 9 |
| 373 | 20231026 | 140200 | 3947693300 | 47150 | 47150 | 47150 | 47050 | 17 |
| 374 | 20231026 | 140100 | 3946891850 | 47150 | 46950 | 47150 | 46950 | 153 |
| 375 | 20231026 | 140000 | 3939700550 | 46900 | 47150 | 47150 | 46900 | 373 |
| 376 | 20231026 | 135900 | 3922173500 | 47050 | 47100 | 47100 | 47050 | 57 |
| 377 | 20231026 | 135800 | 3919489400 | 47100 | 47100 | 47100 | 47100 | 32 |
| 378 | 20231026 | 135700 | 3917982200 | 47100 | 47100 | 47200 | 47100 | 224 |
| 379 | 20231026 | 135600 | 3907414350 | 47100 | 47100 | 47150 | 47100 | 157 |
| 380 | 20231026 | 135500 | 3900012900 | 47150 | 47150 | 47150 | 47100 | 23 |
| 381 | 20231026 | 135400 | 3898928900 | 47100 | 46950 | 47100 | 46950 | 1830 |
| 382 | 20231026 | 135300 | 3812881250 | 46950 | 46950 | 47000 | 46950 | 31 |
| 383 | 20231026 | 135200 | 3811425700 | 46950 | 46900 | 47000 | 46900 | 447 |
| 384 | 20231026 | 135100 | 3790433250 | 46900 | 46900 | 46900 | 46900 | 84 |
| 385 | 20231026 | 135000 | 3786493650 | 46900 | 46950 | 47000 | 46850 | 1785 |
| 386 | 20231026 | 134900 | 3702854300 | 46950 | 47000 | 47000 | 46950 | 264 |
| 387 | 20231026 | 134800 | 3690456650 | 47050 | 47000 | 47050 | 46900 | 471 |
| 388 | 20231026 | 134700 | 3668326300 | 47000 | 47200 | 47200 | 47000 | 3188 |
| 389 | 20231026 | 134600 | 3518463150 | 47100 | 47150 | 47200 | 47100 | 387 |
| 390 | 20231026 | 134500 | 3500222950 | 47150 | 47300 | 47300 | 47000 | 2532 |
| 391 | 20231026 | 134400 | 3380929850 | 47250 | 47250 | 47300 | 47250 | 81 |
| 392 | 20231026 | 134300 | 3377100100 | 47250 | 47300 | 47300 | 47250 | 100 |
| 393 | 20231026 | 134200 | 3372370150 | 47300 | 47300 | 47350 | 47300 | 105 |
| 394 | 20231026 | 134100 | 3367400150 | 47250 | 47300 | 47350 | 47250 | 621 |
| 395 | 20231026 | 134000 | 3338024550 | 47300 | 47350 | 47350 | 47300 | 150 |
| 396 | 20231026 | 133900 | 3330926500 | 47350 | 47350 | 47350 | 47300 | 52 |
| 397 | 20231026 | 133800 | 3328466400 | 47400 | 47350 | 47400 | 47300 | 67 |
| 398 | 20231026 | 133700 | 3325295200 | 47350 | 47350 | 47350 | 47350 | 204 |
| 399 | 20231026 | 133600 | 3315635800 | 47400 | 47350 | 47400 | 47350 | 162 |
| 400 | 20231026 | 133500 | 3307960500 | 47350 | 47400 | 47400 | 47350 | 177 |
| 401 | 20231026 | 133400 | 3299576800 | 47350 | 47350 | 47350 | 47350 | 1 |
| 402 | 20231026 | 133300 | 3299529450 | 47350 | 47400 | 47400 | 47350 | 123 |
| 403 | 20231026 | 133200 | 3293701100 | 47400 | 47350 | 47400 | 47350 | 10 |
| 404 | 20231026 | 133100 | 3293227200 | 47350 | 47350 | 47350 | 47350 | 20 |
| 405 | 20231026 | 133000 | 3292280200 | 47350 | 47350 | 47400 | 47350 | 121 |
| 406 | 20231026 | 132900 | 3286546600 | 47400 | 47400 | 47400 | 47350 | 26 |
| 407 | 20231026 | 132800 | 3285314300 | 47400 | 47400 | 47400 | 47400 | 117 |
| 408 | 20231026 | 132700 | 3279768500 | 47350 | 47400 | 47400 | 47350 | 4 |
| 409 | 20231026 | 132600 | 3279578950 | 47350 | 47350 | 47400 | 47350 | 185 |
| 410 | 20231026 | 132500 | 3270814200 | 47350 | 47400 | 47450 | 47350 | 272 |
| 411 | 20231026 | 132400 | 3257934100 | 47400 | 47450 | 47450 | 47400 | 564 |
| 412 | 20231026 | 132300 | 3231200250 | 47400 | 47450 | 47450 | 47400 | 82 |
| 413 | 20231026 | 132200 | 3227309400 | 47450 | 47500 | 47500 | 47450 | 186 |
| 414 | 20231026 | 132100 | 3218474500 | 47500 | 47450 | 47500 | 47450 | 11 |
| 415 | 20231026 | 132000 | 3217952200 | 47500 | 47550 | 47550 | 47500 | 16 |
| 416 | 20231026 | 131900 | 3217191900 | 47450 | 47550 | 47550 | 47450 | 44 |
| 417 | 20231026 | 131800 | 3215103800 | 47450 | 47450 | 47450 | 47450 | 282 |
| 418 | 20231026 | 131700 | 3201722900 | 47400 | 47400 | 47450 | 47400 | 53 |
| 419 | 20231026 | 131600 | 3199210600 | 47400 | 47450 | 47500 | 47400 | 142 |
| 420 | 20231026 | 131500 | 3192476550 | 47400 | 47450 | 47450 | 47400 | 2689 |
| 421 | 20231026 | 131400 | 3064943550 | 47500 | 47500 | 47550 | 47500 | 3457 |
| 422 | 20231026 | 131300 | 2900729850 | 47550 | 47550 | 47600 | 47500 | 851 |
| 423 | 20231026 | 131200 | 2860261350 | 47550 | 47600 | 47600 | 47550 | 47 |
| 424 | 20231026 | 131100 | 2858026000 | 47550 | 47650 | 47650 | 47550 | 675 |
| 425 | 20231026 | 131000 | 2825894950 | 47600 | 47600 | 47600 | 47600 | 302 |
| 426 | 20231026 | 130900 | 2811519750 | 47600 | 47650 | 47650 | 47600 | 34 |
| 427 | 20231026 | 130800 | 2809901250 | 47650 | 47650 | 47650 | 47650 | 1 |
| 428 | 20231026 | 130700 | 2809853600 | 47650 | 47650 | 47650 | 47650 | 16 |
| 429 | 20231026 | 130600 | 2809091200 | 47600 | 47650 | 47700 | 47600 | 31 |
| 430 | 20231026 | 130500 | 2807614000 | 47650 | 47700 | 47700 | 47650 | 269 |
| 431 | 20231026 | 130400 | 2794788450 | 47700 | 47700 | 47700 | 47700 | 5 |
| 432 | 20231026 | 130300 | 2794549950 | 47700 | 47600 | 47700 | 47600 | 128 |
| 433 | 20231026 | 130200 | 2788451450 | 47600 | 47650 | 47650 | 47600 | 81 |
| 434 | 20231026 | 130100 | 2784593400 | 47650 | 47700 | 47700 | 47600 | 43 |
| 435 | 20231026 | 130000 | 2782543600 | 47700 | 47600 | 47700 | 47600 | 25 |
| 436 | 20231026 | 125900 | 2781351550 | 47600 | 47600 | 47600 | 47500 | 490 |
| 437 | 20231026 | 125800 | 2758060750 | 47550 | 47550 | 47600 | 47550 | 61 |
| 438 | 20231026 | 125700 | 2755158250 | 47650 | 47650 | 47650 | 47650 | 114 |
| 439 | 20231026 | 125600 | 2749726150 | 47650 | 47600 | 47650 | 47550 | 117 |
| 440 | 20231026 | 125500 | 2744157100 | 47550 | 47700 | 47700 | 47550 | 349 |
| 441 | 20231026 | 125400 | 2727549550 | 47700 | 47700 | 47700 | 47550 | 4225 |
| 442 | 20231026 | 125300 | 2526453200 | 47700 | 47700 | 47750 | 47700 | 25 |
| 443 | 20231026 | 125200 | 2525260200 | 47750 | 47700 | 47750 | 47700 | 42 |
| 444 | 20231026 | 125100 | 2523256550 | 47750 | 47800 | 47800 | 47750 | 81 |
| 445 | 20231026 | 125000 | 2519387800 | 47800 | 47750 | 47800 | 47750 | 11 |
| 446 | 20231026 | 124900 | 2518862200 | 47750 | 47800 | 47800 | 47750 | 51 |
| 447 | 20231026 | 124800 | 2516426900 | 47750 | 47800 | 47800 | 47750 | 52 |
| 448 | 20231026 | 124700 | 2513942900 | 47850 | 47850 | 47850 | 47850 | 0 |
| 449 | 20231026 | 124600 | 2513942900 | 47850 | 47800 | 47850 | 47800 | 121 |
| 450 | 20231026 | 124500 | 2508154100 | 47850 | 47700 | 47850 | 47700 | 172 |
| 451 | 20231026 | 124400 | 2499930600 | 47750 | 47750 | 47750 | 47750 | 96 |
| 452 | 20231026 | 124300 | 2495346600 | 47800 | 47800 | 47850 | 47800 | 65 |
| 453 | 20231026 | 124200 | 2492239350 | 47850 | 47900 | 47900 | 47850 | 73 |
| 454 | 20231026 | 124100 | 2488744800 | 47900 | 48000 | 48000 | 47900 | 340 |
| 455 | 20231026 | 124000 | 2472458600 | 47950 | 48000 | 48000 | 47950 | 38 |
| 456 | 20231026 | 123900 | 2470636200 | 47950 | 47950 | 48000 | 47950 | 51 |
| 457 | 20231026 | 123800 | 2468190700 | 48000 | 47900 | 48000 | 47900 | 489 |
| 458 | 20231026 | 123700 | 2444745650 | 47950 | 47850 | 47950 | 47850 | 384 |
| 459 | 20231026 | 123600 | 2426354700 | 47850 | 47800 | 47850 | 47750 | 728 |
| 460 | 20231026 | 123500 | 2391543900 | 47750 | 47750 | 47750 | 47750 | 181 |
| 461 | 20231026 | 123400 | 2382901150 | 47700 | 47700 | 47750 | 47700 | 39 |
| 462 | 20231026 | 123300 | 2381040800 | 47700 | 47700 | 47700 | 47700 | 50 |
| 463 | 20231026 | 123200 | 2378655800 | 47750 | 47750 | 47750 | 47750 | 91 |
| 464 | 20231026 | 123100 | 2374310550 | 47800 | 47750 | 47800 | 47750 | 146 |
| 465 | 20231026 | 123000 | 2367338650 | 47750 | 47750 | 47750 | 47750 | 5 |
| 466 | 20231026 | 122900 | 2367099900 | 47800 | 47800 | 47800 | 47800 | 22 |
| 467 | 20231026 | 122800 | 2366048300 | 47750 | 47850 | 47850 | 47750 | 38 |
| 468 | 20231026 | 122700 | 2364231800 | 47850 | 47750 | 47850 | 47750 | 500 |
| 469 | 20231026 | 122600 | 2340337750 | 47750 | 47750 | 47750 | 47700 | 145 |
| 470 | 20231026 | 122500 | 2333421150 | 47750 | 47750 | 47750 | 47750 | 1 |
| 471 | 20231026 | 122400 | 2333373400 | 47750 | 47600 | 47750 | 47600 | 291 |
| 472 | 20231026 | 122300 | 2319503700 | 47600 | 47650 | 47650 | 47600 | 89 |
| 473 | 20231026 | 122200 | 2315267100 | 47600 | 47600 | 47600 | 47600 | 107 |
| 474 | 20231026 | 122100 | 2310173900 | 47650 | 47600 | 47650 | 47600 | 21 |
| 475 | 20231026 | 122000 | 2309173750 | 47650 | 47650 | 47700 | 47600 | 73 |
| 476 | 20231026 | 121900 | 2305697300 | 47600 | 47700 | 47700 | 47600 | 334 |
| 477 | 20231026 | 121800 | 2289785700 | 47700 | 47750 | 47750 | 47700 | 421 |
| 478 | 20231026 | 121700 | 2269703500 | 47750 | 47800 | 47800 | 47750 | 155 |
| 479 | 20231026 | 121600 | 2262301900 | 47750 | 47800 | 47800 | 47750 | 57 |
| 480 | 20231026 | 121500 | 2259580100 | 47800 | 47850 | 47850 | 47800 | 31 |
| 481 | 20231026 | 121400 | 2258098050 | 47850 | 47850 | 47850 | 47800 | 564 |
| 482 | 20231026 | 121300 | 2231137500 | 47800 | 47850 | 47850 | 47800 | 92 |
| 483 | 20231026 | 121200 | 2226737400 | 47850 | 47900 | 47900 | 47850 | 101 |
| 484 | 20231026 | 121100 | 2221904500 | 47850 | 47850 | 47900 | 47850 | 82 |
| 485 | 20231026 | 121000 | 2217980150 | 47900 | 47950 | 47950 | 47900 | 462 |
| 486 | 20231026 | 120900 | 2195850300 | 47900 | 47950 | 47950 | 47900 | 30 |
| 487 | 20231026 | 120800 | 2194411850 | 47950 | 47950 | 47950 | 47900 | 84 |
| 488 | 20231026 | 120700 | 2190384600 | 47900 | 47950 | 47950 | 47900 | 75 |
| 489 | 20231026 | 120600 | 2186791500 | 47900 | 47950 | 47950 | 47900 | 56 |
| 490 | 20231026 | 120500 | 2184108000 | 47950 | 47950 | 47950 | 47950 | 16 |
| 491 | 20231026 | 120400 | 2183340800 | 48000 | 48000 | 48000 | 48000 | 6 |
| 492 | 20231026 | 120300 | 2183052800 | 47950 | 47900 | 47950 | 47900 | 50 |
| 493 | 20231026 | 120200 | 2180657150 | 48000 | 48000 | 48000 | 47900 | 138 |
| 494 | 20231026 | 120100 | 2174040000 | 48000 | 48050 | 48050 | 47950 | 559 |
| 495 | 20231026 | 120000 | 2147207350 | 48050 | 48000 | 48050 | 48000 | 107 |
| 496 | 20231026 | 115900 | 2142070950 | 48000 | 48050 | 48050 | 48000 | 73 |
| 497 | 20231026 | 115800 | 2138566400 | 48050 | 48050 | 48050 | 48000 | 8 |
| 498 | 20231026 | 115700 | 2138182250 | 48000 | 48050 | 48050 | 48000 | 22 |
| 499 | 20231026 | 115600 | 2137125300 | 48050 | 48000 | 48050 | 48000 | 64 |
| 500 | 20231026 | 115500 | 2134051900 | 48050 | 48050 | 48050 | 48050 | 68 |
| 501 | 20231026 | 115400 | 2130784500 | 48000 | 48050 | 48050 | 48000 | 77 |
| 502 | 20231026 | 115300 | 2127088000 | 48050 | 48050 | 48050 | 48050 | 230 |
| 503 | 20231026 | 115200 | 2116036500 | 48050 | 48050 | 48050 | 48000 | 40 |
| 504 | 20231026 | 115100 | 2114116250 | 48050 | 48000 | 48050 | 48000 | 34 |
| 505 | 20231026 | 115000 | 2112483200 | 48000 | 48000 | 48050 | 48000 | 11 |
| 506 | 20231026 | 114900 | 2111954750 | 48000 | 48050 | 48050 | 48000 | 127 |
| 507 | 20231026 | 114800 | 2105856650 | 48050 | 48000 | 48050 | 48000 | 179 |
| 508 | 20231026 | 114700 | 2097263750 | 48050 | 48000 | 48050 | 48000 | 100 |
| 509 | 20231026 | 114600 | 2092459350 | 48050 | 48050 | 48050 | 48050 | 31 |
| 510 | 20231026 | 114500 | 2090969800 | 48000 | 48050 | 48050 | 48000 | 39 |
| 511 | 20231026 | 114400 | 2089097650 | 48000 | 48000 | 48050 | 48000 | 63 |
| 512 | 20231026 | 114300 | 2086073150 | 48050 | 48000 | 48050 | 48000 | 21 |
| 513 | 20231026 | 114200 | 2085064700 | 48000 | 48000 | 48000 | 48000 | 141 |
| 514 | 20231026 | 114100 | 2078296700 | 48050 | 48050 | 48050 | 48000 | 11 |
| 515 | 20231026 | 114000 | 2077768250 | 48050 | 48000 | 48050 | 48000 | 49 |
| 516 | 20231026 | 113900 | 2075416200 | 48000 | 48000 | 48050 | 47950 | 111 |
| 517 | 20231026 | 113800 | 2070090650 | 48000 | 48000 | 48050 | 48000 | 87 |
| 518 | 20231026 | 113700 | 2065914600 | 48050 | 47950 | 48050 | 47950 | 110 |
| 519 | 20231026 | 113600 | 2060632900 | 48000 | 48000 | 48050 | 48000 | 87 |
| 520 | 20231026 | 113500 | 2056456850 | 48000 | 48000 | 48000 | 48000 | 108 |
| 521 | 20231026 | 113400 | 2051272850 | 48050 | 48000 | 48050 | 48000 | 78 |
| 522 | 20231026 | 113300 | 2047528800 | 48050 | 48050 | 48050 | 48000 | 34 |
| 523 | 20231026 | 113200 | 2045896400 | 48000 | 48050 | 48050 | 48000 | 161 |
| 524 | 20231026 | 113100 | 2038168250 | 48000 | 48000 | 48050 | 48000 | 3 |
| 525 | 20231026 | 113000 | 2038024200 | 48050 | 48050 | 48050 | 48000 | 90 |
| 526 | 20231026 | 112900 | 2033703700 | 48050 | 47950 | 48050 | 47950 | 138 |
| 527 | 20231026 | 112800 | 2027081000 | 47950 | 48050 | 48050 | 47950 | 249 |
| 528 | 20231026 | 112700 | 2015129400 | 48050 | 48050 | 48050 | 48000 | 8 |
| 529 | 20231026 | 112600 | 2014745250 | 48000 | 48050 | 48050 | 48000 | 59 |
| 530 | 20231026 | 112500 | 2011912850 | 48000 | 48000 | 48050 | 48000 | 85 |
| 531 | 20231026 | 112400 | 2007832800 | 48050 | 48050 | 48050 | 48050 | 28 |
| 532 | 20231026 | 112300 | 2006487400 | 48100 | 48000 | 48100 | 48000 | 83 |
| 533 | 20231026 | 112200 | 2002502150 | 48000 | 47950 | 48000 | 47950 | 78 |
| 534 | 20231026 | 112100 | 1998761050 | 47950 | 48000 | 48000 | 47950 | 287 |
| 535 | 20231026 | 112000 | 1984985100 | 48050 | 48000 | 48100 | 48000 | 104 |
| 536 | 20231026 | 111900 | 1979987900 | 48000 | 48050 | 48050 | 48000 | 92 |
| 537 | 20231026 | 111800 | 1975571250 | 48000 | 48050 | 48050 | 48000 | 93 |
| 538 | 20231026 | 111700 | 1971106550 | 48050 | 48000 | 48050 | 47950 | 41 |
| 539 | 20231026 | 111600 | 1969138900 | 47950 | 48000 | 48100 | 47950 | 333 |
| 540 | 20231026 | 111500 | 1953157350 | 48000 | 48000 | 48000 | 47950 | 67 |
| 541 | 20231026 | 111400 | 1949942550 | 47950 | 48000 | 48000 | 47950 | 277 |
| 542 | 20231026 | 111300 | 1936648500 | 48000 | 48050 | 48050 | 48000 | 115 |
| 543 | 20231026 | 111200 | 1931127550 | 48150 | 48000 | 48150 | 47950 | 73 |
| 544 | 20231026 | 111100 | 1927615450 | 48000 | 48000 | 48150 | 47950 | 301 |
| 545 | 20231026 | 111000 | 1913178800 | 48000 | 48100 | 48150 | 48000 | 220 |
| 546 | 20231026 | 110900 | 1902618350 | 48150 | 48100 | 48150 | 48100 | 50 |
| 547 | 20231026 | 110800 | 1900213300 | 48150 | 48000 | 48150 | 48000 | 119 |
| 548 | 20231026 | 110700 | 1894498150 | 48000 | 48100 | 48200 | 48000 | 204 |
| 549 | 20231026 | 110600 | 1884684850 | 48100 | 48050 | 48100 | 48000 | 694 |
| 550 | 20231026 | 110500 | 1851369200 | 48050 | 48100 | 48100 | 48000 | 331 |
| 551 | 20231026 | 110400 | 1835475050 | 48050 | 48100 | 48100 | 48050 | 32 |
| 552 | 20231026 | 110300 | 1833937350 | 48100 | 48100 | 48100 | 48100 | 43 |
| 553 | 20231026 | 110200 | 1831869050 | 48200 | 48200 | 48200 | 48200 | 25 |
| 554 | 20231026 | 110100 | 1830664050 | 48200 | 48200 | 48200 | 48200 | 18 |
| 555 | 20231026 | 110000 | 1829796450 | 48200 | 48050 | 48200 | 48000 | 425 |
| 556 | 20231026 | 105900 | 1809371900 | 48050 | 48050 | 48050 | 48000 | 93 |
| 557 | 20231026 | 105800 | 1804903300 | 48100 | 48150 | 48150 | 48100 | 12 |
| 558 | 20231026 | 105700 | 1804326050 | 48250 | 48200 | 48250 | 48050 | 187 |
| 559 | 20231026 | 105600 | 1795315250 | 48000 | 48050 | 48300 | 48000 | 1311 |
| 560 | 20231026 | 105500 | 1732377850 | 48350 | 48350 | 48350 | 48350 | 1 |
| 561 | 20231026 | 105400 | 1732329500 | 48350 | 48050 | 48350 | 48000 | 380 |
| 562 | 20231026 | 105300 | 1714071100 | 48050 | 48350 | 48350 | 48050 | 319 |
| 563 | 20231026 | 105200 | 1698733300 | 48150 | 48400 | 48400 | 48150 | 494 |
| 564 | 20231026 | 105100 | 1674930500 | 48200 | 48400 | 48400 | 48200 | 42 |
| 565 | 20231026 | 105000 | 1672901900 | 48400 | 48250 | 48400 | 48250 | 64 |
| 566 | 20231026 | 104900 | 1669812700 | 48400 | 48300 | 48400 | 48300 | 64 |
| 567 | 20231026 | 104800 | 1666721400 | 48400 | 48400 | 48400 | 48400 | 0 |
| 568 | 20231026 | 104700 | 1666721400 | 48400 | 48400 | 48400 | 48400 | 7 |
| 569 | 20231026 | 104600 | 1666382600 | 48300 | 48400 | 48400 | 48300 | 195 |
| 570 | 20231026 | 104500 | 1656960100 | 48400 | 48400 | 48400 | 48350 | 54 |
| 571 | 20231026 | 104400 | 1654347050 | 48400 | 48400 | 48400 | 48400 | 2 |
| 572 | 20231026 | 104300 | 1654250250 | 48400 | 48400 | 48400 | 48300 | 40 |
| 573 | 20231026 | 104200 | 1652317050 | 48400 | 48300 | 48400 | 48300 | 81 |
| 574 | 20231026 | 104100 | 1648404650 | 48300 | 48300 | 48300 | 48300 | 48 |
| 575 | 20231026 | 104000 | 1646086250 | 48300 | 48300 | 48300 | 48300 | 6 |
| 576 | 20231026 | 103900 | 1645796450 | 48300 | 48400 | 48400 | 48300 | 14 |
| 577 | 20231026 | 103800 | 1645119350 | 48450 | 48450 | 48450 | 48400 | 42 |
| 578 | 20231026 | 103700 | 1643085350 | 48400 | 48400 | 48400 | 48400 | 60 |
| 579 | 20231026 | 103600 | 1640181350 | 48450 | 48300 | 48450 | 48250 | 247 |
| 580 | 20231026 | 103500 | 1628246700 | 48300 | 48250 | 48300 | 48250 | 123 |
| 581 | 20231026 | 103400 | 1622311750 | 48250 | 48250 | 48250 | 48250 | 49 |
| 582 | 20231026 | 103300 | 1619947500 | 48250 | 48300 | 48300 | 48250 | 26 |
| 583 | 20231026 | 103200 | 1618691900 | 48250 | 48300 | 48300 | 48250 | 73 |
| 584 | 20231026 | 103100 | 1615167950 | 48300 | 48250 | 48350 | 48250 | 23 |
| 585 | 20231026 | 103000 | 1614057150 | 48250 | 48250 | 48250 | 48250 | 96 |
| 586 | 20231026 | 102900 | 1609425150 | 48250 | 48450 | 48450 | 48250 | 213 |
| 587 | 20231026 | 102800 | 1599143650 | 48400 | 48500 | 48500 | 48400 | 16 |
| 588 | 20231026 | 102700 | 1598369150 | 48500 | 48450 | 48500 | 48450 | 309 |
| 589 | 20231026 | 102600 | 1583387850 | 48500 | 48400 | 48500 | 48400 | 40 |
| 590 | 20231026 | 102500 | 1581451750 | 48500 | 48400 | 48500 | 48400 | 8 |
| 591 | 20231026 | 102400 | 1581063850 | 48500 | 48550 | 48550 | 48500 | 2 |
| 592 | 20231026 | 102300 | 1580966800 | 48500 | 48500 | 48500 | 48500 | 14 |
| 593 | 20231026 | 102200 | 1580287800 | 48500 | 48400 | 48500 | 48400 | 208 |
| 594 | 20231026 | 102100 | 1570202950 | 48500 | 48400 | 48500 | 48300 | 36 |
| 595 | 20231026 | 102000 | 1568461650 | 48500 | 48350 | 48500 | 48350 | 1406 |
| 596 | 20231026 | 101900 | 1500347350 | 48350 | 48300 | 48350 | 48300 | 76 |
| 597 | 20231026 | 101800 | 1496674550 | 48350 | 48300 | 48350 | 48300 | 47 |
| 598 | 20231026 | 101700 | 1494404050 | 48300 | 48300 | 48300 | 48300 | 10 |
| 599 | 20231026 | 101600 | 1493921050 | 48300 | 48350 | 48350 | 48300 | 23 |
| 600 | 20231026 | 101500 | 1492809550 | 48350 | 48350 | 48350 | 48250 | 47 |
| 601 | 20231026 | 101400 | 1490541600 | 48250 | 48350 | 48350 | 48250 | 412 |
| 602 | 20231026 | 101300 | 1470621500 | 48350 | 48200 | 48350 | 48200 | 12 |
| 603 | 20231026 | 101200 | 1470041450 | 48450 | 48250 | 48450 | 48200 | 55 |
| 604 | 20231026 | 101100 | 1467385450 | 48450 | 48500 | 48500 | 48300 | 591 |
| 605 | 20231026 | 101000 | 1438793950 | 48500 | 48500 | 48500 | 48300 | 341 |
| 606 | 20231026 | 100900 | 1422294250 | 48300 | 48300 | 48300 | 48300 | 12 |
| 607 | 20231026 | 100800 | 1421714650 | 48500 | 48300 | 48500 | 48300 | 56 |
| 608 | 20231026 | 100700 | 1419006800 | 48550 | 48550 | 48550 | 48550 | 8 |
| 609 | 20231026 | 100600 | 1418618400 | 48300 | 48600 | 48600 | 48300 | 91 |
| 610 | 20231026 | 100500 | 1414222200 | 48600 | 48400 | 48600 | 48350 | 73 |
| 611 | 20231026 | 100400 | 1410692000 | 48400 | 48600 | 48600 | 48400 | 70 |
| 612 | 20231026 | 100300 | 1407303200 | 48600 | 48600 | 48600 | 48550 | 230 |
| 613 | 20231026 | 100200 | 1396135000 | 48600 | 48350 | 48600 | 48350 | 1282 |
| 614 | 20231026 | 100100 | 1334013700 | 48300 | 48400 | 48400 | 48300 | 299 |
| 615 | 20231026 | 100000 | 1319558500 | 48350 | 48400 | 48400 | 48350 | 40 |
| 616 | 20231026 | 095900 | 1317623100 | 48400 | 48400 | 48400 | 48400 | 10 |
| 617 | 20231026 | 095800 | 1317139100 | 48400 | 48400 | 48400 | 48300 | 143 |
| 618 | 20231026 | 095700 | 1310227800 | 48350 | 48400 | 48400 | 48350 | 33 |
| 619 | 20231026 | 095600 | 1308630700 | 48400 | 48400 | 48400 | 48350 | 527 |
| 620 | 20231026 | 095500 | 1283149600 | 48400 | 48400 | 48400 | 48400 | 34 |
| 621 | 20231026 | 095400 | 1281504000 | 48450 | 48350 | 48450 | 48350 | 48 |
| 622 | 20231026 | 095300 | 1279181800 | 48500 | 48500 | 48500 | 48400 | 61 |
| 623 | 20231026 | 095200 | 1276225900 | 48400 | 48500 | 48500 | 48400 | 62 |
| 624 | 20231026 | 095100 | 1273223750 | 48450 | 48450 | 48500 | 48450 | 643 |
| 625 | 20231026 | 095000 | 1242040550 | 48450 | 48350 | 48450 | 48350 | 453 |
| 626 | 20231026 | 094900 | 1220117850 | 48400 | 48300 | 48400 | 48300 | 199 |
| 627 | 20231026 | 094800 | 1210499850 | 48350 | 48350 | 48400 | 48350 | 149 |
| 628 | 20231026 | 094700 | 1203295650 | 48400 | 48400 | 48500 | 48350 | 89 |
| 629 | 20231026 | 094600 | 1198989600 | 48400 | 48450 | 48500 | 48350 | 675 |
| 630 | 20231026 | 094500 | 1166308950 | 48500 | 48350 | 48500 | 48350 | 594 |
| 631 | 20231026 | 094400 | 1137550950 | 48350 | 48250 | 48350 | 48250 | 199 |
| 632 | 20231026 | 094300 | 1127933100 | 48350 | 48350 | 48350 | 48350 | 25 |
| 633 | 20231026 | 094200 | 1126724350 | 48300 | 48350 | 48350 | 48300 | 61 |
| 634 | 20231026 | 094100 | 1123775500 | 48350 | 48300 | 48350 | 48300 | 625 |
| 635 | 20231026 | 094000 | 1093557750 | 48250 | 48300 | 48350 | 48250 | 260 |
| 636 | 20231026 | 093900 | 1081001250 | 48300 | 48150 | 48300 | 48150 | 448 |
| 637 | 20231026 | 093800 | 1059400450 | 48150 | 48000 | 48150 | 47950 | 868 |
| 638 | 20231026 | 093700 | 1017658800 | 48000 | 47800 | 48000 | 47750 | 642 |
| 639 | 20231026 | 093600 | 986892500 | 47800 | 47800 | 47900 | 47750 | 347 |
| 640 | 20231026 | 093500 | 970306350 | 47850 | 47850 | 47900 | 47850 | 144 |
| 641 | 20231026 | 093400 | 963415550 | 47850 | 47800 | 47900 | 47800 | 174 |
| 642 | 20231026 | 093300 | 955091350 | 47950 | 47950 | 48000 | 47800 | 630 |
| 643 | 20231026 | 093200 | 924941250 | 47900 | 47900 | 47900 | 47900 | 122 |
| 644 | 20231026 | 093100 | 919097450 | 47900 | 47900 | 48000 | 47900 | 202 |
| 645 | 20231026 | 093000 | 909419850 | 47950 | 48000 | 48000 | 47950 | 313 |
| 646 | 20231026 | 092900 | 894411200 | 48000 | 48000 | 48000 | 47950 | 72 |
| 647 | 20231026 | 092800 | 890955300 | 48000 | 47950 | 48000 | 47950 | 37 |
| 648 | 20231026 | 092700 | 889180150 | 47950 | 47950 | 47950 | 47950 | 173 |
| 649 | 20231026 | 092600 | 880884800 | 47950 | 47900 | 47950 | 47850 | 421 |
| 650 | 20231026 | 092500 | 860720500 | 47950 | 47900 | 48050 | 47900 | 323 |
| 651 | 20231026 | 092400 | 845220900 | 47950 | 47950 | 47950 | 47850 | 221 |
| 652 | 20231026 | 092300 | 834632900 | 47950 | 47950 | 47950 | 47900 | 368 |
| 653 | 20231026 | 092200 | 816992400 | 47900 | 47950 | 47950 | 47900 | 29 |
| 654 | 20231026 | 092100 | 815603250 | 47950 | 48050 | 48050 | 47950 | 395 |
| 655 | 20231026 | 092000 | 796643400 | 48050 | 47850 | 48050 | 47850 | 166 |
| 656 | 20231026 | 091900 | 788679350 | 47900 | 47900 | 47950 | 47900 | 100 |
| 657 | 20231026 | 091800 | 783886800 | 48000 | 48000 | 48100 | 47950 | 266 |
| 658 | 20231026 | 091700 | 771122750 | 48100 | 47900 | 48100 | 47850 | 1667 |
| 659 | 20231026 | 091600 | 691227100 | 48000 | 48150 | 48200 | 47950 | 1502 |
| 660 | 20231026 | 091500 | 619002550 | 48050 | 48050 | 48150 | 48050 | 1086 |
| 661 | 20231026 | 091400 | 566772200 | 48050 | 48000 | 48050 | 48000 | 364 |
| 662 | 20231026 | 091300 | 549299550 | 48000 | 47900 | 48000 | 47900 | 309 |
| 663 | 20231026 | 091200 | 534485250 | 47900 | 47950 | 47950 | 47900 | 77 |
| 664 | 20231026 | 091100 | 530793200 | 47950 | 47950 | 47950 | 47850 | 82 |
| 665 | 20231026 | 091000 | 526862100 | 47950 | 48000 | 48000 | 47750 | 94 |
| 666 | 20231026 | 090900 | 522365950 | 48000 | 48000 | 48000 | 47800 | 136 |
| 667 | 20231026 | 090800 | 515855650 | 48000 | 47800 | 48000 | 47750 | 756 |
| 668 | 20231026 | 090700 | 479665750 | 47750 | 47850 | 47850 | 47750 | 615 |
| 669 | 20231026 | 090600 | 450272850 | 47850 | 47800 | 47850 | 47700 | 883 |
| 670 | 20231026 | 090500 | 408108350 | 47750 | 47750 | 47750 | 47750 | 215 |
| 671 | 20231026 | 090400 | 397842100 | 47700 | 47750 | 47900 | 47700 | 298 |
| 672 | 20231026 | 090300 | 383625700 | 47650 | 47950 | 48050 | 47650 | 758 |
| 673 | 20231026 | 090200 | 347302400 | 47950 | 48350 | 48350 | 47900 | 1213 |
| 674 | 20231026 | 090100 | 288916900 | 48350 | 47850 | 48350 | 47600 | 1464 |
| 675 | 20231026 | 090000 | 218727000 | 47600 | 47400 | 48000 | 47400 | 4604 |