37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 202500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 3 | 20231026 | 202400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20231026 | 202300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20231026 | 202200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20231026 | 202100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20231026 | 202000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20231026 | 201900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20231026 | 201800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20231026 | 201700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20231026 | 201600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20231026 | 201500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20231026 | 201400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20231026 | 201300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20231026 | 201200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20231026 | 201100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20231026 | 201000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20231026 | 200900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20231026 | 200800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20231026 | 200700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20231026 | 200600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20231026 | 200500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20231026 | 200400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20231026 | 200300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20231026 | 200200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20231026 | 200100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20231026 | 200000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20231026 | 195900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20231026 | 195800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20231026 | 195700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20231026 | 195600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20231026 | 195500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 33 | 20231026 | 195400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20231026 | 195300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20231026 | 195200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20231026 | 195100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20231026 | 195000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20231026 | 194900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20231026 | 194800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20231026 | 194700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20231026 | 194600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20231026 | 194500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20231026 | 194400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20231026 | 194300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20231026 | 194200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20231026 | 194100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20231026 | 194000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20231026 | 193900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20231026 | 193800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20231026 | 193700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20231026 | 193600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20231026 | 193500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20231026 | 193400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20231026 | 193300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20231026 | 193200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20231026 | 193100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20231026 | 193000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20231026 | 192900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20231026 | 192800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20231026 | 192700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20231026 | 192600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20231026 | 192500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 63 | 20231026 | 192400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20231026 | 192300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20231026 | 192200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20231026 | 192100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20231026 | 192000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20231026 | 191900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20231026 | 191800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20231026 | 191700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20231026 | 191600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20231026 | 191500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20231026 | 191400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20231026 | 191300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20231026 | 191200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20231026 | 191100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20231026 | 191000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20231026 | 190900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20231026 | 190800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20231026 | 190700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20231026 | 190600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20231026 | 190500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20231026 | 190400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20231026 | 190300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20231026 | 190200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20231026 | 190100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20231026 | 190000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20231026 | 185900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20231026 | 185800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20231026 | 185700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20231026 | 185600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20231026 | 185500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 93 | 20231026 | 185400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20231026 | 185300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20231026 | 185200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20231026 | 185100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20231026 | 185000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20231026 | 184900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20231026 | 184800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20231026 | 184700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20231026 | 184600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20231026 | 184500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20231026 | 184400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20231026 | 184300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20231026 | 184200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20231026 | 184100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20231026 | 184000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20231026 | 183900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20231026 | 183800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20231026 | 183700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20231026 | 183600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20231026 | 183500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20231026 | 183400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20231026 | 183300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20231026 | 183200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20231026 | 183100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20231026 | 183000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20231026 | 182900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20231026 | 182800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20231026 | 182700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20231026 | 182600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20231026 | 182500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 123 | 20231026 | 182400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20231026 | 182300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20231026 | 182200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20231026 | 182100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20231026 | 182000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20231026 | 181900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20231026 | 181800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20231026 | 181700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20231026 | 181600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20231026 | 181500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20231026 | 181400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20231026 | 181300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20231026 | 181200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20231026 | 181100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20231026 | 181000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20231026 | 180900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20231026 | 180800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20231026 | 180700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20231026 | 180600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20231026 | 180500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20231026 | 180400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20231026 | 180300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20231026 | 180200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20231026 | 180100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20231026 | 180000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20231026 | 175900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20231026 | 175800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20231026 | 175700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20231026 | 175600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20231026 | 175500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 153 | 20231026 | 175400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20231026 | 175300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20231026 | 175200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20231026 | 175100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20231026 | 175000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20231026 | 174900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20231026 | 174800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20231026 | 174700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20231026 | 174600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20231026 | 174500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20231026 | 174400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20231026 | 174300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20231026 | 174200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20231026 | 174100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20231026 | 174000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20231026 | 173900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20231026 | 173800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20231026 | 173700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20231026 | 173600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20231026 | 173500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20231026 | 173400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20231026 | 173300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20231026 | 173200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20231026 | 173100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20231026 | 173000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20231026 | 172900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20231026 | 172800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20231026 | 172700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20231026 | 172600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20231026 | 172500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 183 | 20231026 | 172400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20231026 | 172300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20231026 | 172200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20231026 | 172100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20231026 | 172000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20231026 | 171900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20231026 | 171800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20231026 | 171700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20231026 | 171600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20231026 | 171500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20231026 | 171400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20231026 | 171300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20231026 | 171200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20231026 | 171100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20231026 | 171000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20231026 | 170900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20231026 | 170800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20231026 | 170700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20231026 | 170600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20231026 | 170500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20231026 | 170400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20231026 | 170300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20231026 | 170200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20231026 | 170100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20231026 | 170000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20231026 | 165900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20231026 | 165800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20231026 | 165700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20231026 | 165600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20231026 | 165500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 213 | 20231026 | 165400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20231026 | 165300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20231026 | 165200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20231026 | 165100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20231026 | 165000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20231026 | 164900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20231026 | 164800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20231026 | 164700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20231026 | 164600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20231026 | 164500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20231026 | 164400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20231026 | 164300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20231026 | 164200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20231026 | 164100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20231026 | 164000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20231026 | 163900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20231026 | 163800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20231026 | 163700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20231026 | 163600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20231026 | 163500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20231026 | 163400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20231026 | 163300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20231026 | 163200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20231026 | 163100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20231026 | 163000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20231026 | 162900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20231026 | 162800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20231026 | 162700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20231026 | 162600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20231026 | 162500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 243 | 20231026 | 162400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20231026 | 162300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20231026 | 162200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20231026 | 162100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20231026 | 162000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20231026 | 161900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20231026 | 161800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20231026 | 161700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20231026 | 161600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20231026 | 161500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20231026 | 161400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20231026 | 161300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20231026 | 161200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20231026 | 161100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20231026 | 161000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20231026 | 160900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20231026 | 160800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20231026 | 160700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20231026 | 160600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20231026 | 160500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20231026 | 160400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20231026 | 160300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20231026 | 160200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20231026 | 160100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20231026 | 160000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20231026 | 155900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20231026 | 155800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20231026 | 155700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20231026 | 155600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20231026 | 155500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 273 | 20231026 | 155400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20231026 | 155300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20231026 | 155200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20231026 | 155100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20231026 | 155000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20231026 | 154900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20231026 | 154800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20231026 | 154700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20231026 | 154600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20231026 | 154500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20231026 | 154400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20231026 | 154300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20231026 | 154200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20231026 | 154100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 287 | 20231026 | 154000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 288 | 20231026 | 153900 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 289 | 20231026 | 153800 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 290 | 20231026 | 153700 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 291 | 20231026 | 153600 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 292 | 20231026 | 153500 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 293 | 20231026 | 153400 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 294 | 20231026 | 153300 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 295 | 20231026 | 153200 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 296 | 20231026 | 153100 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 297 | 20231026 | 153000 | 23289287100 | 43200 | 43200 | 43200 | 43200 | 26194 |
| 298 | 20231026 | 152900 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 299 | 20231026 | 152800 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 300 | 20231026 | 152700 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20231026 | 152600 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20231026 | 152500 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 303 | 20231026 | 152400 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 304 | 20231026 | 152300 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 305 | 20231026 | 152200 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 306 | 20231026 | 152100 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 307 | 20231026 | 152000 | 22157706300 | 43200 | 43200 | 43200 | 43200 | 0 |
| 308 | 20231026 | 151900 | 22157706300 | 43200 | 42950 | 43200 | 42950 | 2683 |
| 309 | 20231026 | 151800 | 22042023350 | 43000 | 42950 | 43000 | 42950 | 231 |
| 310 | 20231026 | 151700 | 22032096850 | 42950 | 43100 | 43150 | 42950 | 3312 |
| 311 | 20231026 | 151600 | 21889535500 | 43100 | 43100 | 43150 | 43100 | 1260 |
| 312 | 20231026 | 151500 | 21835204300 | 43150 | 43050 | 43150 | 43050 | 1652 |
| 313 | 20231026 | 151400 | 21763994600 | 43050 | 43050 | 43100 | 43050 | 861 |
| 314 | 20231026 | 151300 | 21726906200 | 43050 | 43100 | 43100 | 43050 | 649 |
| 315 | 20231026 | 151200 | 21698957650 | 43050 | 43050 | 43100 | 43050 | 631 |
| 316 | 20231026 | 151100 | 21671787300 | 43050 | 43050 | 43100 | 43050 | 419 |
| 317 | 20231026 | 151000 | 21653749100 | 43050 | 43150 | 43150 | 43050 | 1623 |
| 318 | 20231026 | 150900 | 21583827700 | 43150 | 43050 | 43250 | 43050 | 7110 |
| 319 | 20231026 | 150800 | 21276958950 | 43100 | 43100 | 43100 | 43050 | 1346 |
| 320 | 20231026 | 150700 | 21218974350 | 43100 | 43050 | 43100 | 43050 | 677 |
| 321 | 20231026 | 150600 | 21189813400 | 43050 | 43100 | 43100 | 43050 | 723 |
| 322 | 20231026 | 150500 | 21158680250 | 43100 | 43050 | 43100 | 43050 | 744 |
| 323 | 20231026 | 150400 | 21126640900 | 43050 | 43050 | 43100 | 43050 | 554 |
| 324 | 20231026 | 150300 | 21102786450 | 43050 | 43050 | 43100 | 43050 | 699 |
| 325 | 20231026 | 150200 | 21072688300 | 43050 | 43050 | 43100 | 43050 | 682 |
| 326 | 20231026 | 150100 | 21043324050 | 43050 | 43100 | 43100 | 43050 | 844 |
| 327 | 20231026 | 150000 | 21006966650 | 43150 | 43150 | 43200 | 43000 | 1295 |
| 328 | 20231026 | 145900 | 20951122950 | 43150 | 43150 | 43200 | 43150 | 687 |
| 329 | 20231026 | 145800 | 20921476050 | 43150 | 43050 | 43250 | 43000 | 2891 |
| 330 | 20231026 | 145700 | 20796765750 | 43100 | 43150 | 43200 | 43050 | 3598 |
| 331 | 20231026 | 145600 | 20641554050 | 43150 | 43100 | 43150 | 43100 | 847 |
| 332 | 20231026 | 145500 | 20605027050 | 43100 | 43100 | 43150 | 43100 | 892 |
| 333 | 20231026 | 145400 | 20566566700 | 43100 | 43050 | 43150 | 43050 | 920 |
| 334 | 20231026 | 145300 | 20526932800 | 43100 | 43050 | 43100 | 43050 | 2574 |
| 335 | 20231026 | 145200 | 20416096950 | 43000 | 42850 | 43050 | 42850 | 4524 |
| 336 | 20231026 | 145100 | 20221863700 | 42850 | 42850 | 42900 | 42850 | 719 |
| 337 | 20231026 | 145000 | 20191044600 | 42850 | 42850 | 42900 | 42850 | 1551 |
| 338 | 20231026 | 144900 | 20124575000 | 42850 | 42850 | 42900 | 42850 | 982 |
| 339 | 20231026 | 144800 | 20082492300 | 42850 | 42850 | 42900 | 42850 | 1204 |
| 340 | 20231026 | 144700 | 20030896750 | 42850 | 42900 | 42950 | 42850 | 1158 |
| 341 | 20231026 | 144600 | 19981214450 | 42900 | 42900 | 42950 | 42900 | 1321 |
| 342 | 20231026 | 144500 | 19924543350 | 42900 | 42900 | 42950 | 42900 | 497 |
| 343 | 20231026 | 144400 | 19903220400 | 42900 | 42900 | 42950 | 42900 | 1043 |
| 344 | 20231026 | 144300 | 19858471850 | 42900 | 42900 | 42950 | 42900 | 1265 |
| 345 | 20231026 | 144200 | 19804202400 | 42950 | 42850 | 42950 | 42850 | 1865 |
| 346 | 20231026 | 144100 | 19724221800 | 42850 | 42900 | 42950 | 42850 | 1242 |
| 347 | 20231026 | 144000 | 19670951500 | 42900 | 42900 | 42950 | 42900 | 1798 |
| 348 | 20231026 | 143900 | 19593811000 | 42850 | 42850 | 42900 | 42850 | 893 |
| 349 | 20231026 | 143800 | 19555537650 | 42850 | 42850 | 42900 | 42850 | 1001 |
| 350 | 20231026 | 143700 | 19512643850 | 42850 | 42800 | 42900 | 42800 | 2172 |
| 351 | 20231026 | 143600 | 19419581950 | 42850 | 42750 | 42850 | 42750 | 1304 |
| 352 | 20231026 | 143500 | 19363799250 | 42750 | 42800 | 42800 | 42750 | 958 |
| 353 | 20231026 | 143400 | 19322825800 | 42800 | 42800 | 42850 | 42800 | 887 |
| 354 | 20231026 | 143300 | 19284861950 | 42850 | 42650 | 42850 | 42650 | 3660 |
| 355 | 20231026 | 143200 | 19128409500 | 42700 | 42650 | 42700 | 42600 | 1373 |
| 356 | 20231026 | 143100 | 19069848000 | 42700 | 42650 | 42700 | 42600 | 1210 |
| 357 | 20231026 | 143000 | 19018223650 | 42650 | 42600 | 42650 | 42600 | 892 |
| 358 | 20231026 | 142900 | 18980220200 | 42600 | 42650 | 42700 | 42600 | 998 |
| 359 | 20231026 | 142800 | 18937661450 | 42650 | 42600 | 42700 | 42600 | 1667 |
| 360 | 20231026 | 142700 | 18866540350 | 42650 | 42600 | 42650 | 42550 | 1372 |
| 361 | 20231026 | 142600 | 18808095450 | 42650 | 42600 | 42650 | 42600 | 881 |
| 362 | 20231026 | 142500 | 18770554600 | 42600 | 42550 | 42650 | 42550 | 1246 |
| 363 | 20231026 | 142400 | 18717449150 | 42550 | 42600 | 42650 | 42550 | 1136 |
| 364 | 20231026 | 142300 | 18669046100 | 42600 | 42650 | 42650 | 42600 | 891 |
| 365 | 20231026 | 142200 | 18631088800 | 42600 | 42600 | 42650 | 42600 | 1221 |
| 366 | 20231026 | 142100 | 18579065900 | 42600 | 42650 | 42650 | 42600 | 684 |
| 367 | 20231026 | 142000 | 18549898750 | 42650 | 42650 | 42700 | 42650 | 921 |
| 368 | 20231026 | 141900 | 18510617600 | 42700 | 42600 | 42700 | 42600 | 2086 |
| 369 | 20231026 | 141800 | 18421630500 | 42600 | 42600 | 42650 | 42600 | 681 |
| 370 | 20231026 | 141700 | 18392618200 | 42600 | 42650 | 42650 | 42600 | 703 |
| 371 | 20231026 | 141600 | 18362664350 | 42600 | 42650 | 42700 | 42600 | 891 |
| 372 | 20231026 | 141500 | 18324675400 | 42650 | 42650 | 42700 | 42650 | 659 |
| 373 | 20231026 | 141400 | 18296566300 | 42650 | 42700 | 42750 | 42650 | 1830 |
| 374 | 20231026 | 141300 | 18218424000 | 42700 | 42700 | 42750 | 42700 | 1916 |
| 375 | 20231026 | 141200 | 18136555200 | 42750 | 42700 | 42750 | 42700 | 835 |
| 376 | 20231026 | 141100 | 18100896450 | 42700 | 42700 | 42750 | 42700 | 1115 |
| 377 | 20231026 | 141000 | 18053285150 | 42700 | 42700 | 42750 | 42700 | 610 |
| 378 | 20231026 | 140900 | 18027224650 | 42700 | 42700 | 42750 | 42700 | 963 |
| 379 | 20231026 | 140800 | 17986103400 | 42750 | 42750 | 42950 | 42700 | 3502 |
| 380 | 20231026 | 140700 | 17836411600 | 42750 | 42650 | 43000 | 42650 | 13314 |
| 381 | 20231026 | 140600 | 17266546550 | 42650 | 42700 | 42850 | 42650 | 2686 |
| 382 | 20231026 | 140500 | 17151685450 | 42700 | 42700 | 42750 | 42700 | 1452 |
| 383 | 20231026 | 140400 | 17089674750 | 42700 | 42700 | 42750 | 42700 | 724 |
| 384 | 20231026 | 140300 | 17058759400 | 42750 | 42700 | 42750 | 42700 | 1237 |
| 385 | 20231026 | 140200 | 17005933300 | 42700 | 42700 | 42800 | 42700 | 2256 |
| 386 | 20231026 | 140100 | 16909507300 | 42700 | 42700 | 42750 | 42650 | 1222 |
| 387 | 20231026 | 140000 | 16857345450 | 42700 | 42750 | 43000 | 42650 | 5508 |
| 388 | 20231026 | 135900 | 16621720150 | 43000 | 42750 | 43000 | 42700 | 13801 |
| 389 | 20231026 | 135800 | 16030923100 | 42750 | 42700 | 42800 | 42650 | 2082 |
| 390 | 20231026 | 135700 | 15941945800 | 42700 | 42700 | 42750 | 42600 | 1577 |
| 391 | 20231026 | 135600 | 15874643000 | 42700 | 42700 | 42750 | 42700 | 1097 |
| 392 | 20231026 | 135500 | 15827793900 | 42700 | 42750 | 42750 | 42700 | 844 |
| 393 | 20231026 | 135400 | 15791747450 | 42750 | 42700 | 42800 | 42700 | 1380 |
| 394 | 20231026 | 135300 | 15732745400 | 42750 | 42750 | 42800 | 42700 | 2051 |
| 395 | 20231026 | 135200 | 15645073650 | 42750 | 42800 | 42850 | 42750 | 1130 |
| 396 | 20231026 | 135100 | 15596719400 | 42800 | 42850 | 42900 | 42800 | 1084 |
| 397 | 20231026 | 135000 | 15550287300 | 42850 | 42850 | 42900 | 42850 | 1118 |
| 398 | 20231026 | 134900 | 15502377000 | 42850 | 42850 | 42900 | 42850 | 667 |
| 399 | 20231026 | 134800 | 15473788900 | 42850 | 42900 | 42900 | 42850 | 823 |
| 400 | 20231026 | 134700 | 15438507100 | 42900 | 43000 | 43000 | 42900 | 2772 |
| 401 | 20231026 | 134600 | 15319379850 | 43000 | 43000 | 43050 | 43000 | 1292 |
| 402 | 20231026 | 134500 | 15263809900 | 43000 | 43050 | 43050 | 43000 | 517 |
| 403 | 20231026 | 134400 | 15241562750 | 43050 | 43100 | 43100 | 43050 | 852 |
| 404 | 20231026 | 134300 | 15204876050 | 43050 | 42950 | 43150 | 42950 | 2421 |
| 405 | 20231026 | 134200 | 15100640100 | 43000 | 42950 | 43000 | 42950 | 1059 |
| 406 | 20231026 | 134100 | 15055148600 | 42950 | 42950 | 43000 | 42950 | 735 |
| 407 | 20231026 | 134000 | 15023568500 | 43000 | 42950 | 43000 | 42950 | 985 |
| 408 | 20231026 | 133900 | 14981255200 | 42950 | 42900 | 42950 | 42900 | 711 |
| 409 | 20231026 | 133800 | 14950740050 | 42950 | 42950 | 43000 | 42900 | 1023 |
| 410 | 20231026 | 133700 | 14906795250 | 42950 | 42950 | 43050 | 42950 | 1025 |
| 411 | 20231026 | 133600 | 14862732250 | 42950 | 42950 | 43000 | 42900 | 951 |
| 412 | 20231026 | 133500 | 14821888900 | 43000 | 42950 | 43000 | 42950 | 1028 |
| 413 | 20231026 | 133400 | 14777727500 | 42950 | 42950 | 43000 | 42950 | 871 |
| 414 | 20231026 | 133300 | 14740303000 | 42950 | 42950 | 43000 | 42950 | 1032 |
| 415 | 20231026 | 133200 | 14695951100 | 42900 | 42950 | 43000 | 42850 | 1016 |
| 416 | 20231026 | 133100 | 14652313100 | 42950 | 43000 | 43000 | 42950 | 510 |
| 417 | 20231026 | 133000 | 14630403250 | 42950 | 42950 | 43000 | 42950 | 855 |
| 418 | 20231026 | 132900 | 14593676900 | 42950 | 42800 | 43000 | 42800 | 926 |
| 419 | 20231026 | 132800 | 14553972200 | 42800 | 42800 | 42850 | 42800 | 817 |
| 420 | 20231026 | 132700 | 14519000450 | 42800 | 42800 | 42850 | 42800 | 628 |
| 421 | 20231026 | 132600 | 14492116250 | 42800 | 42850 | 42900 | 42800 | 672 |
| 422 | 20231026 | 132500 | 14463328500 | 42850 | 42750 | 42900 | 42750 | 1186 |
| 423 | 20231026 | 132400 | 14412510250 | 42800 | 42900 | 42950 | 42800 | 929 |
| 424 | 20231026 | 132300 | 14372683950 | 42900 | 42950 | 43000 | 42900 | 834 |
| 425 | 20231026 | 132200 | 14336877400 | 42950 | 42950 | 43000 | 42950 | 682 |
| 426 | 20231026 | 132100 | 14307579500 | 43000 | 42950 | 43000 | 42900 | 1442 |
| 427 | 20231026 | 132000 | 14245629250 | 42950 | 42900 | 43000 | 42900 | 1035 |
| 428 | 20231026 | 131900 | 14201192100 | 42950 | 42950 | 43000 | 42950 | 633 |
| 429 | 20231026 | 131800 | 14174000250 | 42950 | 42950 | 43000 | 42950 | 325 |
| 430 | 20231026 | 131700 | 14160041000 | 42950 | 43050 | 43050 | 42950 | 1576 |
| 431 | 20231026 | 131600 | 14092234250 | 43050 | 43050 | 43100 | 43050 | 497 |
| 432 | 20231026 | 131500 | 14070837800 | 43050 | 43100 | 43100 | 43050 | 1868 |
| 433 | 20231026 | 131400 | 13990408450 | 43050 | 43050 | 43100 | 43050 | 726 |
| 434 | 20231026 | 131300 | 13959127400 | 43050 | 43050 | 43100 | 43050 | 558 |
| 435 | 20231026 | 131200 | 13935093550 | 43050 | 43050 | 43100 | 43050 | 819 |
| 436 | 20231026 | 131100 | 13899815750 | 43100 | 43100 | 43150 | 43100 | 1255 |
| 437 | 20231026 | 131000 | 13845720400 | 43100 | 43100 | 43150 | 43100 | 844 |
| 438 | 20231026 | 130900 | 13809316800 | 43100 | 43100 | 43150 | 43100 | 578 |
| 439 | 20231026 | 130800 | 13784402900 | 43100 | 43050 | 43200 | 43050 | 960 |
| 440 | 20231026 | 130700 | 13743004300 | 43050 | 43000 | 43100 | 43000 | 959 |
| 441 | 20231026 | 130600 | 13701745900 | 43050 | 43000 | 43050 | 43000 | 200 |
| 442 | 20231026 | 130500 | 13693143400 | 43000 | 43100 | 43100 | 42950 | 1645 |
| 443 | 20231026 | 130400 | 13622339650 | 43100 | 43100 | 43150 | 43100 | 476 |
| 444 | 20231026 | 130300 | 13601823950 | 43100 | 43150 | 43150 | 43100 | 766 |
| 445 | 20231026 | 130200 | 13568787300 | 43150 | 43200 | 43200 | 43150 | 1591 |
| 446 | 20231026 | 130100 | 13500083750 | 43200 | 43200 | 43250 | 43200 | 551 |
| 447 | 20231026 | 130000 | 13476275050 | 43200 | 43150 | 43250 | 43150 | 567 |
| 448 | 20231026 | 125900 | 13451777450 | 43150 | 43250 | 43300 | 43150 | 1165 |
| 449 | 20231026 | 125800 | 13401420300 | 43250 | 43300 | 43300 | 43150 | 3637 |
| 450 | 20231026 | 125700 | 13244043800 | 43300 | 43300 | 43350 | 43300 | 497 |
| 451 | 20231026 | 125600 | 13222523250 | 43300 | 43300 | 43350 | 43300 | 573 |
| 452 | 20231026 | 125500 | 13197706800 | 43350 | 43300 | 43350 | 43300 | 642 |
| 453 | 20231026 | 125400 | 13169880700 | 43300 | 43300 | 43350 | 43300 | 600 |
| 454 | 20231026 | 125300 | 13143894100 | 43300 | 43250 | 43350 | 43250 | 1100 |
| 455 | 20231026 | 125200 | 13096252100 | 43250 | 43250 | 43300 | 43250 | 556 |
| 456 | 20231026 | 125100 | 13072194100 | 43300 | 43100 | 43300 | 43100 | 765 |
| 457 | 20231026 | 125000 | 13039130450 | 43100 | 43150 | 43200 | 43100 | 1021 |
| 458 | 20231026 | 124900 | 12995074350 | 43150 | 43250 | 43400 | 43100 | 4390 |
| 459 | 20231026 | 124800 | 12805358550 | 43400 | 43250 | 43400 | 43100 | 4132 |
| 460 | 20231026 | 124700 | 12626695950 | 43250 | 42850 | 43350 | 42850 | 12175 |
| 461 | 20231026 | 124600 | 12101468750 | 42850 | 42850 | 42900 | 42850 | 445 |
| 462 | 20231026 | 124500 | 12082391800 | 42850 | 42850 | 42900 | 42850 | 359 |
| 463 | 20231026 | 124400 | 12067004400 | 42850 | 42850 | 42900 | 42850 | 249 |
| 464 | 20231026 | 124300 | 12056334100 | 42850 | 42850 | 42900 | 42850 | 189 |
| 465 | 20231026 | 124200 | 12048235250 | 42850 | 42900 | 42900 | 42850 | 359 |
| 466 | 20231026 | 124100 | 12032848750 | 42850 | 42850 | 42900 | 42850 | 259 |
| 467 | 20231026 | 124000 | 12021750350 | 42850 | 42850 | 42900 | 42850 | 234 |
| 468 | 20231026 | 123900 | 12011719850 | 42850 | 42850 | 42900 | 42850 | 199 |
| 469 | 20231026 | 123800 | 12003192400 | 42850 | 42850 | 42900 | 42850 | 893 |
| 470 | 20231026 | 123700 | 11964923250 | 42850 | 42800 | 42900 | 42800 | 1168 |
| 471 | 20231026 | 123600 | 11914866050 | 42800 | 42850 | 42850 | 42800 | 1130 |
| 472 | 20231026 | 123500 | 11866490600 | 42800 | 42800 | 42850 | 42800 | 399 |
| 473 | 20231026 | 123400 | 11849409900 | 42800 | 42850 | 42900 | 42800 | 2627 |
| 474 | 20231026 | 123300 | 11736841800 | 42850 | 42600 | 42900 | 42600 | 4318 |
| 475 | 20231026 | 123200 | 11552192350 | 42600 | 42600 | 42650 | 42600 | 101 |
| 476 | 20231026 | 123100 | 11547889600 | 42600 | 42400 | 42650 | 42400 | 9778 |
| 477 | 20231026 | 123000 | 11132077200 | 42400 | 42400 | 42450 | 42400 | 1029 |
| 478 | 20231026 | 122900 | 11088411450 | 42400 | 42450 | 42450 | 42400 | 204 |
| 479 | 20231026 | 122800 | 11079758600 | 42400 | 42400 | 42450 | 42400 | 497 |
| 480 | 20231026 | 122700 | 11058684450 | 42400 | 42400 | 42450 | 42400 | 352 |
| 481 | 20231026 | 122600 | 11043759500 | 42400 | 42350 | 42450 | 42350 | 1315 |
| 482 | 20231026 | 122500 | 10988006800 | 42350 | 42350 | 42400 | 42350 | 301 |
| 483 | 20231026 | 122400 | 10975255750 | 42350 | 42400 | 42400 | 42350 | 561 |
| 484 | 20231026 | 122300 | 10951479000 | 42400 | 42400 | 42450 | 42400 | 822 |
| 485 | 20231026 | 122200 | 10916625600 | 42400 | 42400 | 42450 | 42400 | 305 |
| 486 | 20231026 | 122100 | 10903690350 | 42400 | 42400 | 42400 | 42400 | 598 |
| 487 | 20231026 | 122000 | 10878335150 | 42400 | 42400 | 42400 | 42350 | 1254 |
| 488 | 20231026 | 121900 | 10825179550 | 42400 | 42400 | 42450 | 42400 | 466 |
| 489 | 20231026 | 121800 | 10805417800 | 42400 | 42400 | 42400 | 42400 | 1047 |
| 490 | 20231026 | 121700 | 10761025000 | 42400 | 42400 | 42450 | 42400 | 504 |
| 491 | 20231026 | 121600 | 10739651950 | 42400 | 42400 | 42400 | 42400 | 586 |
| 492 | 20231026 | 121500 | 10714805550 | 42400 | 42400 | 42450 | 42400 | 356 |
| 493 | 20231026 | 121400 | 10699707950 | 42400 | 42400 | 42400 | 42400 | 997 |
| 494 | 20231026 | 121300 | 10657435150 | 42400 | 42350 | 42450 | 42350 | 1815 |
| 495 | 20231026 | 121200 | 10580479400 | 42350 | 42400 | 42400 | 42350 | 2009 |
| 496 | 20231026 | 121100 | 10495301950 | 42400 | 42400 | 42450 | 42400 | 278 |
| 497 | 20231026 | 121000 | 10483514300 | 42400 | 42400 | 42450 | 42400 | 541 |
| 498 | 20231026 | 120900 | 10460568750 | 42400 | 42400 | 42450 | 42400 | 317 |
| 499 | 20231026 | 120800 | 10447124750 | 42400 | 42400 | 42450 | 42400 | 629 |
| 500 | 20231026 | 120700 | 10420446000 | 42400 | 42400 | 42450 | 42400 | 311 |
| 501 | 20231026 | 120600 | 10407255050 | 42400 | 42400 | 42450 | 42400 | 172 |
| 502 | 20231026 | 120500 | 10399960800 | 42450 | 42400 | 42450 | 42400 | 560 |
| 503 | 20231026 | 120400 | 10376212600 | 42400 | 42400 | 42450 | 42350 | 945 |
| 504 | 20231026 | 120300 | 10336149550 | 42400 | 42400 | 42450 | 42400 | 361 |
| 505 | 20231026 | 120200 | 10320839900 | 42400 | 42400 | 42450 | 42400 | 828 |
| 506 | 20231026 | 120100 | 10285731550 | 42400 | 42400 | 42450 | 42400 | 522 |
| 507 | 20231026 | 120000 | 10263595000 | 42400 | 42400 | 42400 | 42400 | 490 |
| 508 | 20231026 | 115900 | 10242819000 | 42400 | 42450 | 42450 | 42400 | 908 |
| 509 | 20231026 | 115800 | 10204315950 | 42400 | 42400 | 42450 | 42400 | 202 |
| 510 | 20231026 | 115700 | 10195751050 | 42400 | 42400 | 42450 | 42400 | 288 |
| 511 | 20231026 | 115600 | 10183539450 | 42400 | 42400 | 42450 | 42400 | 358 |
| 512 | 20231026 | 115500 | 10168356850 | 42400 | 42400 | 42450 | 42400 | 210 |
| 513 | 20231026 | 115400 | 10159452200 | 42400 | 42400 | 42450 | 42400 | 193 |
| 514 | 20231026 | 115300 | 10151265350 | 42400 | 42400 | 42450 | 42400 | 360 |
| 515 | 20231026 | 115200 | 10136000000 | 42400 | 42400 | 42450 | 42400 | 618 |
| 516 | 20231026 | 115100 | 10109776950 | 42400 | 42400 | 42450 | 42400 | 167 |
| 517 | 20231026 | 115000 | 10102695900 | 42400 | 42400 | 42450 | 42400 | 214 |
| 518 | 20231026 | 114900 | 10093621750 | 42400 | 42400 | 42450 | 42400 | 492 |
| 519 | 20231026 | 114800 | 10072746250 | 42400 | 42400 | 42450 | 42400 | 260 |
| 520 | 20231026 | 114700 | 10061721700 | 42400 | 42450 | 42450 | 42400 | 318 |
| 521 | 20231026 | 114600 | 10048234650 | 42400 | 42400 | 42450 | 42400 | 192 |
| 522 | 20231026 | 114500 | 10040091900 | 42400 | 42400 | 42450 | 42400 | 398 |
| 523 | 20231026 | 114400 | 10023213150 | 42400 | 42350 | 42450 | 42350 | 351 |
| 524 | 20231026 | 114300 | 10008332600 | 42350 | 42450 | 42450 | 42350 | 271 |
| 525 | 20231026 | 114200 | 9996840100 | 42450 | 42450 | 42500 | 42450 | 488 |
| 526 | 20231026 | 114100 | 9976120900 | 42450 | 42400 | 42500 | 42350 | 1682 |
| 527 | 20231026 | 114000 | 9904742450 | 42400 | 42350 | 42450 | 42350 | 1296 |
| 528 | 20231026 | 113900 | 9849798300 | 42350 | 42350 | 42400 | 42350 | 545 |
| 529 | 20231026 | 113800 | 9826709600 | 42350 | 42400 | 42400 | 42350 | 846 |
| 530 | 20231026 | 113700 | 9790852600 | 42400 | 42400 | 42450 | 42400 | 828 |
| 531 | 20231026 | 113600 | 9755744600 | 42400 | 42400 | 42450 | 42400 | 258 |
| 532 | 20231026 | 113500 | 9744801400 | 42400 | 42450 | 42450 | 42400 | 577 |
| 533 | 20231026 | 113400 | 9720324850 | 42450 | 42450 | 42500 | 42450 | 488 |
| 534 | 20231026 | 113300 | 9699609000 | 42450 | 42450 | 42500 | 42450 | 288 |
| 535 | 20231026 | 113200 | 9687379950 | 42450 | 42450 | 42500 | 42450 | 531 |
| 536 | 20231026 | 113100 | 9664837800 | 42450 | 42450 | 42500 | 42450 | 188 |
| 537 | 20231026 | 113000 | 9656853600 | 42450 | 42450 | 42500 | 42450 | 510 |
| 538 | 20231026 | 112900 | 9635203800 | 42450 | 42450 | 42500 | 42450 | 460 |
| 539 | 20231026 | 112800 | 9615673100 | 42450 | 42500 | 42500 | 42450 | 777 |
| 540 | 20231026 | 112700 | 9582683900 | 42450 | 42450 | 42500 | 42450 | 787 |
| 541 | 20231026 | 112600 | 9549260000 | 42450 | 42450 | 42500 | 42450 | 1167 |
| 542 | 20231026 | 112500 | 9499716800 | 42450 | 42450 | 42500 | 42450 | 235 |
| 543 | 20231026 | 112400 | 9489740750 | 42450 | 42450 | 42500 | 42450 | 2253 |
| 544 | 20231026 | 112300 | 9394014000 | 42450 | 42500 | 42550 | 42450 | 2629 |
| 545 | 20231026 | 112200 | 9282289400 | 42450 | 42450 | 42500 | 42450 | 456 |
| 546 | 20231026 | 112100 | 9262927300 | 42450 | 42450 | 42500 | 42450 | 832 |
| 547 | 20231026 | 112000 | 9227607350 | 42450 | 42450 | 42500 | 42450 | 1387 |
| 548 | 20231026 | 111900 | 9168673050 | 42450 | 42450 | 42500 | 42400 | 1114 |
| 549 | 20231026 | 111800 | 9121379650 | 42500 | 42450 | 42500 | 42450 | 1723 |
| 550 | 20231026 | 111700 | 9048233000 | 42450 | 42550 | 42550 | 42450 | 2146 |
| 551 | 20231026 | 111600 | 8956988000 | 42600 | 42700 | 42750 | 42550 | 2166 |
| 552 | 20231026 | 111500 | 8864609200 | 42700 | 42550 | 42750 | 42550 | 3019 |
| 553 | 20231026 | 111400 | 8735923450 | 42550 | 42550 | 42600 | 42550 | 420 |
| 554 | 20231026 | 111300 | 8718052300 | 42550 | 42500 | 42600 | 42500 | 851 |
| 555 | 20231026 | 111200 | 8681842550 | 42500 | 42500 | 42550 | 42500 | 277 |
| 556 | 20231026 | 111100 | 8670069950 | 42500 | 42600 | 42600 | 42500 | 1042 |
| 557 | 20231026 | 111000 | 8625716000 | 42600 | 42500 | 42650 | 42450 | 3730 |
| 558 | 20231026 | 110900 | 8467049950 | 42500 | 42500 | 42550 | 42500 | 421 |
| 559 | 20231026 | 110800 | 8449156750 | 42500 | 42500 | 42550 | 42500 | 1122 |
| 560 | 20231026 | 110700 | 8401425100 | 42500 | 42550 | 42600 | 42500 | 814 |
| 561 | 20231026 | 110600 | 8366790900 | 42550 | 42550 | 42600 | 42550 | 462 |
| 562 | 20231026 | 110500 | 8347129300 | 42550 | 42600 | 42600 | 42550 | 294 |
| 563 | 20231026 | 110400 | 8334619150 | 42600 | 42600 | 42650 | 42600 | 855 |
| 564 | 20231026 | 110300 | 8298194100 | 42600 | 42600 | 42650 | 42600 | 213 |
| 565 | 20231026 | 110200 | 8289116950 | 42600 | 42600 | 42650 | 42600 | 999 |
| 566 | 20231026 | 110100 | 8246552350 | 42600 | 42600 | 42650 | 42600 | 430 |
| 567 | 20231026 | 110000 | 8228230600 | 42600 | 42550 | 42650 | 42500 | 1078 |
| 568 | 20231026 | 105900 | 8182330500 | 42550 | 42500 | 42600 | 42500 | 1199 |
| 569 | 20231026 | 105800 | 8131326200 | 42500 | 42600 | 42600 | 42500 | 741 |
| 570 | 20231026 | 105700 | 8099816000 | 42550 | 42500 | 42600 | 42450 | 1747 |
| 571 | 20231026 | 105600 | 8025521650 | 42500 | 42550 | 42600 | 42500 | 3056 |
| 572 | 20231026 | 105500 | 7895564800 | 42550 | 42600 | 42600 | 42550 | 1840 |
| 573 | 20231026 | 105400 | 7817200200 | 42650 | 42650 | 42700 | 42600 | 1578 |
| 574 | 20231026 | 105300 | 7749918250 | 42650 | 42700 | 42750 | 42650 | 1654 |
| 575 | 20231026 | 105200 | 7679357350 | 42700 | 42700 | 42750 | 42700 | 662 |
| 576 | 20231026 | 105100 | 7651086450 | 42700 | 42700 | 42750 | 42700 | 540 |
| 577 | 20231026 | 105000 | 7628028300 | 42700 | 42700 | 42750 | 42700 | 777 |
| 578 | 20231026 | 104900 | 7594846250 | 42700 | 42700 | 42750 | 42700 | 1435 |
| 579 | 20231026 | 104800 | 7533571550 | 42700 | 42700 | 42750 | 42700 | 570 |
| 580 | 20231026 | 104700 | 7509229950 | 42700 | 42750 | 42800 | 42700 | 808 |
| 581 | 20231026 | 104600 | 7474685400 | 42750 | 42750 | 42800 | 42750 | 1079 |
| 582 | 20231026 | 104500 | 7428558000 | 42750 | 42750 | 42800 | 42750 | 751 |
| 583 | 20231026 | 104400 | 7396449150 | 42750 | 42750 | 42800 | 42750 | 383 |
| 584 | 20231026 | 104300 | 7380075750 | 42750 | 42750 | 42800 | 42750 | 693 |
| 585 | 20231026 | 104200 | 7350442250 | 42750 | 42750 | 42800 | 42750 | 550 |
| 586 | 20231026 | 104100 | 7326920300 | 42750 | 42800 | 42800 | 42750 | 2219 |
| 587 | 20231026 | 104000 | 7231972200 | 42800 | 42750 | 42800 | 42750 | 1367 |
| 588 | 20231026 | 103900 | 7173477600 | 42750 | 42750 | 42750 | 42650 | 1968 |
| 589 | 20231026 | 103800 | 7089395500 | 42750 | 42750 | 42800 | 42750 | 1138 |
| 590 | 20231026 | 103700 | 7040742500 | 42750 | 42750 | 42850 | 42750 | 1758 |
| 591 | 20231026 | 103600 | 6965512450 | 42800 | 42650 | 42850 | 42650 | 2302 |
| 592 | 20231026 | 103500 | 6867072350 | 42650 | 42700 | 42750 | 42650 | 856 |
| 593 | 20231026 | 103400 | 6830523100 | 42700 | 42750 | 42850 | 42700 | 1254 |
| 594 | 20231026 | 103300 | 6776870100 | 42750 | 42800 | 42900 | 42650 | 3569 |
| 595 | 20231026 | 103200 | 6624260700 | 42750 | 42800 | 42900 | 42650 | 4358 |
| 596 | 20231026 | 103100 | 6437916800 | 42800 | 42800 | 42950 | 42800 | 1190 |
| 597 | 20231026 | 103000 | 6386945350 | 42800 | 42800 | 42850 | 42750 | 1738 |
| 598 | 20231026 | 102900 | 6312555950 | 42800 | 42850 | 42900 | 42800 | 471 |
| 599 | 20231026 | 102800 | 6292371600 | 42850 | 42700 | 42950 | 42650 | 6905 |
| 600 | 20231026 | 102700 | 5996681650 | 42750 | 42800 | 42800 | 42700 | 1163 |
| 601 | 20231026 | 102600 | 5946963950 | 42800 | 42850 | 42900 | 42800 | 1381 |
| 602 | 20231026 | 102500 | 5887819850 | 42850 | 42900 | 42900 | 42850 | 436 |
| 603 | 20231026 | 102400 | 5869133150 | 42850 | 42950 | 42950 | 42850 | 4165 |
| 604 | 20231026 | 102300 | 5690429350 | 42950 | 43000 | 43000 | 42950 | 625 |
| 605 | 20231026 | 102200 | 5663570750 | 43000 | 43000 | 43050 | 42950 | 1726 |
| 606 | 20231026 | 102100 | 5589361400 | 43000 | 43050 | 43100 | 43000 | 817 |
| 607 | 20231026 | 102000 | 5554192550 | 43100 | 42950 | 43100 | 42950 | 3161 |
| 608 | 20231026 | 101900 | 5418117650 | 42950 | 43000 | 43000 | 42900 | 1911 |
| 609 | 20231026 | 101800 | 5335977250 | 43000 | 43000 | 43100 | 43000 | 685 |
| 610 | 20231026 | 101700 | 5306509150 | 43000 | 43050 | 43100 | 43000 | 1526 |
| 611 | 20231026 | 101600 | 5240832300 | 43050 | 43050 | 43100 | 43050 | 518 |
| 612 | 20231026 | 101500 | 5218528850 | 43100 | 43150 | 43150 | 43000 | 3740 |
| 613 | 20231026 | 101400 | 5057519300 | 43150 | 43250 | 43250 | 43100 | 2201 |
| 614 | 20231026 | 101300 | 4962491650 | 43250 | 43300 | 43350 | 43250 | 1586 |
| 615 | 20231026 | 101200 | 4893829350 | 43300 | 43400 | 43400 | 43300 | 696 |
| 616 | 20231026 | 101100 | 4863654150 | 43400 | 43400 | 43450 | 43400 | 669 |
| 617 | 20231026 | 101000 | 4834613250 | 43400 | 43450 | 43500 | 43400 | 1694 |
| 618 | 20231026 | 100900 | 4761005950 | 43450 | 43450 | 43450 | 43450 | 458 |
| 619 | 20231026 | 100800 | 4741105850 | 43450 | 43450 | 43500 | 43450 | 445 |
| 620 | 20231026 | 100700 | 4721758950 | 43500 | 43450 | 43500 | 43450 | 979 |
| 621 | 20231026 | 100600 | 4679202550 | 43450 | 43500 | 43600 | 43450 | 4479 |
| 622 | 20231026 | 100500 | 4484291300 | 43500 | 43500 | 43500 | 43450 | 733 |
| 623 | 20231026 | 100400 | 4452429800 | 43500 | 43700 | 43700 | 43450 | 7424 |
| 624 | 20231026 | 100300 | 4129100250 | 43650 | 43650 | 43700 | 43650 | 439 |
| 625 | 20231026 | 100200 | 4109937400 | 43650 | 43650 | 43700 | 43650 | 435 |
| 626 | 20231026 | 100100 | 4090949150 | 43650 | 43700 | 43700 | 43650 | 2387 |
| 627 | 20231026 | 100000 | 3986705850 | 43700 | 43750 | 43750 | 43700 | 945 |
| 628 | 20231026 | 095900 | 3945402600 | 43750 | 43750 | 43800 | 43750 | 545 |
| 629 | 20231026 | 095800 | 3921555550 | 43750 | 43750 | 43750 | 43750 | 394 |
| 630 | 20231026 | 095700 | 3904318050 | 43750 | 43750 | 43800 | 43750 | 1514 |
| 631 | 20231026 | 095600 | 3838076950 | 43750 | 43800 | 43850 | 43750 | 1042 |
| 632 | 20231026 | 095500 | 3792435850 | 43800 | 43850 | 43900 | 43800 | 482 |
| 633 | 20231026 | 095400 | 3771312650 | 43850 | 43850 | 43900 | 43850 | 570 |
| 634 | 20231026 | 095300 | 3746309200 | 43850 | 43800 | 43900 | 43750 | 4486 |
| 635 | 20231026 | 095200 | 3549767700 | 43850 | 43850 | 43900 | 43800 | 2558 |
| 636 | 20231026 | 095100 | 3437598350 | 43900 | 43850 | 43900 | 43850 | 544 |
| 637 | 20231026 | 095000 | 3413736300 | 43850 | 43850 | 43900 | 43850 | 516 |
| 638 | 20231026 | 094900 | 3391098950 | 43850 | 43900 | 43950 | 43850 | 1712 |
| 639 | 20231026 | 094800 | 3315943450 | 43900 | 43900 | 43950 | 43900 | 421 |
| 640 | 20231026 | 094700 | 3297460450 | 43900 | 43950 | 43950 | 43900 | 546 |
| 641 | 20231026 | 094600 | 3273481400 | 43950 | 44050 | 44100 | 43900 | 1201 |
| 642 | 20231026 | 094500 | 3220633250 | 44050 | 44050 | 44100 | 44050 | 555 |
| 643 | 20231026 | 094400 | 3196177050 | 44050 | 44100 | 44150 | 44050 | 1482 |
| 644 | 20231026 | 094300 | 3130822500 | 44100 | 44100 | 44150 | 44100 | 496 |
| 645 | 20231026 | 094200 | 3108941700 | 44100 | 44100 | 44150 | 44050 | 667 |
| 646 | 20231026 | 094100 | 3079524600 | 44100 | 44200 | 44300 | 44050 | 2316 |
| 647 | 20231026 | 094000 | 2977252950 | 44200 | 43950 | 44300 | 43950 | 7670 |
| 648 | 20231026 | 093900 | 2638891200 | 43950 | 43950 | 44000 | 43950 | 550 |
| 649 | 20231026 | 093800 | 2614717250 | 43950 | 43950 | 44000 | 43950 | 445 |
| 650 | 20231026 | 093700 | 2595156250 | 43950 | 43900 | 44000 | 43900 | 842 |
| 651 | 20231026 | 093600 | 2558159100 | 43900 | 43900 | 43900 | 43850 | 1177 |
| 652 | 20231026 | 093500 | 2506493900 | 43900 | 43950 | 43950 | 43900 | 3050 |
| 653 | 20231026 | 093400 | 2372586050 | 43950 | 43950 | 44000 | 43950 | 724 |
| 654 | 20231026 | 093300 | 2340762250 | 43950 | 44000 | 44050 | 43950 | 4351 |
| 655 | 20231026 | 093200 | 2149386700 | 43950 | 44050 | 44050 | 43950 | 1509 |
| 656 | 20231026 | 093100 | 2082993050 | 44000 | 44000 | 44050 | 44000 | 684 |
| 657 | 20231026 | 093000 | 2052881250 | 44000 | 44000 | 44050 | 44000 | 322 |
| 658 | 20231026 | 092900 | 2038712600 | 44000 | 44000 | 44050 | 44000 | 692 |
| 659 | 20231026 | 092800 | 2008261250 | 44000 | 44000 | 44050 | 43950 | 607 |
| 660 | 20231026 | 092700 | 1981557600 | 43950 | 44000 | 44000 | 43950 | 629 |
| 661 | 20231026 | 092600 | 1953894350 | 44000 | 44000 | 44050 | 43950 | 2222 |
| 662 | 20231026 | 092500 | 1856133350 | 44000 | 44150 | 44150 | 44000 | 1392 |
| 663 | 20231026 | 092400 | 1794800900 | 44100 | 44100 | 44150 | 44100 | 890 |
| 664 | 20231026 | 092300 | 1755543400 | 44100 | 44100 | 44150 | 44100 | 403 |
| 665 | 20231026 | 092200 | 1737767100 | 44100 | 44200 | 44200 | 44100 | 1945 |
| 666 | 20231026 | 092100 | 1651931650 | 44200 | 44350 | 44400 | 44200 | 3369 |
| 667 | 20231026 | 092000 | 1502664100 | 44400 | 44250 | 44400 | 44200 | 2242 |
| 668 | 20231026 | 091900 | 1403329250 | 44250 | 44200 | 44250 | 44200 | 309 |
| 669 | 20231026 | 091800 | 1389664400 | 44200 | 44250 | 44250 | 44200 | 1357 |
| 670 | 20231026 | 091700 | 1329657050 | 44250 | 44200 | 44250 | 44150 | 1762 |
| 671 | 20231026 | 091600 | 1251810550 | 44200 | 44150 | 44200 | 44150 | 390 |
| 672 | 20231026 | 091500 | 1234590450 | 44150 | 44150 | 44250 | 44150 | 1567 |
| 673 | 20231026 | 091400 | 1165401650 | 44150 | 44150 | 44250 | 44150 | 679 |
| 674 | 20231026 | 091300 | 1135391600 | 44200 | 44150 | 44200 | 44150 | 528 |
| 675 | 20231026 | 091200 | 1112059750 | 44150 | 44100 | 44250 | 44100 | 776 |
| 676 | 20231026 | 091100 | 1077774300 | 44150 | 44200 | 44250 | 44100 | 612 |
| 677 | 20231026 | 091000 | 1050737350 | 44200 | 44250 | 44350 | 44100 | 597 |
| 678 | 20231026 | 090900 | 1024329000 | 44250 | 44100 | 44250 | 44050 | 1505 |
| 679 | 20231026 | 090800 | 957896600 | 44200 | 44100 | 44200 | 44050 | 1118 |
| 680 | 20231026 | 090700 | 908587700 | 44150 | 44350 | 44400 | 44100 | 1863 |
| 681 | 20231026 | 090600 | 826135900 | 44400 | 44400 | 44400 | 44350 | 935 |
| 682 | 20231026 | 090500 | 784657450 | 44400 | 44450 | 44600 | 44300 | 983 |
| 683 | 20231026 | 090400 | 741018350 | 44450 | 44300 | 44500 | 44300 | 2066 |
| 684 | 20231026 | 090300 | 649351650 | 44300 | 44200 | 44350 | 44150 | 1804 |
| 685 | 20231026 | 090200 | 569549350 | 44350 | 43900 | 44450 | 43900 | 5418 |
| 686 | 20231026 | 090100 | 330678650 | 43950 | 43900 | 44050 | 43900 | 2360 |
| 687 | 20231026 | 090000 | 226838400 | 43900 | 44300 | 44300 | 43800 | 5134 |