36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 201900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 3 | 20231017 | 201800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231017 | 201700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231017 | 201600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231017 | 201500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231017 | 201400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231017 | 201300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231017 | 201200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231017 | 201100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231017 | 201000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231017 | 200900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231017 | 200800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231017 | 200700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231017 | 200600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231017 | 200500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231017 | 200400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231017 | 200300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231017 | 200200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231017 | 200100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231017 | 200000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231017 | 195900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231017 | 195800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231017 | 195700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231017 | 195600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231017 | 195500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231017 | 195400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231017 | 195300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231017 | 195200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231017 | 195100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231017 | 195000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231017 | 194900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 33 | 20231017 | 194800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231017 | 194700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231017 | 194600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231017 | 194500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231017 | 194400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231017 | 194300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231017 | 194200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231017 | 194100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231017 | 194000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231017 | 193900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231017 | 193800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231017 | 193700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231017 | 193600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231017 | 193500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231017 | 193400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231017 | 193300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231017 | 193200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231017 | 193100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231017 | 193000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231017 | 192900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231017 | 192800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231017 | 192700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231017 | 192600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231017 | 192500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231017 | 192400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231017 | 192300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231017 | 192200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231017 | 192100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231017 | 192000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231017 | 191900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 63 | 20231017 | 191800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231017 | 191700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231017 | 191600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231017 | 191500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231017 | 191400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231017 | 191300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231017 | 191200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231017 | 191100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231017 | 191000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231017 | 190900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231017 | 190800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231017 | 190700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231017 | 190600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231017 | 190500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231017 | 190400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231017 | 190300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231017 | 190200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231017 | 190100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231017 | 190000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231017 | 185900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231017 | 185800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231017 | 185700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231017 | 185600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231017 | 185500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231017 | 185400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231017 | 185300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231017 | 185200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231017 | 185100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231017 | 185000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231017 | 184900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 93 | 20231017 | 184800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231017 | 184700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231017 | 184600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231017 | 184500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231017 | 184400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231017 | 184300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231017 | 184200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231017 | 184100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231017 | 184000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231017 | 183900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231017 | 183800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231017 | 183700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231017 | 183600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231017 | 183500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231017 | 183400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231017 | 183300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231017 | 183200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231017 | 183100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231017 | 183000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231017 | 182900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231017 | 182800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231017 | 182700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231017 | 182600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231017 | 182500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231017 | 182400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231017 | 182300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231017 | 182200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231017 | 182100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231017 | 182000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231017 | 181900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 123 | 20231017 | 181800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231017 | 181700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231017 | 181600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231017 | 181500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231017 | 181400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231017 | 181300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231017 | 181200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231017 | 181100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231017 | 181000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231017 | 180900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231017 | 180800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231017 | 180700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231017 | 180600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231017 | 180500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231017 | 180400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231017 | 180300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231017 | 180200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231017 | 180100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231017 | 180000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231017 | 175900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231017 | 175800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231017 | 175700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231017 | 175600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231017 | 175500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231017 | 175400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231017 | 175300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231017 | 175200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231017 | 175100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231017 | 175000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231017 | 174900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 153 | 20231017 | 174800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231017 | 174700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231017 | 174600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231017 | 174500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231017 | 174400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231017 | 174300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231017 | 174200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231017 | 174100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231017 | 174000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231017 | 173900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231017 | 173800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231017 | 173700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231017 | 173600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231017 | 173500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231017 | 173400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231017 | 173300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231017 | 173200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231017 | 173100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231017 | 173000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231017 | 172900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231017 | 172800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231017 | 172700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231017 | 172600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231017 | 172500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231017 | 172400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231017 | 172300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231017 | 172200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231017 | 172100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231017 | 172000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231017 | 171900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 183 | 20231017 | 171800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231017 | 171700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231017 | 171600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231017 | 171500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231017 | 171400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231017 | 171300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231017 | 171200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231017 | 171100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231017 | 171000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231017 | 170900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231017 | 170800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231017 | 170700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231017 | 170600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231017 | 170500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231017 | 170400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231017 | 170300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231017 | 170200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231017 | 170100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231017 | 170000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231017 | 165900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231017 | 165800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231017 | 165700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231017 | 165600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231017 | 165500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231017 | 165400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231017 | 165300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231017 | 165200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231017 | 165100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231017 | 165000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231017 | 164900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 213 | 20231017 | 164800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231017 | 164700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231017 | 164600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231017 | 164500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231017 | 164400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231017 | 164300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231017 | 164200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231017 | 164100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231017 | 164000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231017 | 163900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231017 | 163800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231017 | 163700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231017 | 163600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231017 | 163500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231017 | 163400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231017 | 163300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231017 | 163200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231017 | 163100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231017 | 163000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231017 | 162900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231017 | 162800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231017 | 162700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231017 | 162600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231017 | 162500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231017 | 162400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231017 | 162300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231017 | 162200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231017 | 162100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231017 | 162000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231017 | 161900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 243 | 20231017 | 161800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231017 | 161700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231017 | 161600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231017 | 161500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231017 | 161400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231017 | 161300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231017 | 161200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231017 | 161100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231017 | 161000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231017 | 160900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231017 | 160800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231017 | 160700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231017 | 160600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231017 | 160500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231017 | 160400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231017 | 160300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231017 | 160200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231017 | 160100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231017 | 160000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231017 | 155900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231017 | 155800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231017 | 155700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231017 | 155600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231017 | 155500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231017 | 155400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231017 | 155300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231017 | 155200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231017 | 155100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231017 | 155000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231017 | 154900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 273 | 20231017 | 154800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231017 | 154700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231017 | 154600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231017 | 154500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231017 | 154400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231017 | 154300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231017 | 154200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231017 | 154100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231017 | 154000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231017 | 153900 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231017 | 153800 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231017 | 153700 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231017 | 153600 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231017 | 153500 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231017 | 153400 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231017 | 153300 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231017 | 153200 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231017 | 153100 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 0 |
| 291 | 20231017 | 153000 | 4416329800 | 27600 | 27600 | 27600 | 27600 | 1488 |
| 292 | 20231017 | 152900 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20231017 | 152800 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20231017 | 152700 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20231017 | 152600 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20231017 | 152500 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20231017 | 152400 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231017 | 152300 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20231017 | 152200 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20231017 | 152100 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20231017 | 152000 | 4375261000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20231017 | 151900 | 4375261000 | 27850 | 27750 | 27850 | 27750 | 326 |
| 303 | 20231017 | 151800 | 4366187400 | 27750 | 27750 | 27750 | 27750 | 60 |
| 304 | 20231017 | 151700 | 4364522400 | 27800 | 27750 | 27800 | 27750 | 151 |
| 305 | 20231017 | 151600 | 4360324700 | 27750 | 27750 | 27750 | 27750 | 82 |
| 306 | 20231017 | 151500 | 4358049200 | 27750 | 27800 | 27800 | 27750 | 110 |
| 307 | 20231017 | 151400 | 4354996200 | 27800 | 27800 | 27800 | 27700 | 23 |
| 308 | 20231017 | 151300 | 4354357200 | 27800 | 27750 | 27800 | 27700 | 451 |
| 309 | 20231017 | 151200 | 4341839650 | 27800 | 27850 | 27850 | 27800 | 161 |
| 310 | 20231017 | 151100 | 4337361600 | 27750 | 27800 | 27800 | 27750 | 175 |
| 311 | 20231017 | 151000 | 4332501200 | 27800 | 27650 | 27800 | 27650 | 413 |
| 312 | 20231017 | 150900 | 4321023150 | 27650 | 27800 | 27800 | 27650 | 1210 |
| 313 | 20231017 | 150800 | 4287401200 | 27800 | 27900 | 27950 | 27800 | 357 |
| 314 | 20231017 | 150700 | 4277444600 | 27850 | 27700 | 27850 | 27700 | 678 |
| 315 | 20231017 | 150600 | 4258627500 | 27650 | 27600 | 27650 | 27600 | 1134 |
| 316 | 20231017 | 150500 | 4227273100 | 27600 | 27650 | 27650 | 27500 | 194 |
| 317 | 20231017 | 150400 | 4221924850 | 27600 | 27600 | 27600 | 27600 | 106 |
| 318 | 20231017 | 150300 | 4218999250 | 27600 | 27600 | 27600 | 27500 | 225 |
| 319 | 20231017 | 150200 | 4212800500 | 27500 | 27500 | 27600 | 27500 | 309 |
| 320 | 20231017 | 150100 | 4204282300 | 27500 | 27450 | 27500 | 27400 | 290 |
| 321 | 20231017 | 150000 | 4196321900 | 27450 | 27600 | 27600 | 27450 | 653 |
| 322 | 20231017 | 145900 | 4178381450 | 27500 | 27450 | 27600 | 27450 | 295 |
| 323 | 20231017 | 145800 | 4170264400 | 27500 | 27550 | 27600 | 27450 | 352 |
| 324 | 20231017 | 145700 | 4160580950 | 27550 | 27500 | 27700 | 27500 | 870 |
| 325 | 20231017 | 145600 | 4136592950 | 27450 | 27550 | 27650 | 27450 | 415 |
| 326 | 20231017 | 145500 | 4125171600 | 27500 | 27500 | 27700 | 27450 | 869 |
| 327 | 20231017 | 145400 | 4101271650 | 27500 | 27550 | 27700 | 27500 | 520 |
| 328 | 20231017 | 145300 | 4086928600 | 27550 | 27600 | 27600 | 27450 | 553 |
| 329 | 20231017 | 145200 | 4071722400 | 27600 | 27500 | 27650 | 27450 | 536 |
| 330 | 20231017 | 145100 | 4056947450 | 27500 | 27600 | 27650 | 27450 | 537 |
| 331 | 20231017 | 145000 | 4042166100 | 27550 | 27600 | 27650 | 27500 | 564 |
| 332 | 20231017 | 144900 | 4026635350 | 27550 | 27550 | 27700 | 27550 | 460 |
| 333 | 20231017 | 144800 | 4013955050 | 27550 | 27600 | 27700 | 27550 | 569 |
| 334 | 20231017 | 144700 | 3998234150 | 27550 | 27650 | 27650 | 27500 | 387 |
| 335 | 20231017 | 144600 | 3987559300 | 27650 | 27600 | 27650 | 27550 | 1458 |
| 336 | 20231017 | 144500 | 3947355650 | 27600 | 27650 | 27650 | 27550 | 504 |
| 337 | 20231017 | 144400 | 3933434900 | 27550 | 27550 | 27600 | 27550 | 514 |
| 338 | 20231017 | 144300 | 3919258700 | 27550 | 27550 | 27600 | 27500 | 528 |
| 339 | 20231017 | 144200 | 3904709600 | 27400 | 27550 | 27550 | 27400 | 383 |
| 340 | 20231017 | 144100 | 3894176250 | 27400 | 27450 | 27550 | 27400 | 805 |
| 341 | 20231017 | 144000 | 3872105200 | 27450 | 27400 | 27550 | 27400 | 700 |
| 342 | 20231017 | 143900 | 3852907900 | 27450 | 27500 | 27550 | 27400 | 364 |
| 343 | 20231017 | 143800 | 3842900350 | 27500 | 27500 | 27600 | 27400 | 422 |
| 344 | 20231017 | 143700 | 3831300950 | 27500 | 27500 | 27550 | 27450 | 254 |
| 345 | 20231017 | 143600 | 3824316450 | 27550 | 27450 | 27550 | 27450 | 446 |
| 346 | 20231017 | 143500 | 3812045400 | 27450 | 27450 | 27450 | 27400 | 608 |
| 347 | 20231017 | 143400 | 3795367950 | 27450 | 27450 | 27600 | 27400 | 803 |
| 348 | 20231017 | 143300 | 3773309600 | 27500 | 27450 | 27500 | 27400 | 247 |
| 349 | 20231017 | 143200 | 3766520500 | 27400 | 27550 | 27550 | 27400 | 1422 |
| 350 | 20231017 | 143100 | 3727450550 | 27600 | 27600 | 27600 | 27550 | 494 |
| 351 | 20231017 | 143000 | 3713821300 | 27600 | 27650 | 27650 | 27600 | 500 |
| 352 | 20231017 | 142900 | 3700011400 | 27650 | 27700 | 27700 | 27650 | 484 |
| 353 | 20231017 | 142800 | 3686615150 | 27700 | 27700 | 27700 | 27600 | 745 |
| 354 | 20231017 | 142700 | 3666022750 | 27700 | 27750 | 27750 | 27650 | 251 |
| 355 | 20231017 | 142600 | 3659070100 | 27750 | 27750 | 27750 | 27650 | 356 |
| 356 | 20231017 | 142500 | 3649210050 | 27800 | 27850 | 27850 | 27800 | 246 |
| 357 | 20231017 | 142400 | 3642368100 | 27700 | 27900 | 27900 | 27650 | 488 |
| 358 | 20231017 | 142300 | 3628852050 | 27850 | 27700 | 27900 | 27700 | 306 |
| 359 | 20231017 | 142200 | 3620360850 | 27700 | 27750 | 27800 | 27700 | 455 |
| 360 | 20231017 | 142100 | 3607744650 | 27800 | 27800 | 27850 | 27800 | 132 |
| 361 | 20231017 | 142000 | 3604073000 | 27800 | 27800 | 27850 | 27750 | 421 |
| 362 | 20231017 | 141900 | 3592374100 | 27800 | 27700 | 27800 | 27650 | 513 |
| 363 | 20231017 | 141800 | 3578174050 | 27750 | 27650 | 27750 | 27650 | 295 |
| 364 | 20231017 | 141700 | 3570003350 | 27650 | 27750 | 27750 | 27650 | 305 |
| 365 | 20231017 | 141600 | 3561558700 | 27750 | 27700 | 27800 | 27700 | 368 |
| 366 | 20231017 | 141500 | 3551349700 | 27750 | 27750 | 27750 | 27700 | 494 |
| 367 | 20231017 | 141400 | 3537651200 | 27750 | 27700 | 27750 | 27700 | 384 |
| 368 | 20231017 | 141300 | 3527010800 | 27700 | 27750 | 27750 | 27700 | 788 |
| 369 | 20231017 | 141200 | 3505164900 | 27750 | 27800 | 27800 | 27750 | 343 |
| 370 | 20231017 | 141100 | 3495639800 | 27800 | 27750 | 27850 | 27750 | 516 |
| 371 | 20231017 | 141000 | 3481301400 | 27850 | 27800 | 27850 | 27750 | 258 |
| 372 | 20231017 | 140900 | 3474125950 | 27800 | 27900 | 27900 | 27800 | 361 |
| 373 | 20231017 | 140800 | 3464069350 | 27900 | 27800 | 27900 | 27800 | 663 |
| 374 | 20231017 | 140700 | 3445625400 | 27850 | 27850 | 27950 | 27850 | 250 |
| 375 | 20231017 | 140600 | 3438658250 | 27950 | 27900 | 27950 | 27800 | 1454 |
| 376 | 20231017 | 140500 | 3398162950 | 27900 | 28000 | 28000 | 27900 | 969 |
| 377 | 20231017 | 140400 | 3371091700 | 28000 | 27950 | 28000 | 27950 | 327 |
| 378 | 20231017 | 140300 | 3361942550 | 28000 | 28100 | 28100 | 28000 | 190 |
| 379 | 20231017 | 140200 | 3356611700 | 27950 | 28050 | 28100 | 27950 | 614 |
| 380 | 20231017 | 140100 | 3339421150 | 28050 | 28100 | 28150 | 28050 | 265 |
| 381 | 20231017 | 140000 | 3331973850 | 28150 | 28200 | 28200 | 28150 | 120 |
| 382 | 20231017 | 135900 | 3328594400 | 28150 | 28200 | 28200 | 28150 | 262 |
| 383 | 20231017 | 135800 | 3321213400 | 28150 | 28150 | 28200 | 28150 | 106 |
| 384 | 20231017 | 135700 | 3318225900 | 28200 | 28150 | 28200 | 28100 | 296 |
| 385 | 20231017 | 135600 | 3309895950 | 28150 | 28150 | 28150 | 28150 | 285 |
| 386 | 20231017 | 135500 | 3301873200 | 28150 | 28150 | 28150 | 28100 | 273 |
| 387 | 20231017 | 135400 | 3294193850 | 28150 | 28150 | 28150 | 28100 | 121 |
| 388 | 20231017 | 135300 | 3290787800 | 28100 | 28150 | 28150 | 28100 | 121 |
| 389 | 20231017 | 135200 | 3287386700 | 28150 | 28150 | 28150 | 28100 | 213 |
| 390 | 20231017 | 135100 | 3281390850 | 28100 | 28150 | 28150 | 28100 | 138 |
| 391 | 20231017 | 135000 | 3277512200 | 28150 | 28050 | 28150 | 28050 | 205 |
| 392 | 20231017 | 134900 | 3271754950 | 28050 | 28100 | 28100 | 28000 | 278 |
| 393 | 20231017 | 134800 | 3263966800 | 28100 | 28050 | 28100 | 28050 | 229 |
| 394 | 20231017 | 134700 | 3257542750 | 28050 | 28050 | 28050 | 28050 | 151 |
| 395 | 20231017 | 134600 | 3253307200 | 28100 | 28100 | 28100 | 28050 | 126 |
| 396 | 20231017 | 134500 | 3249766700 | 28100 | 28150 | 28150 | 28100 | 125 |
| 397 | 20231017 | 134400 | 3246253850 | 28150 | 28150 | 28150 | 28150 | 35 |
| 398 | 20231017 | 134300 | 3245268600 | 28150 | 28100 | 28150 | 28050 | 194 |
| 399 | 20231017 | 134200 | 3239816100 | 28150 | 28150 | 28150 | 28150 | 102 |
| 400 | 20231017 | 134100 | 3236944800 | 28150 | 28150 | 28150 | 28150 | 157 |
| 401 | 20231017 | 134000 | 3232525250 | 28100 | 28100 | 28150 | 28050 | 307 |
| 402 | 20231017 | 133900 | 3223898400 | 28100 | 28000 | 28100 | 28000 | 270 |
| 403 | 20231017 | 133800 | 3216322750 | 28000 | 28100 | 28100 | 28000 | 227 |
| 404 | 20231017 | 133700 | 3209959000 | 28100 | 28100 | 28100 | 28050 | 88 |
| 405 | 20231017 | 133600 | 3207486850 | 28100 | 28150 | 28150 | 28100 | 114 |
| 406 | 20231017 | 133500 | 3204278750 | 28100 | 28150 | 28150 | 28100 | 136 |
| 407 | 20231017 | 133400 | 3200455400 | 28100 | 28050 | 28100 | 28050 | 120 |
| 408 | 20231017 | 133300 | 3197083450 | 28000 | 28150 | 28150 | 28000 | 289 |
| 409 | 20231017 | 133200 | 3188973250 | 28150 | 28200 | 28200 | 28000 | 213 |
| 410 | 20231017 | 133100 | 3182981550 | 28250 | 28250 | 28250 | 28250 | 49 |
| 411 | 20231017 | 133000 | 3181597300 | 28250 | 28300 | 28300 | 28200 | 312 |
| 412 | 20231017 | 132900 | 3172787400 | 28250 | 28200 | 28300 | 28200 | 87 |
| 413 | 20231017 | 132800 | 3170329050 | 28250 | 28300 | 28300 | 28250 | 156 |
| 414 | 20231017 | 132700 | 3165919050 | 28250 | 28250 | 28300 | 28250 | 143 |
| 415 | 20231017 | 132600 | 3161873550 | 28250 | 28300 | 28300 | 28250 | 121 |
| 416 | 20231017 | 132500 | 3158454050 | 28300 | 28300 | 28300 | 28250 | 242 |
| 417 | 20231017 | 132400 | 3151605500 | 28250 | 28250 | 28300 | 28250 | 210 |
| 418 | 20231017 | 132300 | 3145668850 | 28250 | 28250 | 28250 | 28250 | 86 |
| 419 | 20231017 | 132200 | 3143239350 | 28250 | 28300 | 28300 | 28250 | 139 |
| 420 | 20231017 | 132100 | 3139308600 | 28250 | 28300 | 28300 | 28250 | 38 |
| 421 | 20231017 | 132000 | 3138233300 | 28300 | 28250 | 28300 | 28250 | 230 |
| 422 | 20231017 | 131900 | 3131729150 | 28300 | 28250 | 28300 | 28250 | 131 |
| 423 | 20231017 | 131800 | 3128026650 | 28250 | 28250 | 28300 | 28200 | 495 |
| 424 | 20231017 | 131700 | 3114047400 | 28300 | 28250 | 28300 | 28250 | 30 |
| 425 | 20231017 | 131600 | 3113198800 | 28200 | 28300 | 28300 | 28200 | 238 |
| 426 | 20231017 | 131500 | 3106472550 | 28300 | 28250 | 28300 | 28200 | 74 |
| 427 | 20231017 | 131400 | 3104380250 | 28250 | 28250 | 28250 | 28250 | 147 |
| 428 | 20231017 | 131300 | 3100227500 | 28300 | 28250 | 28300 | 28250 | 116 |
| 429 | 20231017 | 131200 | 3096948300 | 28250 | 28200 | 28250 | 28200 | 152 |
| 430 | 20231017 | 131100 | 3092658900 | 28250 | 28250 | 28250 | 28250 | 146 |
| 431 | 20231017 | 131000 | 3088534400 | 28250 | 28200 | 28250 | 28200 | 63 |
| 432 | 20231017 | 130900 | 3086756550 | 28200 | 28150 | 28250 | 28150 | 194 |
| 433 | 20231017 | 130800 | 3081285500 | 28200 | 28250 | 28250 | 28150 | 60 |
| 434 | 20231017 | 130700 | 3079592750 | 28250 | 28250 | 28300 | 28250 | 247 |
| 435 | 20231017 | 130600 | 3072612350 | 28250 | 28250 | 28250 | 28250 | 32 |
| 436 | 20231017 | 130500 | 3071708350 | 28150 | 28250 | 28250 | 28150 | 252 |
| 437 | 20231017 | 130400 | 3064603750 | 28250 | 28200 | 28250 | 28200 | 502 |
| 438 | 20231017 | 130300 | 3050422700 | 28200 | 28200 | 28200 | 28150 | 173 |
| 439 | 20231017 | 130200 | 3045548950 | 28200 | 28150 | 28200 | 28150 | 75 |
| 440 | 20231017 | 130100 | 3043436650 | 28150 | 28200 | 28200 | 28150 | 136 |
| 441 | 20231017 | 130000 | 3039605150 | 28150 | 28100 | 28150 | 28050 | 149 |
| 442 | 20231017 | 125900 | 3035417500 | 28100 | 28200 | 28200 | 28100 | 53 |
| 443 | 20231017 | 125800 | 3033925350 | 28200 | 28200 | 28250 | 28200 | 163 |
| 444 | 20231017 | 125700 | 3029327600 | 28150 | 28250 | 28300 | 28100 | 238 |
| 445 | 20231017 | 125600 | 3022623950 | 28250 | 28250 | 28250 | 28200 | 64 |
| 446 | 20231017 | 125500 | 3020816950 | 28250 | 28250 | 28300 | 28150 | 297 |
| 447 | 20231017 | 125400 | 3012437600 | 28250 | 28300 | 28300 | 28250 | 120 |
| 448 | 20231017 | 125300 | 3009043500 | 28300 | 28250 | 28300 | 28250 | 173 |
| 449 | 20231017 | 125200 | 3004155150 | 28250 | 28250 | 28300 | 28200 | 160 |
| 450 | 20231017 | 125100 | 2999635950 | 28250 | 28200 | 28300 | 28200 | 272 |
| 451 | 20231017 | 125000 | 2991951300 | 28250 | 28250 | 28250 | 28200 | 43 |
| 452 | 20231017 | 124900 | 2990736650 | 28250 | 28300 | 28300 | 28250 | 243 |
| 453 | 20231017 | 124800 | 2983871150 | 28300 | 28250 | 28300 | 28250 | 132 |
| 454 | 20231017 | 124700 | 2980141700 | 28250 | 28250 | 28250 | 28200 | 86 |
| 455 | 20231017 | 124600 | 2977713450 | 28250 | 28200 | 28250 | 28200 | 143 |
| 456 | 20231017 | 124500 | 2973680150 | 28200 | 28200 | 28200 | 28150 | 117 |
| 457 | 20231017 | 124400 | 2970382300 | 28200 | 28100 | 28200 | 28100 | 177 |
| 458 | 20231017 | 124300 | 2965392300 | 28100 | 28100 | 28150 | 27950 | 418 |
| 459 | 20231017 | 124200 | 2953678350 | 27950 | 28050 | 28100 | 27950 | 3588 |
| 460 | 20231017 | 124100 | 2853193250 | 28100 | 28050 | 28100 | 28000 | 409 |
| 461 | 20231017 | 124000 | 2841716100 | 28050 | 28100 | 28100 | 28050 | 238 |
| 462 | 20231017 | 123900 | 2835029850 | 28050 | 28050 | 28100 | 28050 | 222 |
| 463 | 20231017 | 123800 | 2828795250 | 28050 | 28100 | 28100 | 28050 | 192 |
| 464 | 20231017 | 123700 | 2823405850 | 28100 | 28050 | 28100 | 28050 | 210 |
| 465 | 20231017 | 123600 | 2817505950 | 28050 | 28100 | 28100 | 28050 | 383 |
| 466 | 20231017 | 123500 | 2806758600 | 28050 | 28100 | 28100 | 28050 | 195 |
| 467 | 20231017 | 123400 | 2801280200 | 28100 | 28100 | 28100 | 28050 | 255 |
| 468 | 20231017 | 123300 | 2794121550 | 28100 | 28050 | 28100 | 28050 | 65 |
| 469 | 20231017 | 123200 | 2792296350 | 28050 | 28150 | 28150 | 28050 | 181 |
| 470 | 20231017 | 123100 | 2787205900 | 28100 | 28150 | 28150 | 28100 | 138 |
| 471 | 20231017 | 123000 | 2783323050 | 28150 | 28150 | 28150 | 28100 | 381 |
| 472 | 20231017 | 122900 | 2772603950 | 28100 | 28250 | 28250 | 28100 | 552 |
| 473 | 20231017 | 122800 | 2757066250 | 28250 | 28300 | 28350 | 28250 | 165 |
| 474 | 20231017 | 122700 | 2752399800 | 28250 | 28300 | 28300 | 28250 | 103 |
| 475 | 20231017 | 122600 | 2749487150 | 28300 | 28300 | 28300 | 28300 | 64 |
| 476 | 20231017 | 122500 | 2747675950 | 28300 | 28300 | 28300 | 28250 | 284 |
| 477 | 20231017 | 122400 | 2739640350 | 28300 | 28300 | 28350 | 28300 | 104 |
| 478 | 20231017 | 122300 | 2736696000 | 28350 | 28300 | 28350 | 28300 | 113 |
| 479 | 20231017 | 122200 | 2733497750 | 28300 | 28350 | 28350 | 28250 | 97 |
| 480 | 20231017 | 122100 | 2730753250 | 28300 | 28250 | 28400 | 28250 | 219 |
| 481 | 20231017 | 122000 | 2724542650 | 28300 | 28350 | 28350 | 28300 | 67 |
| 482 | 20231017 | 121900 | 2722643850 | 28400 | 28400 | 28400 | 28350 | 158 |
| 483 | 20231017 | 121800 | 2718161450 | 28350 | 28400 | 28400 | 28300 | 196 |
| 484 | 20231017 | 121700 | 2712602900 | 28400 | 28400 | 28400 | 28350 | 131 |
| 485 | 20231017 | 121600 | 2708884100 | 28350 | 28350 | 28350 | 28300 | 189 |
| 486 | 20231017 | 121500 | 2703531550 | 28350 | 28400 | 28400 | 28350 | 75 |
| 487 | 20231017 | 121400 | 2701402700 | 28400 | 28400 | 28400 | 28350 | 182 |
| 488 | 20231017 | 121300 | 2696239300 | 28350 | 28400 | 28400 | 28350 | 103 |
| 489 | 20231017 | 121200 | 2693317950 | 28350 | 28350 | 28350 | 28300 | 185 |
| 490 | 20231017 | 121100 | 2688078650 | 28350 | 28300 | 28350 | 28300 | 92 |
| 491 | 20231017 | 121000 | 2685472950 | 28300 | 28350 | 28350 | 28200 | 164 |
| 492 | 20231017 | 120900 | 2680835200 | 28300 | 28300 | 28350 | 28300 | 107 |
| 493 | 20231017 | 120800 | 2677805400 | 28300 | 28300 | 28350 | 28300 | 123 |
| 494 | 20231017 | 120700 | 2674324400 | 28300 | 28250 | 28300 | 28250 | 231 |
| 495 | 20231017 | 120600 | 2667788300 | 28300 | 28250 | 28300 | 28250 | 145 |
| 496 | 20231017 | 120500 | 2663686300 | 28250 | 28250 | 28250 | 28250 | 180 |
| 497 | 20231017 | 120400 | 2658601300 | 28250 | 28250 | 28250 | 28200 | 53 |
| 498 | 20231017 | 120300 | 2657105200 | 28100 | 28300 | 28300 | 28100 | 2171 |
| 499 | 20231017 | 120200 | 2596062700 | 28250 | 28350 | 28350 | 28200 | 795 |
| 500 | 20231017 | 120100 | 2573597200 | 28350 | 28400 | 28400 | 28350 | 139 |
| 501 | 20231017 | 120000 | 2569654250 | 28300 | 28350 | 28350 | 28300 | 216 |
| 502 | 20231017 | 115900 | 2563539000 | 28350 | 28300 | 28350 | 28300 | 287 |
| 503 | 20231017 | 115800 | 2555412800 | 28300 | 28300 | 28300 | 28250 | 132 |
| 504 | 20231017 | 115700 | 2551678250 | 28300 | 28300 | 28350 | 28300 | 111 |
| 505 | 20231017 | 115600 | 2548535350 | 28350 | 28300 | 28350 | 28300 | 113 |
| 506 | 20231017 | 115500 | 2545334100 | 28300 | 28400 | 28400 | 28300 | 46 |
| 507 | 20231017 | 115400 | 2544028650 | 28400 | 28350 | 28400 | 28350 | 162 |
| 508 | 20231017 | 115300 | 2539431300 | 28350 | 28350 | 28350 | 28300 | 344 |
| 509 | 20231017 | 115200 | 2529684900 | 28350 | 28300 | 28350 | 28300 | 74 |
| 510 | 20231017 | 115100 | 2527589150 | 28250 | 28350 | 28350 | 28250 | 226 |
| 511 | 20231017 | 115000 | 2521194700 | 28350 | 28300 | 28350 | 28300 | 161 |
| 512 | 20231017 | 114900 | 2516637750 | 28300 | 28300 | 28350 | 28250 | 313 |
| 513 | 20231017 | 114800 | 2507781900 | 28300 | 28200 | 28300 | 28200 | 56 |
| 514 | 20231017 | 114700 | 2506199500 | 28250 | 28300 | 28300 | 28150 | 542 |
| 515 | 20231017 | 114600 | 2490924500 | 28250 | 28250 | 28250 | 28200 | 160 |
| 516 | 20231017 | 114500 | 2486405500 | 28300 | 28300 | 28300 | 28250 | 167 |
| 517 | 20231017 | 114400 | 2481685650 | 28250 | 28250 | 28300 | 28250 | 127 |
| 518 | 20231017 | 114300 | 2478097700 | 28300 | 28200 | 28300 | 28150 | 138 |
| 519 | 20231017 | 114200 | 2474206550 | 28300 | 28350 | 28350 | 28300 | 309 |
| 520 | 20231017 | 114100 | 2465453100 | 28300 | 28350 | 28350 | 28300 | 244 |
| 521 | 20231017 | 114000 | 2458541800 | 28300 | 28250 | 28300 | 28250 | 457 |
| 522 | 20231017 | 113900 | 2445610700 | 28300 | 28200 | 28300 | 28150 | 171 |
| 523 | 20231017 | 113800 | 2440787850 | 28250 | 28250 | 28250 | 28200 | 154 |
| 524 | 20231017 | 113700 | 2436437400 | 28250 | 28150 | 28250 | 28150 | 114 |
| 525 | 20231017 | 113600 | 2433222550 | 28150 | 28250 | 28250 | 28150 | 93 |
| 526 | 20231017 | 113500 | 2430601900 | 28300 | 28200 | 28300 | 28150 | 250 |
| 527 | 20231017 | 113400 | 2423542250 | 28150 | 28200 | 28200 | 28150 | 168 |
| 528 | 20231017 | 113300 | 2418811250 | 28200 | 28150 | 28200 | 28150 | 263 |
| 529 | 20231017 | 113200 | 2411400500 | 28150 | 28150 | 28200 | 28150 | 70 |
| 530 | 20231017 | 113100 | 2409429400 | 28200 | 28100 | 28200 | 28050 | 520 |
| 531 | 20231017 | 113000 | 2394818100 | 28100 | 28150 | 28150 | 28100 | 512 |
| 532 | 20231017 | 112900 | 2380416900 | 28150 | 28100 | 28150 | 28100 | 140 |
| 533 | 20231017 | 112800 | 2376479100 | 28100 | 28200 | 28250 | 28100 | 328 |
| 534 | 20231017 | 112700 | 2367232900 | 28150 | 28150 | 28200 | 28150 | 110 |
| 535 | 20231017 | 112600 | 2364133550 | 28100 | 28150 | 28200 | 28100 | 231 |
| 536 | 20231017 | 112500 | 2357625400 | 28200 | 28150 | 28200 | 28150 | 92 |
| 537 | 20231017 | 112400 | 2355034950 | 28150 | 28150 | 28200 | 28100 | 299 |
| 538 | 20231017 | 112300 | 2346614200 | 28150 | 28150 | 28150 | 28100 | 84 |
| 539 | 20231017 | 112200 | 2344250400 | 28150 | 28150 | 28150 | 28100 | 310 |
| 540 | 20231017 | 112100 | 2335530300 | 28200 | 28150 | 28200 | 28100 | 274 |
| 541 | 20231017 | 112000 | 2327820050 | 28200 | 28150 | 28200 | 28100 | 264 |
| 542 | 20231017 | 111900 | 2320395800 | 28150 | 28200 | 28200 | 28100 | 337 |
| 543 | 20231017 | 111800 | 2310908500 | 28200 | 28200 | 28250 | 28150 | 196 |
| 544 | 20231017 | 111700 | 2305385000 | 28200 | 28200 | 28300 | 28150 | 348 |
| 545 | 20231017 | 111600 | 2295563200 | 28150 | 28200 | 28200 | 28150 | 176 |
| 546 | 20231017 | 111500 | 2290606300 | 28200 | 28200 | 28200 | 28150 | 60 |
| 547 | 20231017 | 111400 | 2288915650 | 28200 | 28250 | 28250 | 28150 | 705 |
| 548 | 20231017 | 111300 | 2269033450 | 28200 | 28250 | 28250 | 28200 | 74 |
| 549 | 20231017 | 111200 | 2266944450 | 28250 | 28300 | 28300 | 28200 | 466 |
| 550 | 20231017 | 111100 | 2253799350 | 28350 | 28250 | 28350 | 28250 | 90 |
| 551 | 20231017 | 111000 | 2251252750 | 28250 | 28250 | 28300 | 28250 | 204 |
| 552 | 20231017 | 110900 | 2245486450 | 28250 | 28300 | 28300 | 28250 | 78 |
| 553 | 20231017 | 110800 | 2243280350 | 28300 | 28350 | 28350 | 28250 | 184 |
| 554 | 20231017 | 110700 | 2238068800 | 28350 | 28300 | 28350 | 28250 | 195 |
| 555 | 20231017 | 110600 | 2232548700 | 28300 | 28250 | 28300 | 28200 | 184 |
| 556 | 20231017 | 110500 | 2227353000 | 28300 | 28300 | 28300 | 28250 | 159 |
| 557 | 20231017 | 110400 | 2222857650 | 28150 | 28350 | 28350 | 28150 | 317 |
| 558 | 20231017 | 110300 | 2213909550 | 28350 | 28400 | 28500 | 28350 | 166 |
| 559 | 20231017 | 110200 | 2209199500 | 28450 | 28450 | 28450 | 28450 | 85 |
| 560 | 20231017 | 110100 | 2206781250 | 28450 | 28450 | 28500 | 28450 | 41 |
| 561 | 20231017 | 110000 | 2205613750 | 28450 | 28400 | 28500 | 28400 | 94 |
| 562 | 20231017 | 105900 | 2202942300 | 28400 | 28450 | 28450 | 28400 | 71 |
| 563 | 20231017 | 105800 | 2200924300 | 28450 | 28400 | 28450 | 28400 | 40 |
| 564 | 20231017 | 105700 | 2199787550 | 28350 | 28450 | 28450 | 28300 | 269 |
| 565 | 20231017 | 105600 | 2192152450 | 28450 | 28450 | 28450 | 28450 | 51 |
| 566 | 20231017 | 105500 | 2190701500 | 28450 | 28500 | 28550 | 28400 | 102 |
| 567 | 20231017 | 105400 | 2187796850 | 28500 | 28450 | 28550 | 28450 | 132 |
| 568 | 20231017 | 105300 | 2184036800 | 28450 | 28450 | 28450 | 28300 | 541 |
| 569 | 20231017 | 105200 | 2168708900 | 28400 | 28400 | 28450 | 28350 | 161 |
| 570 | 20231017 | 105100 | 2164136550 | 28450 | 28500 | 28500 | 28400 | 542 |
| 571 | 20231017 | 105000 | 2148712200 | 28500 | 28700 | 28700 | 28500 | 213 |
| 572 | 20231017 | 104900 | 2142622300 | 28650 | 28650 | 28700 | 28600 | 179 |
| 573 | 20231017 | 104800 | 2137497050 | 28650 | 28700 | 28700 | 28650 | 111 |
| 574 | 20231017 | 104700 | 2134311450 | 28650 | 28700 | 28700 | 28600 | 157 |
| 575 | 20231017 | 104600 | 2129816900 | 28650 | 28650 | 28650 | 28500 | 218 |
| 576 | 20231017 | 104500 | 2123581350 | 28600 | 28650 | 28650 | 28600 | 285 |
| 577 | 20231017 | 104400 | 2115422150 | 28650 | 28700 | 28700 | 28650 | 88 |
| 578 | 20231017 | 104300 | 2112898050 | 28650 | 28700 | 28700 | 28450 | 501 |
| 579 | 20231017 | 104200 | 2098560900 | 28700 | 28700 | 28700 | 28650 | 148 |
| 580 | 20231017 | 104100 | 2094313550 | 28700 | 28700 | 28700 | 28700 | 145 |
| 581 | 20231017 | 104000 | 2090152050 | 28700 | 28700 | 28700 | 28650 | 1185 |
| 582 | 20231017 | 103900 | 2056154200 | 28650 | 28600 | 28700 | 28600 | 289 |
| 583 | 20231017 | 103800 | 2047878750 | 28650 | 28450 | 28650 | 28450 | 3992 |
| 584 | 20231017 | 103700 | 1933980350 | 28450 | 28450 | 28450 | 28400 | 336 |
| 585 | 20231017 | 103600 | 1924432350 | 28450 | 28400 | 28450 | 28400 | 426 |
| 586 | 20231017 | 103500 | 1912313550 | 28450 | 28300 | 28450 | 28300 | 103 |
| 587 | 20231017 | 103400 | 1909396850 | 28300 | 28400 | 28400 | 28300 | 450 |
| 588 | 20231017 | 103300 | 1896638450 | 28450 | 28350 | 28450 | 28350 | 139 |
| 589 | 20231017 | 103200 | 1892689450 | 28400 | 28400 | 28450 | 28400 | 66 |
| 590 | 20231017 | 103100 | 1890813350 | 28450 | 28350 | 28450 | 28350 | 466 |
| 591 | 20231017 | 103000 | 1877580200 | 28350 | 28300 | 28400 | 28300 | 1945 |
| 592 | 20231017 | 102900 | 1822526000 | 28300 | 28350 | 28350 | 28250 | 422 |
| 593 | 20231017 | 102800 | 1810576850 | 28350 | 28400 | 28450 | 28350 | 593 |
| 594 | 20231017 | 102700 | 1793735750 | 28400 | 28400 | 28400 | 28400 | 86 |
| 595 | 20231017 | 102600 | 1791293350 | 28400 | 28350 | 28400 | 28350 | 656 |
| 596 | 20231017 | 102500 | 1772677700 | 28350 | 28350 | 28350 | 28350 | 27 |
| 597 | 20231017 | 102400 | 1771912250 | 28400 | 28350 | 28450 | 28350 | 140 |
| 598 | 20231017 | 102300 | 1767937000 | 28300 | 28400 | 28450 | 28300 | 261 |
| 599 | 20231017 | 102200 | 1760528550 | 28400 | 28450 | 28450 | 28400 | 233 |
| 600 | 20231017 | 102100 | 1753910250 | 28400 | 28350 | 28450 | 28350 | 490 |
| 601 | 20231017 | 102000 | 1739994500 | 28250 | 28200 | 28400 | 28200 | 1166 |
| 602 | 20231017 | 101900 | 1706960000 | 28250 | 28200 | 28250 | 28200 | 23 |
| 603 | 20231017 | 101800 | 1706310300 | 28200 | 28250 | 28250 | 28200 | 72 |
| 604 | 20231017 | 101700 | 1704277000 | 28250 | 28200 | 28300 | 28200 | 57 |
| 605 | 20231017 | 101600 | 1702668250 | 28350 | 28250 | 28350 | 28250 | 212 |
| 606 | 20231017 | 101500 | 1696668750 | 28200 | 28150 | 28200 | 28100 | 522 |
| 607 | 20231017 | 101400 | 1681951750 | 28100 | 28200 | 28200 | 28100 | 176 |
| 608 | 20231017 | 101300 | 1676996300 | 28200 | 28250 | 28250 | 28200 | 452 |
| 609 | 20231017 | 101200 | 1664234250 | 28300 | 28300 | 28300 | 28300 | 98 |
| 610 | 20231017 | 101100 | 1661460850 | 28300 | 28350 | 28400 | 28300 | 127 |
| 611 | 20231017 | 101000 | 1657860700 | 28400 | 28300 | 28400 | 28250 | 306 |
| 612 | 20231017 | 100900 | 1649188950 | 28400 | 28350 | 28400 | 28350 | 510 |
| 613 | 20231017 | 100800 | 1634729300 | 28300 | 28350 | 28350 | 28300 | 317 |
| 614 | 20231017 | 100700 | 1625748000 | 28350 | 28350 | 28350 | 28350 | 74 |
| 615 | 20231017 | 100600 | 1623650100 | 28300 | 28200 | 28350 | 28200 | 292 |
| 616 | 20231017 | 100500 | 1615393100 | 28200 | 28150 | 28200 | 28150 | 334 |
| 617 | 20231017 | 100400 | 1605988900 | 28150 | 28150 | 28150 | 28150 | 47 |
| 618 | 20231017 | 100300 | 1604665850 | 28100 | 28150 | 28150 | 28100 | 174 |
| 619 | 20231017 | 100200 | 1599771950 | 28150 | 28200 | 28200 | 28150 | 202 |
| 620 | 20231017 | 100100 | 1594085350 | 28150 | 28200 | 28200 | 28150 | 19 |
| 621 | 20231017 | 100000 | 1593550050 | 28200 | 28100 | 28250 | 28100 | 35 |
| 622 | 20231017 | 095900 | 1592562050 | 28200 | 28200 | 28200 | 28200 | 23 |
| 623 | 20231017 | 095800 | 1591913450 | 28150 | 28200 | 28200 | 28150 | 75 |
| 624 | 20231017 | 095700 | 1589801450 | 28200 | 28250 | 28300 | 28200 | 12 |
| 625 | 20231017 | 095600 | 1589462900 | 28250 | 28250 | 28250 | 28200 | 101 |
| 626 | 20231017 | 095500 | 1586613250 | 28250 | 28250 | 28250 | 28250 | 0 |
| 627 | 20231017 | 095400 | 1586613250 | 28250 | 28250 | 28250 | 28250 | 80 |
| 628 | 20231017 | 095300 | 1584353250 | 28300 | 28300 | 28350 | 28250 | 58 |
| 629 | 20231017 | 095200 | 1582712050 | 28300 | 28250 | 28300 | 28250 | 112 |
| 630 | 20231017 | 095100 | 1579543050 | 28300 | 28300 | 28300 | 28200 | 45 |
| 631 | 20231017 | 095000 | 1578270500 | 28250 | 28250 | 28300 | 28250 | 44 |
| 632 | 20231017 | 094900 | 1577026150 | 28250 | 28250 | 28250 | 28250 | 193 |
| 633 | 20231017 | 094800 | 1571573900 | 28200 | 28050 | 28250 | 28050 | 151 |
| 634 | 20231017 | 094700 | 1567329200 | 28050 | 28000 | 28050 | 27950 | 399 |
| 635 | 20231017 | 094600 | 1556146450 | 27950 | 28000 | 28050 | 27950 | 471 |
| 636 | 20231017 | 094500 | 1542970050 | 28000 | 28150 | 28150 | 27950 | 1625 |
| 637 | 20231017 | 094400 | 1497445550 | 28150 | 28200 | 28200 | 28150 | 72 |
| 638 | 20231017 | 094300 | 1495418700 | 28200 | 28350 | 28350 | 28200 | 256 |
| 639 | 20231017 | 094200 | 1488178750 | 28350 | 28300 | 28350 | 28300 | 44 |
| 640 | 20231017 | 094100 | 1486932400 | 28300 | 28200 | 28300 | 28200 | 311 |
| 641 | 20231017 | 094000 | 1478155200 | 28200 | 28300 | 28300 | 28000 | 1500 |
| 642 | 20231017 | 093900 | 1435931400 | 28400 | 28400 | 28400 | 28200 | 2142 |
| 643 | 20231017 | 093800 | 1375354100 | 28400 | 28450 | 28450 | 28400 | 208 |
| 644 | 20231017 | 093700 | 1369436700 | 28450 | 28450 | 28550 | 28450 | 1045 |
| 645 | 20231017 | 093600 | 1339649900 | 28500 | 28550 | 28550 | 28450 | 692 |
| 646 | 20231017 | 093500 | 1319944000 | 28550 | 28600 | 28600 | 28550 | 325 |
| 647 | 20231017 | 093400 | 1310649700 | 28600 | 28600 | 28600 | 28550 | 239 |
| 648 | 20231017 | 093300 | 1303819650 | 28650 | 28450 | 28700 | 28450 | 2144 |
| 649 | 20231017 | 093200 | 1242517200 | 28400 | 28600 | 28600 | 28400 | 317 |
| 650 | 20231017 | 093100 | 1233492050 | 28600 | 28300 | 28600 | 28300 | 2087 |
| 651 | 20231017 | 093000 | 1174022850 | 28300 | 28350 | 28400 | 28300 | 1191 |
| 652 | 20231017 | 092900 | 1140253400 | 28350 | 28400 | 28400 | 28350 | 541 |
| 653 | 20231017 | 092800 | 1124897950 | 28400 | 28350 | 28400 | 28350 | 305 |
| 654 | 20231017 | 092700 | 1116236200 | 28350 | 28400 | 28400 | 28350 | 74 |
| 655 | 20231017 | 092600 | 1114136450 | 28400 | 28400 | 28400 | 28350 | 125 |
| 656 | 20231017 | 092500 | 1110586800 | 28400 | 28300 | 28400 | 28300 | 841 |
| 657 | 20231017 | 092400 | 1086738650 | 28200 | 28150 | 28200 | 28150 | 3088 |
| 658 | 20231017 | 092300 | 999657400 | 28150 | 28100 | 28150 | 28050 | 254 |
| 659 | 20231017 | 092200 | 992510750 | 28000 | 28000 | 28000 | 28000 | 332 |
| 660 | 20231017 | 092100 | 983214750 | 28000 | 28000 | 28000 | 28000 | 53 |
| 661 | 20231017 | 092000 | 981730750 | 28000 | 28050 | 28050 | 28000 | 124 |
| 662 | 20231017 | 091900 | 978256350 | 28200 | 28150 | 28200 | 28100 | 433 |
| 663 | 20231017 | 091800 | 966080750 | 28150 | 28200 | 28200 | 28150 | 352 |
| 664 | 20231017 | 091700 | 956166150 | 28200 | 28100 | 28200 | 28100 | 379 |
| 665 | 20231017 | 091600 | 945500900 | 28100 | 28000 | 28100 | 28000 | 354 |
| 666 | 20231017 | 091500 | 935574500 | 27950 | 27900 | 27950 | 27900 | 143 |
| 667 | 20231017 | 091400 | 931581250 | 27900 | 27700 | 27900 | 27700 | 287 |
| 668 | 20231017 | 091300 | 923609800 | 27750 | 27900 | 27900 | 27700 | 564 |
| 669 | 20231017 | 091200 | 907951350 | 27850 | 27950 | 27950 | 27850 | 316 |
| 670 | 20231017 | 091100 | 899143950 | 27950 | 28150 | 28150 | 27900 | 863 |
| 671 | 20231017 | 091000 | 874987750 | 28200 | 28250 | 28400 | 28100 | 1108 |
| 672 | 20231017 | 090900 | 843577350 | 28200 | 28150 | 28250 | 28100 | 1532 |
| 673 | 20231017 | 090800 | 800387250 | 28150 | 28050 | 28150 | 27900 | 1868 |
| 674 | 20231017 | 090700 | 748059700 | 28050 | 28000 | 28100 | 27950 | 1950 |
| 675 | 20231017 | 090600 | 693508400 | 28000 | 28350 | 28350 | 27950 | 3403 |
| 676 | 20231017 | 090500 | 597699200 | 28350 | 28500 | 28550 | 28300 | 1164 |
| 677 | 20231017 | 090400 | 564594650 | 28500 | 28700 | 28850 | 28450 | 3251 |
| 678 | 20231017 | 090300 | 471419550 | 28700 | 28750 | 28900 | 28700 | 2880 |
| 679 | 20231017 | 090200 | 388410700 | 28850 | 28650 | 28900 | 28600 | 3916 |
| 680 | 20231017 | 090100 | 275807550 | 28750 | 28550 | 28800 | 28550 | 2649 |
| 681 | 20231017 | 090000 | 199786300 | 28550 | 28000 | 28600 | 28000 | 7063 |