36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 201500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 3 | 20231020 | 201400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20231020 | 201300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20231020 | 201200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20231020 | 201100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20231020 | 201000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20231020 | 200900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20231020 | 200800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20231020 | 200700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20231020 | 200600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20231020 | 200500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20231020 | 200400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20231020 | 200300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20231020 | 200200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20231020 | 200100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20231020 | 200000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20231020 | 195900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20231020 | 195800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20231020 | 195700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20231020 | 195600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20231020 | 195500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20231020 | 195400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20231020 | 195300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20231020 | 195200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20231020 | 195100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20231020 | 195000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20231020 | 194900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20231020 | 194800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20231020 | 194700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20231020 | 194600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20231020 | 194500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 33 | 20231020 | 194400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20231020 | 194300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20231020 | 194200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20231020 | 194100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20231020 | 194000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20231020 | 193900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20231020 | 193800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20231020 | 193700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20231020 | 193600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20231020 | 193500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20231020 | 193400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20231020 | 193300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20231020 | 193200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20231020 | 193100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20231020 | 193000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20231020 | 192900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20231020 | 192800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20231020 | 192700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20231020 | 192600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20231020 | 192500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20231020 | 192400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20231020 | 192300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20231020 | 192200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20231020 | 192100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20231020 | 192000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20231020 | 191900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20231020 | 191800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20231020 | 191700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20231020 | 191600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20231020 | 191500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 63 | 20231020 | 191400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20231020 | 191300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20231020 | 191200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20231020 | 191100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20231020 | 191000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20231020 | 190900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20231020 | 190800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20231020 | 190700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20231020 | 190600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20231020 | 190500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20231020 | 190400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20231020 | 190300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20231020 | 190200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20231020 | 190100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20231020 | 190000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20231020 | 185900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20231020 | 185800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20231020 | 185700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20231020 | 185600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20231020 | 185500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20231020 | 185400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20231020 | 185300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20231020 | 185200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20231020 | 185100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20231020 | 185000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20231020 | 184900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20231020 | 184800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20231020 | 184700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20231020 | 184600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20231020 | 184500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 93 | 20231020 | 184400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20231020 | 184300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20231020 | 184200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20231020 | 184100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20231020 | 184000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20231020 | 183900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20231020 | 183800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20231020 | 183700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20231020 | 183600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20231020 | 183500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20231020 | 183400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20231020 | 183300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20231020 | 183200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20231020 | 183100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20231020 | 183000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20231020 | 182900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20231020 | 182800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20231020 | 182700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20231020 | 182600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20231020 | 182500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20231020 | 182400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20231020 | 182300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20231020 | 182200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20231020 | 182100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20231020 | 182000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20231020 | 181900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20231020 | 181800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20231020 | 181700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20231020 | 181600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20231020 | 181500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 123 | 20231020 | 181400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20231020 | 181300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20231020 | 181200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20231020 | 181100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20231020 | 181000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20231020 | 180900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20231020 | 180800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20231020 | 180700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20231020 | 180600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20231020 | 180500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20231020 | 180400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20231020 | 180300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20231020 | 180200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20231020 | 180100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20231020 | 180000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20231020 | 175900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20231020 | 175800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20231020 | 175700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20231020 | 175600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20231020 | 175500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20231020 | 175400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20231020 | 175300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20231020 | 175200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20231020 | 175100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20231020 | 175000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20231020 | 174900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20231020 | 174800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20231020 | 174700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20231020 | 174600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20231020 | 174500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 153 | 20231020 | 174400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20231020 | 174300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20231020 | 174200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20231020 | 174100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20231020 | 174000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20231020 | 173900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20231020 | 173800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20231020 | 173700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20231020 | 173600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20231020 | 173500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20231020 | 173400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20231020 | 173300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20231020 | 173200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20231020 | 173100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20231020 | 173000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20231020 | 172900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20231020 | 172800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20231020 | 172700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20231020 | 172600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20231020 | 172500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20231020 | 172400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20231020 | 172300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20231020 | 172200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20231020 | 172100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20231020 | 172000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20231020 | 171900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20231020 | 171800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20231020 | 171700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20231020 | 171600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20231020 | 171500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 183 | 20231020 | 171400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20231020 | 171300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20231020 | 171200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20231020 | 171100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20231020 | 171000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20231020 | 170900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20231020 | 170800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20231020 | 170700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20231020 | 170600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20231020 | 170500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20231020 | 170400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20231020 | 170300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20231020 | 170200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20231020 | 170100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20231020 | 170000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20231020 | 165900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20231020 | 165800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20231020 | 165700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20231020 | 165600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20231020 | 165500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20231020 | 165400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20231020 | 165300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20231020 | 165200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20231020 | 165100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20231020 | 165000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20231020 | 164900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20231020 | 164800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20231020 | 164700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20231020 | 164600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20231020 | 164500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 213 | 20231020 | 164400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20231020 | 164300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20231020 | 164200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20231020 | 164100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20231020 | 164000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20231020 | 163900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20231020 | 163800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20231020 | 163700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20231020 | 163600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20231020 | 163500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20231020 | 163400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20231020 | 163300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20231020 | 163200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20231020 | 163100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20231020 | 163000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20231020 | 162900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20231020 | 162800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20231020 | 162700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20231020 | 162600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20231020 | 162500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20231020 | 162400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20231020 | 162300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20231020 | 162200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20231020 | 162100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20231020 | 162000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20231020 | 161900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20231020 | 161800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20231020 | 161700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20231020 | 161600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20231020 | 161500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 243 | 20231020 | 161400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20231020 | 161300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20231020 | 161200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20231020 | 161100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20231020 | 161000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20231020 | 160900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20231020 | 160800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20231020 | 160700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20231020 | 160600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20231020 | 160500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20231020 | 160400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20231020 | 160300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20231020 | 160200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20231020 | 160100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20231020 | 160000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20231020 | 155900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20231020 | 155800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20231020 | 155700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20231020 | 155600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20231020 | 155500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20231020 | 155400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20231020 | 155300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20231020 | 155200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20231020 | 155100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20231020 | 155000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20231020 | 154900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20231020 | 154800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20231020 | 154700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20231020 | 154600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20231020 | 154500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 273 | 20231020 | 154400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20231020 | 154300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20231020 | 154200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20231020 | 154100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 277 | 20231020 | 154000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20231020 | 153900 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20231020 | 153800 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20231020 | 153700 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20231020 | 153600 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20231020 | 153500 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20231020 | 153400 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20231020 | 153300 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20231020 | 153200 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20231020 | 153100 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20231020 | 153000 | 8255147050 | 43600 | 43600 | 43600 | 43600 | 1796 |
| 288 | 20231020 | 152900 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20231020 | 152800 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20231020 | 152700 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 291 | 20231020 | 152600 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 292 | 20231020 | 152500 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20231020 | 152400 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20231020 | 152300 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20231020 | 152200 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20231020 | 152100 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 297 | 20231020 | 152000 | 8176841450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 298 | 20231020 | 151900 | 8176841450 | 43600 | 43600 | 43650 | 43500 | 595 |
| 299 | 20231020 | 151800 | 8150943050 | 43550 | 43500 | 43600 | 43500 | 348 |
| 300 | 20231020 | 151700 | 8135793950 | 43500 | 43600 | 43600 | 43500 | 191 |
| 301 | 20231020 | 151600 | 8127475150 | 43650 | 43650 | 43650 | 43550 | 426 |
| 302 | 20231020 | 151500 | 8108910250 | 43650 | 43600 | 43650 | 43550 | 370 |
| 303 | 20231020 | 151400 | 8092771500 | 43600 | 43600 | 43650 | 43550 | 195 |
| 304 | 20231020 | 151300 | 8084267850 | 43600 | 43650 | 43650 | 43600 | 433 |
| 305 | 20231020 | 151200 | 8065384300 | 43650 | 43600 | 43650 | 43550 | 305 |
| 306 | 20231020 | 151100 | 8052088250 | 43550 | 43650 | 43650 | 43550 | 487 |
| 307 | 20231020 | 151000 | 8030863000 | 43650 | 43700 | 43700 | 43600 | 258 |
| 308 | 20231020 | 150900 | 8019603250 | 43700 | 43700 | 43700 | 43650 | 344 |
| 309 | 20231020 | 150800 | 8004582550 | 43700 | 43700 | 43750 | 43650 | 464 |
| 310 | 20231020 | 150700 | 7984308050 | 43750 | 43700 | 43750 | 43650 | 435 |
| 311 | 20231020 | 150600 | 7965287150 | 43650 | 43700 | 43750 | 43600 | 346 |
| 312 | 20231020 | 150500 | 7950172500 | 43650 | 43700 | 43800 | 43650 | 528 |
| 313 | 20231020 | 150400 | 7927105650 | 43750 | 43850 | 43850 | 43750 | 534 |
| 314 | 20231020 | 150300 | 7903726550 | 43750 | 43750 | 43850 | 43700 | 874 |
| 315 | 20231020 | 150200 | 7865488100 | 43700 | 43650 | 43750 | 43650 | 554 |
| 316 | 20231020 | 150100 | 7841290150 | 43650 | 43550 | 43650 | 43550 | 561 |
| 317 | 20231020 | 150000 | 7816826500 | 43550 | 43500 | 43600 | 43450 | 565 |
| 318 | 20231020 | 145900 | 7792252000 | 43550 | 43400 | 43550 | 43350 | 1648 |
| 319 | 20231020 | 145800 | 7720720450 | 43450 | 43450 | 43500 | 43400 | 835 |
| 320 | 20231020 | 145700 | 7684441400 | 43450 | 43400 | 43550 | 43350 | 913 |
| 321 | 20231020 | 145600 | 7644759900 | 43400 | 43350 | 43450 | 43350 | 836 |
| 322 | 20231020 | 145500 | 7608469750 | 43400 | 43400 | 43450 | 43350 | 710 |
| 323 | 20231020 | 145400 | 7577648800 | 43400 | 43400 | 43450 | 43350 | 1043 |
| 324 | 20231020 | 145300 | 7532369200 | 43400 | 43450 | 43500 | 43350 | 936 |
| 325 | 20231020 | 145200 | 7491721650 | 43450 | 43500 | 43500 | 43350 | 742 |
| 326 | 20231020 | 145100 | 7459492400 | 43500 | 43500 | 43550 | 43450 | 1274 |
| 327 | 20231020 | 145000 | 7404086100 | 43550 | 43650 | 43650 | 43500 | 770 |
| 328 | 20231020 | 144900 | 7370536350 | 43600 | 43650 | 43700 | 43600 | 870 |
| 329 | 20231020 | 144800 | 7332552500 | 43650 | 43700 | 43700 | 43650 | 810 |
| 330 | 20231020 | 144700 | 7297182550 | 43650 | 43700 | 43750 | 43650 | 481 |
| 331 | 20231020 | 144600 | 7276160500 | 43650 | 43750 | 43750 | 43650 | 818 |
| 332 | 20231020 | 144500 | 7240414600 | 43700 | 43700 | 43750 | 43700 | 830 |
| 333 | 20231020 | 144400 | 7204122400 | 43750 | 43650 | 43850 | 43650 | 548 |
| 334 | 20231020 | 144300 | 7180172250 | 43650 | 43550 | 43700 | 43550 | 1402 |
| 335 | 20231020 | 144200 | 7119030000 | 43550 | 43650 | 43650 | 43550 | 804 |
| 336 | 20231020 | 144100 | 7083995050 | 43600 | 43650 | 43650 | 43550 | 513 |
| 337 | 20231020 | 144000 | 7061633600 | 43600 | 43650 | 43650 | 43600 | 942 |
| 338 | 20231020 | 143900 | 7020548100 | 43650 | 43700 | 43750 | 43650 | 691 |
| 339 | 20231020 | 143800 | 6990369550 | 43750 | 43750 | 43850 | 43700 | 757 |
| 340 | 20231020 | 143700 | 6957258400 | 43750 | 43650 | 43750 | 43650 | 685 |
| 341 | 20231020 | 143600 | 6927339250 | 43600 | 43700 | 43750 | 43600 | 833 |
| 342 | 20231020 | 143500 | 6890954600 | 43750 | 43750 | 43800 | 43700 | 692 |
| 343 | 20231020 | 143400 | 6860679750 | 43750 | 43800 | 43800 | 43750 | 654 |
| 344 | 20231020 | 143300 | 6832054000 | 43800 | 43800 | 43850 | 43800 | 738 |
| 345 | 20231020 | 143200 | 6799706950 | 43800 | 43800 | 43850 | 43800 | 704 |
| 346 | 20231020 | 143100 | 6768856550 | 43850 | 43900 | 43900 | 43850 | 1906 |
| 347 | 20231020 | 143000 | 6685268500 | 43900 | 43850 | 43900 | 43850 | 733 |
| 348 | 20231020 | 142900 | 6653112900 | 43900 | 43850 | 43950 | 43850 | 628 |
| 349 | 20231020 | 142800 | 6625540000 | 43850 | 43800 | 43900 | 43800 | 1152 |
| 350 | 20231020 | 142700 | 6575044850 | 43800 | 43900 | 43900 | 43800 | 729 |
| 351 | 20231020 | 142600 | 6543082250 | 43900 | 44000 | 44050 | 43900 | 3104 |
| 352 | 20231020 | 142500 | 6406561950 | 44000 | 44050 | 44100 | 44000 | 764 |
| 353 | 20231020 | 142400 | 6372912550 | 44000 | 44000 | 44100 | 43950 | 807 |
| 354 | 20231020 | 142300 | 6337375150 | 44000 | 44000 | 44050 | 43950 | 1170 |
| 355 | 20231020 | 142200 | 6285922600 | 44000 | 44050 | 44100 | 43950 | 1452 |
| 356 | 20231020 | 142100 | 6221965900 | 44050 | 44200 | 44200 | 44050 | 1197 |
| 357 | 20231020 | 142000 | 6169139800 | 44150 | 44100 | 44150 | 44100 | 878 |
| 358 | 20231020 | 141900 | 6130396350 | 44100 | 44150 | 44150 | 44100 | 712 |
| 359 | 20231020 | 141800 | 6098982450 | 44100 | 44150 | 44150 | 44100 | 488 |
| 360 | 20231020 | 141700 | 6077447300 | 44100 | 44100 | 44150 | 44100 | 415 |
| 361 | 20231020 | 141600 | 6059134550 | 44100 | 44100 | 44150 | 44100 | 476 |
| 362 | 20231020 | 141500 | 6038132450 | 44100 | 44100 | 44200 | 44100 | 528 |
| 363 | 20231020 | 141400 | 6014830150 | 44150 | 44150 | 44150 | 44100 | 822 |
| 364 | 20231020 | 141300 | 5978552000 | 44150 | 44300 | 44300 | 44150 | 430 |
| 365 | 20231020 | 141200 | 5959552000 | 44250 | 44250 | 44300 | 44200 | 345 |
| 366 | 20231020 | 141100 | 5944280250 | 44200 | 44250 | 44300 | 44200 | 612 |
| 367 | 20231020 | 141000 | 5917191300 | 44200 | 44250 | 44250 | 44150 | 396 |
| 368 | 20231020 | 140900 | 5899687600 | 44200 | 44200 | 44250 | 44150 | 224 |
| 369 | 20231020 | 140800 | 5889784650 | 44250 | 44300 | 44300 | 44200 | 326 |
| 370 | 20231020 | 140700 | 5875357550 | 44250 | 44250 | 44300 | 44200 | 2558 |
| 371 | 20231020 | 140600 | 5762064700 | 44300 | 44300 | 44300 | 44200 | 381 |
| 372 | 20231020 | 140500 | 5745201150 | 44300 | 44250 | 44300 | 44150 | 397 |
| 373 | 20231020 | 140400 | 5727642750 | 44200 | 44150 | 44250 | 44150 | 639 |
| 374 | 20231020 | 140300 | 5699387550 | 44100 | 44150 | 44200 | 44100 | 479 |
| 375 | 20231020 | 140200 | 5678242800 | 44200 | 43950 | 44200 | 43950 | 641 |
| 376 | 20231020 | 140100 | 5649993800 | 43950 | 43950 | 44000 | 43900 | 568 |
| 377 | 20231020 | 140000 | 5625037650 | 43950 | 43950 | 44000 | 43900 | 1449 |
| 378 | 20231020 | 135900 | 5561365800 | 43900 | 44000 | 44050 | 43900 | 941 |
| 379 | 20231020 | 135800 | 5519987850 | 44050 | 43950 | 44050 | 43950 | 514 |
| 380 | 20231020 | 135700 | 5497364400 | 44000 | 44000 | 44050 | 44000 | 544 |
| 381 | 20231020 | 135600 | 5473414650 | 44000 | 44100 | 44150 | 44000 | 1115 |
| 382 | 20231020 | 135500 | 5424275000 | 44150 | 44200 | 44200 | 44150 | 511 |
| 383 | 20231020 | 135400 | 5401700150 | 44150 | 44300 | 44350 | 44150 | 648 |
| 384 | 20231020 | 135300 | 5373031350 | 44350 | 44200 | 44350 | 44200 | 1403 |
| 385 | 20231020 | 135200 | 5310884150 | 44250 | 44250 | 44300 | 44150 | 582 |
| 386 | 20231020 | 135100 | 5285150050 | 44250 | 44300 | 44300 | 44250 | 625 |
| 387 | 20231020 | 135000 | 5257478950 | 44250 | 44200 | 44300 | 44150 | 649 |
| 388 | 20231020 | 134900 | 5228770900 | 44200 | 44150 | 44200 | 44150 | 326 |
| 389 | 20231020 | 134800 | 5214367400 | 44150 | 44150 | 44200 | 44150 | 342 |
| 390 | 20231020 | 134700 | 5199259800 | 44150 | 44300 | 44300 | 44150 | 491 |
| 391 | 20231020 | 134600 | 5177548150 | 44250 | 44300 | 44300 | 44250 | 358 |
| 392 | 20231020 | 134500 | 5161697400 | 44300 | 44300 | 44350 | 44300 | 327 |
| 393 | 20231020 | 134400 | 5147205200 | 44350 | 44250 | 44350 | 44250 | 382 |
| 394 | 20231020 | 134300 | 5130279700 | 44250 | 44200 | 44250 | 44200 | 403 |
| 395 | 20231020 | 134200 | 5112455100 | 44250 | 44350 | 44350 | 44250 | 771 |
| 396 | 20231020 | 134100 | 5078319100 | 44300 | 44300 | 44350 | 44250 | 980 |
| 397 | 20231020 | 134000 | 5034896350 | 44300 | 44250 | 44350 | 44250 | 1544 |
| 398 | 20231020 | 133900 | 4966491100 | 44300 | 44250 | 44300 | 44250 | 286 |
| 399 | 20231020 | 133800 | 4953827850 | 44250 | 44200 | 44300 | 44200 | 365 |
| 400 | 20231020 | 133700 | 4937670850 | 44200 | 44150 | 44200 | 44150 | 379 |
| 401 | 20231020 | 133600 | 4920931200 | 44150 | 44250 | 44300 | 44100 | 730 |
| 402 | 20231020 | 133500 | 4888685000 | 44300 | 44250 | 44300 | 44250 | 377 |
| 403 | 20231020 | 133400 | 4871995100 | 44250 | 44250 | 44300 | 44250 | 1300 |
| 404 | 20231020 | 133300 | 4814460400 | 44250 | 44050 | 44250 | 44050 | 2967 |
| 405 | 20231020 | 133200 | 4683459500 | 44100 | 44050 | 44100 | 44000 | 523 |
| 406 | 20231020 | 133100 | 4660421250 | 44050 | 43950 | 44050 | 43950 | 2510 |
| 407 | 20231020 | 133000 | 4549990900 | 43900 | 43850 | 44000 | 43850 | 2356 |
| 408 | 20231020 | 132900 | 4446497050 | 43800 | 43850 | 43850 | 43800 | 295 |
| 409 | 20231020 | 132800 | 4433562750 | 43850 | 43800 | 43850 | 43800 | 200 |
| 410 | 20231020 | 132700 | 4424794000 | 43850 | 43850 | 43850 | 43800 | 400 |
| 411 | 20231020 | 132600 | 4407259550 | 43850 | 43850 | 43850 | 43800 | 423 |
| 412 | 20231020 | 132500 | 4388711300 | 43850 | 43850 | 43850 | 43800 | 419 |
| 413 | 20231020 | 132400 | 4370353150 | 43850 | 43850 | 43850 | 43800 | 360 |
| 414 | 20231020 | 132300 | 4354571800 | 43900 | 43850 | 43900 | 43850 | 826 |
| 415 | 20231020 | 132200 | 4318345850 | 43850 | 43850 | 43900 | 43800 | 530 |
| 416 | 20231020 | 132100 | 4295100950 | 43850 | 43850 | 43850 | 43800 | 223 |
| 417 | 20231020 | 132000 | 4285322450 | 43800 | 43800 | 43850 | 43750 | 644 |
| 418 | 20231020 | 131900 | 4257112800 | 43800 | 43700 | 43800 | 43700 | 414 |
| 419 | 20231020 | 131800 | 4238999950 | 43650 | 43700 | 43700 | 43650 | 195 |
| 420 | 20231020 | 131700 | 4230479950 | 43700 | 43700 | 43700 | 43650 | 263 |
| 421 | 20231020 | 131600 | 4218991850 | 43650 | 43700 | 43700 | 43600 | 181 |
| 422 | 20231020 | 131500 | 4211086000 | 43650 | 43650 | 43650 | 43600 | 633 |
| 423 | 20231020 | 131400 | 4183456350 | 43650 | 43650 | 43650 | 43550 | 539 |
| 424 | 20231020 | 131300 | 4159950750 | 43600 | 43600 | 43650 | 43600 | 275 |
| 425 | 20231020 | 131200 | 4147954400 | 43600 | 43600 | 43650 | 43600 | 256 |
| 426 | 20231020 | 131100 | 4136788950 | 43550 | 43550 | 43600 | 43550 | 164 |
| 427 | 20231020 | 131000 | 4129641500 | 43550 | 43600 | 43600 | 43550 | 369 |
| 428 | 20231020 | 130900 | 4113560350 | 43550 | 43500 | 43600 | 43450 | 698 |
| 429 | 20231020 | 130800 | 4083184600 | 43450 | 43500 | 43500 | 43450 | 253 |
| 430 | 20231020 | 130700 | 4072187500 | 43450 | 43600 | 43650 | 43450 | 667 |
| 431 | 20231020 | 130600 | 4043158300 | 43600 | 43650 | 43650 | 43600 | 122 |
| 432 | 20231020 | 130500 | 4037835550 | 43600 | 43600 | 43600 | 43600 | 276 |
| 433 | 20231020 | 130400 | 4025801950 | 43600 | 43550 | 43600 | 43550 | 198 |
| 434 | 20231020 | 130300 | 4017175650 | 43600 | 43600 | 43600 | 43550 | 229 |
| 435 | 20231020 | 130200 | 4007192850 | 43600 | 43600 | 43600 | 43550 | 344 |
| 436 | 20231020 | 130100 | 3992203300 | 43600 | 43500 | 43650 | 43500 | 830 |
| 437 | 20231020 | 130000 | 3956036600 | 43500 | 43500 | 43550 | 43400 | 2303 |
| 438 | 20231020 | 125900 | 3855817500 | 43500 | 43450 | 43500 | 43400 | 217 |
| 439 | 20231020 | 125800 | 3846388150 | 43450 | 43400 | 43450 | 43400 | 361 |
| 440 | 20231020 | 125700 | 3830708350 | 43400 | 43450 | 43450 | 43350 | 207 |
| 441 | 20231020 | 125600 | 3821726900 | 43450 | 43400 | 43450 | 43400 | 138 |
| 442 | 20231020 | 125500 | 3815737500 | 43400 | 43450 | 43450 | 43400 | 167 |
| 443 | 20231020 | 125400 | 3808487050 | 43350 | 43450 | 43450 | 43350 | 318 |
| 444 | 20231020 | 125300 | 3794683650 | 43450 | 43450 | 43450 | 43450 | 78 |
| 445 | 20231020 | 125200 | 3791294550 | 43450 | 43450 | 43500 | 43400 | 162 |
| 446 | 20231020 | 125100 | 3784254200 | 43450 | 43500 | 43500 | 43400 | 370 |
| 447 | 20231020 | 125000 | 3768173350 | 43500 | 43450 | 43500 | 43400 | 928 |
| 448 | 20231020 | 124900 | 3727847500 | 43400 | 43400 | 43450 | 43400 | 579 |
| 449 | 20231020 | 124800 | 3702713050 | 43400 | 43400 | 43400 | 43350 | 193 |
| 450 | 20231020 | 124700 | 3694339550 | 43350 | 43350 | 43400 | 43350 | 293 |
| 451 | 20231020 | 124600 | 3681633050 | 43400 | 43400 | 43400 | 43350 | 159 |
| 452 | 20231020 | 124500 | 3674733750 | 43400 | 43350 | 43400 | 43350 | 576 |
| 453 | 20231020 | 124400 | 3649735800 | 43350 | 43400 | 43400 | 43350 | 273 |
| 454 | 20231020 | 124300 | 3637893800 | 43400 | 43300 | 43400 | 43300 | 598 |
| 455 | 20231020 | 124200 | 3611966350 | 43350 | 43350 | 43350 | 43300 | 152 |
| 456 | 20231020 | 124100 | 3605380500 | 43300 | 43300 | 43350 | 43250 | 491 |
| 457 | 20231020 | 124000 | 3584117300 | 43300 | 43350 | 43350 | 43250 | 414 |
| 458 | 20231020 | 123900 | 3566198300 | 43350 | 43300 | 43350 | 43300 | 250 |
| 459 | 20231020 | 123800 | 3555361250 | 43300 | 43300 | 43300 | 43250 | 195 |
| 460 | 20231020 | 123700 | 3546920050 | 43350 | 43350 | 43350 | 43300 | 510 |
| 461 | 20231020 | 123600 | 3524816600 | 43350 | 43300 | 43350 | 43300 | 169 |
| 462 | 20231020 | 123500 | 3517496800 | 43300 | 43250 | 43300 | 43200 | 130 |
| 463 | 20231020 | 123400 | 3511872500 | 43200 | 43200 | 43300 | 43200 | 533 |
| 464 | 20231020 | 123300 | 3488834550 | 43150 | 43150 | 43200 | 43150 | 90 |
| 465 | 20231020 | 123200 | 3484950500 | 43150 | 43100 | 43150 | 43100 | 109 |
| 466 | 20231020 | 123100 | 3480248350 | 43100 | 43150 | 43150 | 43100 | 168 |
| 467 | 20231020 | 123000 | 3473005050 | 43150 | 43150 | 43150 | 43100 | 185 |
| 468 | 20231020 | 122900 | 3465023850 | 43150 | 43150 | 43150 | 43100 | 115 |
| 469 | 20231020 | 122800 | 3460063100 | 43150 | 43150 | 43150 | 43100 | 200 |
| 470 | 20231020 | 122700 | 3451439100 | 43150 | 43100 | 43150 | 43100 | 154 |
| 471 | 20231020 | 122600 | 3444799650 | 43100 | 43100 | 43150 | 43100 | 121 |
| 472 | 20231020 | 122500 | 3439582300 | 43150 | 43100 | 43150 | 43100 | 190 |
| 473 | 20231020 | 122400 | 3431387600 | 43100 | 43150 | 43150 | 43100 | 238 |
| 474 | 20231020 | 122300 | 3421126000 | 43150 | 43100 | 43150 | 43100 | 510 |
| 475 | 20231020 | 122200 | 3399140100 | 43100 | 43150 | 43150 | 43100 | 526 |
| 476 | 20231020 | 122100 | 3376465100 | 43150 | 43200 | 43200 | 43150 | 229 |
| 477 | 20231020 | 122000 | 3366580250 | 43200 | 43200 | 43200 | 43150 | 121 |
| 478 | 20231020 | 121900 | 3361353100 | 43200 | 43150 | 43200 | 43150 | 205 |
| 479 | 20231020 | 121800 | 3352503300 | 43200 | 43150 | 43200 | 43150 | 246 |
| 480 | 20231020 | 121700 | 3341883400 | 43200 | 43200 | 43200 | 43150 | 136 |
| 481 | 20231020 | 121600 | 3336008250 | 43150 | 43200 | 43200 | 43150 | 171 |
| 482 | 20231020 | 121500 | 3328622100 | 43150 | 43150 | 43200 | 43150 | 124 |
| 483 | 20231020 | 121400 | 3323268800 | 43200 | 43300 | 43300 | 43150 | 368 |
| 484 | 20231020 | 121300 | 3307363300 | 43300 | 43150 | 43300 | 43150 | 2742 |
| 485 | 20231020 | 121200 | 3188918500 | 43100 | 43100 | 43150 | 43100 | 163 |
| 486 | 20231020 | 121100 | 3181887200 | 43100 | 43100 | 43150 | 43100 | 530 |
| 487 | 20231020 | 121000 | 3159030350 | 43150 | 43150 | 43150 | 43100 | 106 |
| 488 | 20231020 | 120900 | 3154460250 | 43150 | 43000 | 43150 | 42950 | 921 |
| 489 | 20231020 | 120800 | 3114785650 | 43000 | 43000 | 43000 | 42950 | 319 |
| 490 | 20231020 | 120700 | 3101073650 | 43000 | 43000 | 43000 | 43000 | 100 |
| 491 | 20231020 | 120600 | 3096773650 | 43000 | 42950 | 43000 | 42950 | 391 |
| 492 | 20231020 | 120500 | 3079969700 | 42950 | 43000 | 43000 | 42950 | 69 |
| 493 | 20231020 | 120400 | 3077003000 | 43000 | 43050 | 43050 | 42950 | 306 |
| 494 | 20231020 | 120300 | 3063840850 | 43000 | 43050 | 43100 | 43000 | 141 |
| 495 | 20231020 | 120200 | 3057767000 | 43100 | 43050 | 43150 | 43050 | 495 |
| 496 | 20231020 | 120100 | 3036432150 | 43050 | 43150 | 43150 | 43000 | 352 |
| 497 | 20231020 | 120000 | 3021269100 | 43100 | 43100 | 43150 | 43050 | 319 |
| 498 | 20231020 | 115900 | 3007523900 | 43100 | 43200 | 43200 | 43050 | 667 |
| 499 | 20231020 | 115800 | 2978745600 | 43200 | 42950 | 43200 | 42900 | 3721 |
| 500 | 20231020 | 115700 | 2818524350 | 42950 | 42850 | 42950 | 42850 | 164 |
| 501 | 20231020 | 115600 | 2811481800 | 42900 | 42900 | 42950 | 42850 | 1564 |
| 502 | 20231020 | 115500 | 2744421750 | 42900 | 42850 | 42900 | 42850 | 320 |
| 503 | 20231020 | 115400 | 2730699050 | 42850 | 42800 | 42850 | 42700 | 992 |
| 504 | 20231020 | 115300 | 2688276400 | 42900 | 42900 | 42900 | 42800 | 377 |
| 505 | 20231020 | 115200 | 2672114300 | 42900 | 42800 | 42900 | 42800 | 163 |
| 506 | 20231020 | 115100 | 2665130050 | 42800 | 42800 | 42850 | 42700 | 472 |
| 507 | 20231020 | 115000 | 2644927950 | 42800 | 42650 | 42800 | 42650 | 1419 |
| 508 | 20231020 | 114900 | 2584250350 | 42700 | 42600 | 42700 | 42550 | 225 |
| 509 | 20231020 | 114800 | 2574660750 | 42600 | 42550 | 42600 | 42550 | 349 |
| 510 | 20231020 | 114700 | 2559806200 | 42550 | 42500 | 42550 | 42500 | 243 |
| 511 | 20231020 | 114600 | 2549478150 | 42450 | 42450 | 42450 | 42450 | 38 |
| 512 | 20231020 | 114500 | 2547865050 | 42500 | 42500 | 42500 | 42500 | 162 |
| 513 | 20231020 | 114400 | 2540980050 | 42550 | 42550 | 42600 | 42550 | 91 |
| 514 | 20231020 | 114300 | 2537107950 | 42550 | 42600 | 42600 | 42550 | 54 |
| 515 | 20231020 | 114200 | 2534808950 | 42600 | 42550 | 42600 | 42550 | 73 |
| 516 | 20231020 | 114100 | 2531700550 | 42600 | 42500 | 42600 | 42500 | 359 |
| 517 | 20231020 | 114000 | 2516428050 | 42450 | 42450 | 42500 | 42400 | 162 |
| 518 | 20231020 | 113900 | 2509551150 | 42450 | 42450 | 42450 | 42450 | 37 |
| 519 | 20231020 | 113800 | 2507980500 | 42400 | 42400 | 42450 | 42400 | 315 |
| 520 | 20231020 | 113700 | 2494618000 | 42450 | 42450 | 42450 | 42400 | 257 |
| 521 | 20231020 | 113600 | 2483708450 | 42500 | 42500 | 42500 | 42500 | 26 |
| 522 | 20231020 | 113500 | 2482603450 | 42500 | 42500 | 42500 | 42500 | 158 |
| 523 | 20231020 | 113400 | 2475888450 | 42550 | 42650 | 42700 | 42500 | 746 |
| 524 | 20231020 | 113300 | 2444119000 | 42650 | 42750 | 42800 | 42650 | 956 |
| 525 | 20231020 | 113200 | 2403290600 | 42800 | 42700 | 42800 | 42650 | 286 |
| 526 | 20231020 | 113100 | 2391068900 | 42650 | 42650 | 42700 | 42650 | 262 |
| 527 | 20231020 | 113000 | 2379893350 | 42650 | 42600 | 42650 | 42600 | 85 |
| 528 | 20231020 | 112900 | 2376269050 | 42600 | 42600 | 42650 | 42600 | 399 |
| 529 | 20231020 | 112800 | 2359267400 | 42650 | 42600 | 42650 | 42600 | 238 |
| 530 | 20231020 | 112700 | 2349121800 | 42650 | 42700 | 42700 | 42600 | 290 |
| 531 | 20231020 | 112600 | 2336754200 | 42700 | 42700 | 42700 | 42650 | 89 |
| 532 | 20231020 | 112500 | 2332956100 | 42650 | 42750 | 42750 | 42650 | 158 |
| 533 | 20231020 | 112400 | 2326210600 | 42700 | 42750 | 42800 | 42700 | 109 |
| 534 | 20231020 | 112300 | 2321547400 | 42800 | 42750 | 42800 | 42750 | 377 |
| 535 | 20231020 | 112200 | 2305428050 | 42750 | 42800 | 42900 | 42750 | 1575 |
| 536 | 20231020 | 112100 | 2237944150 | 42800 | 42550 | 42800 | 42450 | 1522 |
| 537 | 20231020 | 112000 | 2173001400 | 42500 | 42550 | 42550 | 42500 | 385 |
| 538 | 20231020 | 111900 | 2156634800 | 42550 | 42500 | 42550 | 42500 | 158 |
| 539 | 20231020 | 111800 | 2149919050 | 42500 | 42500 | 42550 | 42500 | 151 |
| 540 | 20231020 | 111700 | 2143500300 | 42500 | 42450 | 42600 | 42450 | 1645 |
| 541 | 20231020 | 111600 | 2073527100 | 42450 | 42500 | 42500 | 42450 | 27 |
| 542 | 20231020 | 111500 | 2072379900 | 42450 | 42450 | 42500 | 42450 | 133 |
| 543 | 20231020 | 111400 | 2066732700 | 42500 | 42500 | 42500 | 42450 | 150 |
| 544 | 20231020 | 111300 | 2060358650 | 42450 | 42500 | 42500 | 42450 | 78 |
| 545 | 20231020 | 111200 | 2057046300 | 42450 | 42450 | 42500 | 42400 | 320 |
| 546 | 20231020 | 111100 | 2043458300 | 42500 | 42500 | 42500 | 42450 | 134 |
| 547 | 20231020 | 111000 | 2037767650 | 42450 | 42500 | 42500 | 42450 | 153 |
| 548 | 20231020 | 110900 | 2031267900 | 42500 | 42450 | 42500 | 42450 | 133 |
| 549 | 20231020 | 110800 | 2025617100 | 42450 | 42400 | 42450 | 42400 | 339 |
| 550 | 20231020 | 110700 | 2011232600 | 42400 | 42450 | 42450 | 42400 | 222 |
| 551 | 20231020 | 110600 | 2001811000 | 42450 | 42450 | 42450 | 42450 | 25 |
| 552 | 20231020 | 110500 | 2000749750 | 42400 | 42450 | 42450 | 42400 | 143 |
| 553 | 20231020 | 110400 | 1994685400 | 42450 | 42400 | 42450 | 42400 | 214 |
| 554 | 20231020 | 110300 | 1985603600 | 42450 | 42400 | 42450 | 42400 | 1292 |
| 555 | 20231020 | 110200 | 1930821550 | 42450 | 42450 | 42450 | 42450 | 444 |
| 556 | 20231020 | 110100 | 1911973750 | 42400 | 42450 | 42450 | 42400 | 80 |
| 557 | 20231020 | 110000 | 1908579950 | 42450 | 42400 | 42450 | 42400 | 854 |
| 558 | 20231020 | 105900 | 1872328800 | 42400 | 42400 | 42400 | 42400 | 158 |
| 559 | 20231020 | 105800 | 1865629600 | 42400 | 42400 | 42450 | 42400 | 396 |
| 560 | 20231020 | 105700 | 1848828250 | 42400 | 42400 | 42450 | 42400 | 392 |
| 561 | 20231020 | 105600 | 1832203050 | 42400 | 42400 | 42450 | 42400 | 51 |
| 562 | 20231020 | 105500 | 1830039350 | 42400 | 42500 | 42500 | 42400 | 1483 |
| 563 | 20231020 | 105400 | 1767086500 | 42500 | 42450 | 42500 | 42450 | 36 |
| 564 | 20231020 | 105300 | 1765558200 | 42500 | 42450 | 42500 | 42450 | 96 |
| 565 | 20231020 | 105200 | 1761482950 | 42450 | 42450 | 42600 | 42400 | 1718 |
| 566 | 20231020 | 105100 | 1688448000 | 42400 | 42250 | 42400 | 42250 | 1591 |
| 567 | 20231020 | 105000 | 1621090550 | 42200 | 42200 | 42250 | 42200 | 82 |
| 568 | 20231020 | 104900 | 1617628550 | 42200 | 42150 | 42200 | 42150 | 867 |
| 569 | 20231020 | 104800 | 1581047250 | 42200 | 42050 | 42200 | 42050 | 560 |
| 570 | 20231020 | 104700 | 1557459200 | 42050 | 42100 | 42100 | 42050 | 59 |
| 571 | 20231020 | 104600 | 1554976600 | 42100 | 42100 | 42150 | 42050 | 177 |
| 572 | 20231020 | 104500 | 1547524900 | 42150 | 42150 | 42150 | 42100 | 241 |
| 573 | 20231020 | 104400 | 1537377750 | 42100 | 42050 | 42100 | 42050 | 106 |
| 574 | 20231020 | 104300 | 1532916350 | 42050 | 42100 | 42100 | 42050 | 45 |
| 575 | 20231020 | 104200 | 1531023100 | 42050 | 42100 | 42150 | 42050 | 184 |
| 576 | 20231020 | 104100 | 1523278500 | 42100 | 42100 | 42100 | 42050 | 188 |
| 577 | 20231020 | 104000 | 1515364850 | 42050 | 42100 | 42100 | 42050 | 40 |
| 578 | 20231020 | 103900 | 1513680900 | 42100 | 42150 | 42150 | 42100 | 154 |
| 579 | 20231020 | 103800 | 1507197000 | 42150 | 42000 | 42150 | 42000 | 714 |
| 580 | 20231020 | 103700 | 1477158850 | 41950 | 41950 | 41950 | 41950 | 51 |
| 581 | 20231020 | 103600 | 1475019400 | 41950 | 42000 | 42000 | 41950 | 139 |
| 582 | 20231020 | 103500 | 1469187300 | 41950 | 41950 | 41950 | 41950 | 25 |
| 583 | 20231020 | 103400 | 1468138550 | 42000 | 41950 | 42000 | 41950 | 535 |
| 584 | 20231020 | 103300 | 1445671000 | 41950 | 41900 | 41950 | 41850 | 199 |
| 585 | 20231020 | 103200 | 1437334000 | 41850 | 41850 | 41900 | 41850 | 87 |
| 586 | 20231020 | 103100 | 1433691950 | 41900 | 41900 | 41950 | 41850 | 122 |
| 587 | 20231020 | 103000 | 1428579250 | 41950 | 42000 | 42000 | 41950 | 485 |
| 588 | 20231020 | 102900 | 1408228700 | 42000 | 42000 | 42050 | 41950 | 186 |
| 589 | 20231020 | 102800 | 1400416600 | 42000 | 41900 | 42000 | 41900 | 294 |
| 590 | 20231020 | 102700 | 1388077250 | 41900 | 41900 | 41950 | 41900 | 75 |
| 591 | 20231020 | 102600 | 1384933550 | 41900 | 41900 | 41900 | 41900 | 75 |
| 592 | 20231020 | 102500 | 1381791050 | 41900 | 41850 | 41900 | 41850 | 183 |
| 593 | 20231020 | 102400 | 1374129250 | 41800 | 41850 | 41850 | 41800 | 338 |
| 594 | 20231020 | 102300 | 1359985650 | 41850 | 41850 | 41850 | 41850 | 67 |
| 595 | 20231020 | 102200 | 1357181700 | 41900 | 41850 | 41900 | 41800 | 145 |
| 596 | 20231020 | 102100 | 1351113700 | 41850 | 41850 | 41850 | 41800 | 119 |
| 597 | 20231020 | 102000 | 1346136050 | 41850 | 41800 | 41850 | 41800 | 187 |
| 598 | 20231020 | 101900 | 1338314250 | 41800 | 41800 | 41850 | 41750 | 210 |
| 599 | 20231020 | 101800 | 1329535350 | 41800 | 41900 | 41900 | 41800 | 151 |
| 600 | 20231020 | 101700 | 1323216000 | 41900 | 41750 | 41950 | 41750 | 768 |
| 601 | 20231020 | 101600 | 1291080500 | 41750 | 41800 | 41800 | 41750 | 116 |
| 602 | 20231020 | 101500 | 1286236550 | 41750 | 41750 | 41800 | 41750 | 128 |
| 603 | 20231020 | 101400 | 1280887700 | 41800 | 41800 | 41800 | 41750 | 248 |
| 604 | 20231020 | 101300 | 1270522450 | 41800 | 41800 | 41850 | 41800 | 292 |
| 605 | 20231020 | 101200 | 1258315650 | 41850 | 41850 | 41850 | 41800 | 74 |
| 606 | 20231020 | 101100 | 1255219950 | 41850 | 41850 | 41850 | 41800 | 1368 |
| 607 | 20231020 | 101000 | 1197992000 | 41850 | 41900 | 41900 | 41850 | 156 |
| 608 | 20231020 | 100900 | 1191461200 | 41900 | 41850 | 41900 | 41850 | 233 |
| 609 | 20231020 | 100800 | 1181708200 | 41850 | 41900 | 41900 | 41850 | 50 |
| 610 | 20231020 | 100700 | 1179615450 | 41900 | 41950 | 41950 | 41850 | 1903 |
| 611 | 20231020 | 100600 | 1099815750 | 41950 | 42000 | 42000 | 41950 | 162 |
| 612 | 20231020 | 100500 | 1093011850 | 42000 | 42050 | 42050 | 42000 | 1030 |
| 613 | 20231020 | 100400 | 1049743600 | 42050 | 42100 | 42150 | 42050 | 491 |
| 614 | 20231020 | 100300 | 1029083450 | 42100 | 42150 | 42150 | 42100 | 61 |
| 615 | 20231020 | 100200 | 1026514350 | 42100 | 42150 | 42200 | 42100 | 618 |
| 616 | 20231020 | 100100 | 1000466550 | 42150 | 42050 | 42150 | 42000 | 725 |
| 617 | 20231020 | 100000 | 969944100 | 42000 | 42050 | 42050 | 42000 | 72 |
| 618 | 20231020 | 095900 | 966918600 | 42050 | 42000 | 42050 | 42000 | 143 |
| 619 | 20231020 | 095800 | 960907750 | 42000 | 42000 | 42050 | 42000 | 101 |
| 620 | 20231020 | 095700 | 956664750 | 42000 | 42050 | 42050 | 42000 | 92 |
| 621 | 20231020 | 095600 | 952799650 | 42000 | 42000 | 42050 | 42000 | 397 |
| 622 | 20231020 | 095500 | 936125400 | 42000 | 41950 | 42000 | 41950 | 439 |
| 623 | 20231020 | 095400 | 917689750 | 42000 | 42000 | 42000 | 41950 | 181 |
| 624 | 20231020 | 095300 | 910090050 | 42000 | 42000 | 42000 | 41950 | 122 |
| 625 | 20231020 | 095200 | 904969700 | 42000 | 42000 | 42000 | 41950 | 200 |
| 626 | 20231020 | 095100 | 896574450 | 41950 | 41950 | 42000 | 41950 | 322 |
| 627 | 20231020 | 095000 | 883065050 | 41950 | 42000 | 42000 | 41950 | 783 |
| 628 | 20231020 | 094900 | 850181900 | 42000 | 42050 | 42050 | 42000 | 573 |
| 629 | 20231020 | 094800 | 826115600 | 42050 | 42050 | 42050 | 42000 | 662 |
| 630 | 20231020 | 094700 | 798279600 | 42050 | 42100 | 42100 | 42050 | 68 |
| 631 | 20231020 | 094600 | 795418900 | 42100 | 42050 | 42100 | 42050 | 111 |
| 632 | 20231020 | 094500 | 790749350 | 42050 | 42050 | 42100 | 42050 | 637 |
| 633 | 20231020 | 094400 | 763962500 | 42050 | 42100 | 42100 | 42050 | 262 |
| 634 | 20231020 | 094300 | 752943100 | 42100 | 42150 | 42200 | 42100 | 631 |
| 635 | 20231020 | 094200 | 726361200 | 42200 | 42250 | 42300 | 42200 | 1685 |
| 636 | 20231020 | 094100 | 655174900 | 42250 | 42250 | 42350 | 42250 | 179 |
| 637 | 20231020 | 094000 | 647607800 | 42250 | 42350 | 42350 | 42250 | 1244 |
| 638 | 20231020 | 093900 | 594985050 | 42400 | 42400 | 42400 | 42350 | 95 |
| 639 | 20231020 | 093800 | 590958200 | 42400 | 42550 | 42550 | 42400 | 179 |
| 640 | 20231020 | 093700 | 583356200 | 42550 | 42600 | 42650 | 42500 | 510 |
| 641 | 20231020 | 093600 | 561663900 | 42600 | 42550 | 42700 | 42550 | 295 |
| 642 | 20231020 | 093500 | 549095650 | 42600 | 42400 | 42600 | 42400 | 430 |
| 643 | 20231020 | 093400 | 530827750 | 42350 | 42350 | 42400 | 42350 | 345 |
| 644 | 20231020 | 093300 | 516216700 | 42400 | 42450 | 42450 | 42400 | 536 |
| 645 | 20231020 | 093200 | 493475450 | 42500 | 42550 | 42550 | 42450 | 445 |
| 646 | 20231020 | 093100 | 474558950 | 42550 | 42550 | 42550 | 42550 | 2 |
| 647 | 20231020 | 093000 | 474473850 | 42550 | 42550 | 42550 | 42500 | 17 |
| 648 | 20231020 | 092900 | 473750550 | 42500 | 42650 | 42700 | 42500 | 1178 |
| 649 | 20231020 | 092800 | 423621550 | 42650 | 42600 | 42650 | 42600 | 96 |
| 650 | 20231020 | 092700 | 419531650 | 42600 | 42500 | 42600 | 42500 | 61 |
| 651 | 20231020 | 092600 | 416936100 | 42550 | 42650 | 42750 | 42550 | 337 |
| 652 | 20231020 | 092500 | 402564250 | 42600 | 42650 | 42650 | 42600 | 71 |
| 653 | 20231020 | 092400 | 399537450 | 42600 | 42550 | 42700 | 42550 | 854 |
| 654 | 20231020 | 092300 | 363145900 | 42550 | 42500 | 42550 | 42500 | 73 |
| 655 | 20231020 | 092200 | 360039800 | 42500 | 42500 | 42550 | 42500 | 106 |
| 656 | 20231020 | 092100 | 355532150 | 42500 | 42650 | 42700 | 42500 | 457 |
| 657 | 20231020 | 092000 | 336083450 | 42650 | 42650 | 42650 | 42650 | 242 |
| 658 | 20231020 | 091900 | 325762150 | 42650 | 42650 | 42650 | 42650 | 40 |
| 659 | 20231020 | 091800 | 324056150 | 42650 | 42600 | 42650 | 42600 | 242 |
| 660 | 20231020 | 091700 | 313740550 | 42600 | 42550 | 42600 | 42500 | 84 |
| 661 | 20231020 | 091600 | 310165750 | 42550 | 42700 | 42700 | 42550 | 224 |
| 662 | 20231020 | 091500 | 300608700 | 42750 | 42750 | 42800 | 42700 | 276 |
| 663 | 20231020 | 091400 | 288810800 | 42750 | 42700 | 42750 | 42700 | 32 |
| 664 | 20231020 | 091300 | 287443100 | 42750 | 42750 | 42750 | 42700 | 55 |
| 665 | 20231020 | 091200 | 285091950 | 42700 | 42700 | 42700 | 42650 | 75 |
| 666 | 20231020 | 091100 | 281889550 | 42650 | 42600 | 42750 | 42600 | 395 |
| 667 | 20231020 | 091000 | 265047550 | 42500 | 42850 | 42900 | 42500 | 1356 |
| 668 | 20231020 | 090900 | 207144100 | 42850 | 42850 | 42850 | 42800 | 143 |
| 669 | 20231020 | 090800 | 201016650 | 42850 | 42700 | 42950 | 42700 | 707 |
| 670 | 20231020 | 090700 | 170762100 | 42700 | 42700 | 42750 | 42700 | 194 |
| 671 | 20231020 | 090600 | 162477150 | 42700 | 42750 | 42800 | 42700 | 215 |
| 672 | 20231020 | 090500 | 153285000 | 42750 | 42800 | 42800 | 42750 | 390 |
| 673 | 20231020 | 090400 | 136604500 | 42800 | 42900 | 43100 | 42800 | 1475 |
| 674 | 20231020 | 090300 | 73274350 | 42950 | 42800 | 43000 | 42800 | 685 |
| 675 | 20231020 | 090200 | 43915850 | 42800 | 42800 | 42850 | 42750 | 209 |
| 676 | 20231020 | 090100 | 34973750 | 42900 | 42600 | 42900 | 42550 | 546 |
| 677 | 20231020 | 090000 | 11679200 | 42600 | 42250 | 42600 | 42250 | 276 |