42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 205000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 3 | 20231016 | 204900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 4 | 20231016 | 204800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 5 | 20231016 | 204700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 6 | 20231016 | 204600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 7 | 20231016 | 204500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 8 | 20231016 | 204400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 9 | 20231016 | 204300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 10 | 20231016 | 204200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 11 | 20231016 | 204100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 12 | 20231016 | 204000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 13 | 20231016 | 203900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 14 | 20231016 | 203800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 15 | 20231016 | 203700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 16 | 20231016 | 203600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 17 | 20231016 | 203500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 18 | 20231016 | 203400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 19 | 20231016 | 203300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 20 | 20231016 | 203200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 21 | 20231016 | 203100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 22 | 20231016 | 203000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 23 | 20231016 | 202900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 24 | 20231016 | 202800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 25 | 20231016 | 202700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 26 | 20231016 | 202600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 27 | 20231016 | 202500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 28 | 20231016 | 202400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 29 | 20231016 | 202300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 30 | 20231016 | 202200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 31 | 20231016 | 202100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 32 | 20231016 | 202000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 33 | 20231016 | 201900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 34 | 20231016 | 201800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 35 | 20231016 | 201700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 36 | 20231016 | 201600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 37 | 20231016 | 201500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 38 | 20231016 | 201400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 39 | 20231016 | 201300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 40 | 20231016 | 201200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 41 | 20231016 | 201100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 42 | 20231016 | 201000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 43 | 20231016 | 200900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 44 | 20231016 | 200800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 45 | 20231016 | 200700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 46 | 20231016 | 200600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 47 | 20231016 | 200500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 48 | 20231016 | 200400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 49 | 20231016 | 200300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 50 | 20231016 | 200200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 51 | 20231016 | 200100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 52 | 20231016 | 200000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 53 | 20231016 | 195900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 54 | 20231016 | 195800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 55 | 20231016 | 195700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 56 | 20231016 | 195600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 57 | 20231016 | 195500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 58 | 20231016 | 195400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 59 | 20231016 | 195300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 60 | 20231016 | 195200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 61 | 20231016 | 195100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 62 | 20231016 | 195000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 63 | 20231016 | 194900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 64 | 20231016 | 194800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 65 | 20231016 | 194700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 66 | 20231016 | 194600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 67 | 20231016 | 194500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 68 | 20231016 | 194400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 69 | 20231016 | 194300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 70 | 20231016 | 194200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 71 | 20231016 | 194100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 72 | 20231016 | 194000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 73 | 20231016 | 193900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 74 | 20231016 | 193800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 75 | 20231016 | 193700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 76 | 20231016 | 193600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 77 | 20231016 | 193500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 78 | 20231016 | 193400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 79 | 20231016 | 193300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 80 | 20231016 | 193200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 81 | 20231016 | 193100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 82 | 20231016 | 193000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 83 | 20231016 | 192900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 84 | 20231016 | 192800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 85 | 20231016 | 192700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 86 | 20231016 | 192600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 87 | 20231016 | 192500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 88 | 20231016 | 192400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 89 | 20231016 | 192300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 90 | 20231016 | 192200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 91 | 20231016 | 192100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 92 | 20231016 | 192000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 93 | 20231016 | 191900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 94 | 20231016 | 191800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 95 | 20231016 | 191700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 96 | 20231016 | 191600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 97 | 20231016 | 191500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 98 | 20231016 | 191400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 99 | 20231016 | 191300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 100 | 20231016 | 191200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 101 | 20231016 | 191100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 102 | 20231016 | 191000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 103 | 20231016 | 190900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 104 | 20231016 | 190800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 105 | 20231016 | 190700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 106 | 20231016 | 190600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 107 | 20231016 | 190500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 108 | 20231016 | 190400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 109 | 20231016 | 190300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 110 | 20231016 | 190200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 111 | 20231016 | 190100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 112 | 20231016 | 190000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 113 | 20231016 | 185900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 114 | 20231016 | 185800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 115 | 20231016 | 185700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 116 | 20231016 | 185600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 117 | 20231016 | 185500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 118 | 20231016 | 185400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 119 | 20231016 | 185300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 120 | 20231016 | 185200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 121 | 20231016 | 185100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 122 | 20231016 | 185000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 123 | 20231016 | 184900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 124 | 20231016 | 184800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 125 | 20231016 | 184700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 126 | 20231016 | 184600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 127 | 20231016 | 184500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 128 | 20231016 | 184400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 129 | 20231016 | 184300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 130 | 20231016 | 184200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 131 | 20231016 | 184100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 132 | 20231016 | 184000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 133 | 20231016 | 183900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 134 | 20231016 | 183800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 135 | 20231016 | 183700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 136 | 20231016 | 183600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 137 | 20231016 | 183500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 138 | 20231016 | 183400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 139 | 20231016 | 183300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 140 | 20231016 | 183200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 141 | 20231016 | 183100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 142 | 20231016 | 183000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 143 | 20231016 | 182900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 144 | 20231016 | 182800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 145 | 20231016 | 182700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 146 | 20231016 | 182600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 147 | 20231016 | 182500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 148 | 20231016 | 182400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 149 | 20231016 | 182300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 150 | 20231016 | 182200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 151 | 20231016 | 182100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 152 | 20231016 | 182000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 153 | 20231016 | 181900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 154 | 20231016 | 181800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 155 | 20231016 | 181700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 156 | 20231016 | 181600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 157 | 20231016 | 181500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 158 | 20231016 | 181400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 159 | 20231016 | 181300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 160 | 20231016 | 181200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 161 | 20231016 | 181100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 162 | 20231016 | 181000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 163 | 20231016 | 180900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 164 | 20231016 | 180800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 165 | 20231016 | 180700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 166 | 20231016 | 180600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 167 | 20231016 | 180500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 168 | 20231016 | 180400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 169 | 20231016 | 180300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 170 | 20231016 | 180200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 171 | 20231016 | 180100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 172 | 20231016 | 180000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 173 | 20231016 | 175900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 174 | 20231016 | 175800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 175 | 20231016 | 175700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 176 | 20231016 | 175600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 177 | 20231016 | 175500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 178 | 20231016 | 175400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 179 | 20231016 | 175300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 180 | 20231016 | 175200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 181 | 20231016 | 175100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 182 | 20231016 | 175000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 183 | 20231016 | 174900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 184 | 20231016 | 174800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 185 | 20231016 | 174700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 186 | 20231016 | 174600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 187 | 20231016 | 174500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 188 | 20231016 | 174400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 189 | 20231016 | 174300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 190 | 20231016 | 174200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 191 | 20231016 | 174100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 192 | 20231016 | 174000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 193 | 20231016 | 173900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 194 | 20231016 | 173800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 195 | 20231016 | 173700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 196 | 20231016 | 173600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 197 | 20231016 | 173500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 198 | 20231016 | 173400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 199 | 20231016 | 173300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 200 | 20231016 | 173200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 201 | 20231016 | 173100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 202 | 20231016 | 173000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 203 | 20231016 | 172900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 204 | 20231016 | 172800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 205 | 20231016 | 172700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 206 | 20231016 | 172600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 207 | 20231016 | 172500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 208 | 20231016 | 172400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 209 | 20231016 | 172300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 210 | 20231016 | 172200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 211 | 20231016 | 172100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 212 | 20231016 | 172000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 213 | 20231016 | 171900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 214 | 20231016 | 171800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 215 | 20231016 | 171700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 216 | 20231016 | 171600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 217 | 20231016 | 171500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 218 | 20231016 | 171400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 219 | 20231016 | 171300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 220 | 20231016 | 171200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 221 | 20231016 | 171100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 222 | 20231016 | 171000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 223 | 20231016 | 170900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 224 | 20231016 | 170800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 225 | 20231016 | 170700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 226 | 20231016 | 170600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 227 | 20231016 | 170500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 228 | 20231016 | 170400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 229 | 20231016 | 170300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 230 | 20231016 | 170200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 231 | 20231016 | 170100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 232 | 20231016 | 170000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 233 | 20231016 | 165900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 234 | 20231016 | 165800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 235 | 20231016 | 165700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 236 | 20231016 | 165600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 237 | 20231016 | 165500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 238 | 20231016 | 165400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 239 | 20231016 | 165300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 240 | 20231016 | 165200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 241 | 20231016 | 165100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 242 | 20231016 | 165000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 243 | 20231016 | 164900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 244 | 20231016 | 164800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 245 | 20231016 | 164700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 246 | 20231016 | 164600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 247 | 20231016 | 164500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 248 | 20231016 | 164400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 249 | 20231016 | 164300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 250 | 20231016 | 164200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 251 | 20231016 | 164100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 252 | 20231016 | 164000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 253 | 20231016 | 163900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 254 | 20231016 | 163800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 255 | 20231016 | 163700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 256 | 20231016 | 163600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 257 | 20231016 | 163500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 258 | 20231016 | 163400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 259 | 20231016 | 163300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 260 | 20231016 | 163200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 261 | 20231016 | 163100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 262 | 20231016 | 163000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 263 | 20231016 | 162900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 264 | 20231016 | 162800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 265 | 20231016 | 162700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 266 | 20231016 | 162600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 267 | 20231016 | 162500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 268 | 20231016 | 162400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 269 | 20231016 | 162300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 270 | 20231016 | 162200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 271 | 20231016 | 162100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 272 | 20231016 | 162000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 273 | 20231016 | 161900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 274 | 20231016 | 161800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 275 | 20231016 | 161700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 276 | 20231016 | 161600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 277 | 20231016 | 161500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 278 | 20231016 | 161400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 279 | 20231016 | 161300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 280 | 20231016 | 161200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 281 | 20231016 | 161100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 282 | 20231016 | 161000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 283 | 20231016 | 160900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 284 | 20231016 | 160800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 285 | 20231016 | 160700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 286 | 20231016 | 160600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 287 | 20231016 | 160500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 288 | 20231016 | 160400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 289 | 20231016 | 160300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 290 | 20231016 | 160200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 291 | 20231016 | 160100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 292 | 20231016 | 160000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 293 | 20231016 | 155900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 294 | 20231016 | 155800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 295 | 20231016 | 155700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 296 | 20231016 | 155600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 297 | 20231016 | 155500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 298 | 20231016 | 155400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 299 | 20231016 | 155300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 300 | 20231016 | 155200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 301 | 20231016 | 155100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 302 | 20231016 | 155000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 303 | 20231016 | 154900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 304 | 20231016 | 154800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 305 | 20231016 | 154700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 306 | 20231016 | 154600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 307 | 20231016 | 154500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 308 | 20231016 | 154400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 309 | 20231016 | 154300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 310 | 20231016 | 154200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 311 | 20231016 | 154100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 312 | 20231016 | 154000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 313 | 20231016 | 153900 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 314 | 20231016 | 153800 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 315 | 20231016 | 153700 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 316 | 20231016 | 153600 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 317 | 20231016 | 153500 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 318 | 20231016 | 153400 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 319 | 20231016 | 153300 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 320 | 20231016 | 153200 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 321 | 20231016 | 153100 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 0 |
| 322 | 20231016 | 153000 | 120041945500 | 474000 | 474000 | 474000 | 474000 | 23705 |
| 323 | 20231016 | 152900 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 324 | 20231016 | 152800 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 325 | 20231016 | 152700 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 326 | 20231016 | 152600 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 327 | 20231016 | 152500 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 328 | 20231016 | 152400 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 329 | 20231016 | 152300 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 330 | 20231016 | 152200 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 331 | 20231016 | 152100 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 332 | 20231016 | 152000 | 108805775500 | 475000 | 475000 | 475000 | 475000 | 0 |
| 333 | 20231016 | 151900 | 108805775500 | 475000 | 474500 | 475500 | 474000 | 1345 |
| 334 | 20231016 | 151800 | 108167413000 | 475000 | 474500 | 475000 | 474500 | 267 |
| 335 | 20231016 | 151700 | 108040611500 | 475000 | 474500 | 475000 | 474500 | 510 |
| 336 | 20231016 | 151600 | 107798549500 | 475000 | 474000 | 475000 | 474000 | 1170 |
| 337 | 20231016 | 151500 | 107243360000 | 474500 | 474000 | 474500 | 474000 | 170 |
| 338 | 20231016 | 151400 | 107162736000 | 474000 | 474500 | 475000 | 474000 | 990 |
| 339 | 20231016 | 151300 | 106693015500 | 474500 | 475000 | 475500 | 474500 | 1209 |
| 340 | 20231016 | 151200 | 106118966000 | 475500 | 475500 | 475500 | 475000 | 569 |
| 341 | 20231016 | 151100 | 105848615500 | 475500 | 475500 | 475500 | 475000 | 479 |
| 342 | 20231016 | 151000 | 105621025000 | 475000 | 475500 | 476000 | 475000 | 518 |
| 343 | 20231016 | 150900 | 105374737500 | 475500 | 475000 | 476000 | 475000 | 1749 |
| 344 | 20231016 | 150800 | 104543129500 | 475000 | 475500 | 475500 | 475000 | 349 |
| 345 | 20231016 | 150700 | 104377278500 | 475500 | 475000 | 475500 | 475000 | 395 |
| 346 | 20231016 | 150600 | 104189574000 | 475000 | 475000 | 475500 | 475000 | 132 |
| 347 | 20231016 | 150500 | 104126844500 | 475000 | 475500 | 475500 | 474500 | 1296 |
| 348 | 20231016 | 150400 | 103511174000 | 475000 | 475000 | 475500 | 475000 | 1902 |
| 349 | 20231016 | 150300 | 102607567500 | 475000 | 475000 | 475500 | 474500 | 1247 |
| 350 | 20231016 | 150200 | 102015181000 | 475000 | 475000 | 475000 | 474500 | 97 |
| 351 | 20231016 | 150100 | 101969125000 | 475000 | 475000 | 475500 | 474500 | 1388 |
| 352 | 20231016 | 150000 | 101309710500 | 475000 | 475000 | 475500 | 474500 | 1465 |
| 353 | 20231016 | 145900 | 100613800000 | 474500 | 475000 | 475000 | 474500 | 242 |
| 354 | 20231016 | 145800 | 100498897000 | 475000 | 474500 | 475000 | 474500 | 378 |
| 355 | 20231016 | 145700 | 100319474500 | 475000 | 475000 | 475000 | 474500 | 214 |
| 356 | 20231016 | 145600 | 100217834500 | 475000 | 474000 | 475000 | 474000 | 819 |
| 357 | 20231016 | 145500 | 99829244500 | 474000 | 473500 | 474500 | 473500 | 518 |
| 358 | 20231016 | 145400 | 99583667500 | 474000 | 474000 | 474000 | 473500 | 900 |
| 359 | 20231016 | 145300 | 99157107000 | 474000 | 474000 | 474000 | 473500 | 201 |
| 360 | 20231016 | 145200 | 99061908000 | 474000 | 474000 | 474500 | 473000 | 843 |
| 361 | 20231016 | 145100 | 98662382500 | 474000 | 472000 | 474000 | 472000 | 3235 |
| 362 | 20231016 | 145000 | 97132307000 | 472000 | 472500 | 472500 | 472000 | 517 |
| 363 | 20231016 | 144900 | 96888149000 | 472500 | 473000 | 473000 | 472000 | 1399 |
| 364 | 20231016 | 144800 | 96227234500 | 473000 | 472500 | 473000 | 472500 | 239 |
| 365 | 20231016 | 144700 | 96114250500 | 473000 | 472500 | 473000 | 472500 | 374 |
| 366 | 20231016 | 144600 | 95937492500 | 473000 | 472500 | 473000 | 472500 | 162 |
| 367 | 20231016 | 144500 | 95860907000 | 473000 | 473000 | 473000 | 472500 | 173 |
| 368 | 20231016 | 144400 | 95779108500 | 472500 | 473000 | 473000 | 472500 | 159 |
| 369 | 20231016 | 144300 | 95703926500 | 473000 | 472500 | 473000 | 472500 | 147 |
| 370 | 20231016 | 144200 | 95634448000 | 472500 | 473000 | 473000 | 472500 | 157 |
| 371 | 20231016 | 144100 | 95560224500 | 472500 | 473500 | 473500 | 472500 | 1268 |
| 372 | 20231016 | 144000 | 94960551500 | 473500 | 473500 | 473500 | 473000 | 156 |
| 373 | 20231016 | 143900 | 94886717500 | 473500 | 473000 | 473500 | 473000 | 69 |
| 374 | 20231016 | 143800 | 94854049000 | 473500 | 473500 | 473500 | 473000 | 266 |
| 375 | 20231016 | 143700 | 94728170000 | 473500 | 473000 | 473500 | 473000 | 209 |
| 376 | 20231016 | 143600 | 94629263500 | 473000 | 473500 | 473500 | 473000 | 145 |
| 377 | 20231016 | 143500 | 94560625000 | 473000 | 473500 | 473500 | 473000 | 93 |
| 378 | 20231016 | 143400 | 94516593000 | 473500 | 473500 | 473500 | 473000 | 199 |
| 379 | 20231016 | 143300 | 94422381500 | 473500 | 473000 | 473500 | 473000 | 136 |
| 380 | 20231016 | 143200 | 94358027500 | 473000 | 473500 | 473500 | 473000 | 990 |
| 381 | 20231016 | 143100 | 93889271000 | 473000 | 473500 | 473500 | 473000 | 94 |
| 382 | 20231016 | 143000 | 93844774500 | 473500 | 473000 | 473500 | 473000 | 438 |
| 383 | 20231016 | 142900 | 93637548000 | 473500 | 473500 | 473500 | 473000 | 171 |
| 384 | 20231016 | 142800 | 93556614000 | 473500 | 473000 | 473500 | 473000 | 74 |
| 385 | 20231016 | 142700 | 93521586000 | 473500 | 473000 | 473500 | 472500 | 1208 |
| 386 | 20231016 | 142600 | 92950178500 | 473000 | 473000 | 473000 | 472500 | 267 |
| 387 | 20231016 | 142500 | 92823969500 | 473000 | 473000 | 473000 | 472500 | 138 |
| 388 | 20231016 | 142400 | 92758748500 | 473000 | 472500 | 473000 | 472500 | 165 |
| 389 | 20231016 | 142300 | 92680763500 | 473000 | 473000 | 473000 | 472500 | 266 |
| 390 | 20231016 | 142200 | 92554989000 | 473000 | 473500 | 473500 | 472500 | 152 |
| 391 | 20231016 | 142100 | 92483108000 | 473000 | 473500 | 473500 | 473000 | 115 |
| 392 | 20231016 | 142000 | 92428697500 | 473500 | 473500 | 474000 | 473000 | 458 |
| 393 | 20231016 | 141900 | 92211892500 | 473500 | 474000 | 474500 | 473500 | 1102 |
| 394 | 20231016 | 141800 | 91689698000 | 474500 | 474500 | 475000 | 474000 | 512 |
| 395 | 20231016 | 141700 | 91446769000 | 475000 | 475000 | 475000 | 474500 | 96 |
| 396 | 20231016 | 141600 | 91401175000 | 475000 | 475000 | 475000 | 474500 | 191 |
| 397 | 20231016 | 141500 | 91310484000 | 474500 | 474500 | 475000 | 474500 | 183 |
| 398 | 20231016 | 141400 | 91223613500 | 475000 | 475000 | 475000 | 474500 | 188 |
| 399 | 20231016 | 141300 | 91134351000 | 474500 | 475000 | 475000 | 474500 | 249 |
| 400 | 20231016 | 141200 | 91016085500 | 474500 | 475000 | 475000 | 474500 | 92 |
| 401 | 20231016 | 141100 | 90972397500 | 474500 | 474500 | 475000 | 474000 | 1357 |
| 402 | 20231016 | 141000 | 90328541500 | 474500 | 474500 | 474500 | 474000 | 65 |
| 403 | 20231016 | 140900 | 90297719500 | 474000 | 474000 | 474500 | 474000 | 84 |
| 404 | 20231016 | 140800 | 90257878500 | 474500 | 474500 | 474500 | 474000 | 81 |
| 405 | 20231016 | 140700 | 90219457500 | 474500 | 474500 | 474500 | 474000 | 62 |
| 406 | 20231016 | 140600 | 90190057000 | 474500 | 474000 | 474500 | 474000 | 104 |
| 407 | 20231016 | 140500 | 90140725000 | 474000 | 474000 | 474500 | 474000 | 35 |
| 408 | 20231016 | 140400 | 90124133000 | 474500 | 475000 | 475000 | 474000 | 250 |
| 409 | 20231016 | 140300 | 90005475500 | 475000 | 474000 | 475000 | 474000 | 365 |
| 410 | 20231016 | 140200 | 89832277500 | 474500 | 474000 | 475000 | 473500 | 976 |
| 411 | 20231016 | 140100 | 89369393500 | 474000 | 473500 | 474000 | 473000 | 807 |
| 412 | 20231016 | 140000 | 88987229000 | 473500 | 473500 | 473500 | 473000 | 105 |
| 413 | 20231016 | 135900 | 88937532500 | 473500 | 473500 | 473500 | 473000 | 1069 |
| 414 | 20231016 | 135800 | 88431462000 | 473500 | 474000 | 474000 | 473500 | 92 |
| 415 | 20231016 | 135700 | 88387865000 | 473500 | 473000 | 474000 | 473000 | 539 |
| 416 | 20231016 | 135600 | 88132618000 | 473000 | 473500 | 474000 | 473000 | 585 |
| 417 | 20231016 | 135500 | 87855597000 | 474000 | 473000 | 474000 | 473000 | 1004 |
| 418 | 20231016 | 135400 | 87380222000 | 473500 | 473000 | 473500 | 473000 | 78 |
| 419 | 20231016 | 135300 | 87343317500 | 473000 | 473000 | 473500 | 473000 | 151 |
| 420 | 20231016 | 135200 | 87271860000 | 473500 | 473000 | 473500 | 473000 | 244 |
| 421 | 20231016 | 135100 | 87156395500 | 473500 | 473000 | 473500 | 473000 | 345 |
| 422 | 20231016 | 135000 | 86993172000 | 473500 | 473000 | 473500 | 472500 | 107 |
| 423 | 20231016 | 134900 | 86942536500 | 473500 | 472500 | 473500 | 472000 | 1856 |
| 424 | 20231016 | 134800 | 86065400500 | 472500 | 472000 | 472500 | 472000 | 131 |
| 425 | 20231016 | 134700 | 86003535500 | 472500 | 472000 | 472500 | 472000 | 85 |
| 426 | 20231016 | 134600 | 85963406500 | 472500 | 472500 | 472500 | 472000 | 148 |
| 427 | 20231016 | 134500 | 85893537000 | 472000 | 472000 | 472500 | 472000 | 160 |
| 428 | 20231016 | 134400 | 85817969000 | 472000 | 472000 | 472500 | 472000 | 201 |
| 429 | 20231016 | 134300 | 85723084500 | 472500 | 472500 | 472500 | 472000 | 106 |
| 430 | 20231016 | 134200 | 85673038500 | 472500 | 472500 | 472500 | 472000 | 110 |
| 431 | 20231016 | 134100 | 85621086000 | 472500 | 472500 | 472500 | 472000 | 141 |
| 432 | 20231016 | 134000 | 85554492500 | 472500 | 472500 | 472500 | 472000 | 76 |
| 433 | 20231016 | 133900 | 85518602500 | 472000 | 472500 | 472500 | 472000 | 82 |
| 434 | 20231016 | 133800 | 85479884000 | 472500 | 472000 | 472500 | 472000 | 122 |
| 435 | 20231016 | 133700 | 85422244500 | 472000 | 472000 | 472500 | 472000 | 30 |
| 436 | 20231016 | 133600 | 85408081000 | 472000 | 472000 | 472500 | 472000 | 60 |
| 437 | 20231016 | 133500 | 85379745000 | 472000 | 472500 | 472500 | 472000 | 156 |
| 438 | 20231016 | 133400 | 85306055000 | 472000 | 473000 | 473000 | 472000 | 904 |
| 439 | 20231016 | 133300 | 84878932000 | 472500 | 473000 | 473000 | 472500 | 290 |
| 440 | 20231016 | 133200 | 84741903000 | 472500 | 473000 | 473000 | 472500 | 239 |
| 441 | 20231016 | 133100 | 84628873000 | 473000 | 473000 | 473000 | 472500 | 106 |
| 442 | 20231016 | 133000 | 84578753000 | 473000 | 472500 | 473000 | 472500 | 75 |
| 443 | 20231016 | 132900 | 84543296000 | 472500 | 473000 | 473000 | 472500 | 145 |
| 444 | 20231016 | 132800 | 84474768500 | 473000 | 472000 | 473000 | 472000 | 1003 |
| 445 | 20231016 | 132700 | 84000861500 | 472500 | 472500 | 472500 | 472000 | 695 |
| 446 | 20231016 | 132600 | 83672566500 | 472000 | 472000 | 472500 | 472000 | 167 |
| 447 | 20231016 | 132500 | 83593716000 | 472000 | 472500 | 472500 | 472000 | 175 |
| 448 | 20231016 | 132400 | 83511105500 | 472000 | 472000 | 472500 | 472000 | 199 |
| 449 | 20231016 | 132300 | 83417152500 | 472000 | 472000 | 472500 | 472000 | 117 |
| 450 | 20231016 | 132200 | 83361915500 | 472000 | 472000 | 472500 | 472000 | 121 |
| 451 | 20231016 | 132100 | 83304786500 | 472000 | 472000 | 472500 | 472000 | 245 |
| 452 | 20231016 | 132000 | 83189121000 | 472000 | 472000 | 472500 | 472000 | 146 |
| 453 | 20231016 | 131900 | 83120191000 | 472000 | 472500 | 472500 | 472000 | 96 |
| 454 | 20231016 | 131800 | 83074865500 | 472000 | 471500 | 472500 | 471500 | 1007 |
| 455 | 20231016 | 131700 | 82599572000 | 472000 | 472000 | 472000 | 471500 | 812 |
| 456 | 20231016 | 131600 | 82216463000 | 471500 | 471500 | 472000 | 471500 | 90 |
| 457 | 20231016 | 131500 | 82174016500 | 471500 | 472000 | 472000 | 471500 | 361 |
| 458 | 20231016 | 131400 | 82003771000 | 471500 | 472000 | 472000 | 471500 | 251 |
| 459 | 20231016 | 131300 | 81885384000 | 471500 | 472000 | 472500 | 471500 | 1643 |
| 460 | 20231016 | 131200 | 81109940500 | 472000 | 472500 | 472500 | 472000 | 777 |
| 461 | 20231016 | 131100 | 80742851000 | 472500 | 473000 | 473000 | 472000 | 353 |
| 462 | 20231016 | 131000 | 80576060000 | 473000 | 473500 | 473500 | 472500 | 129 |
| 463 | 20231016 | 130900 | 80515064000 | 473500 | 473500 | 473500 | 473000 | 282 |
| 464 | 20231016 | 130800 | 80381665500 | 473000 | 473500 | 473500 | 473000 | 62 |
| 465 | 20231016 | 130700 | 80352334000 | 473500 | 474000 | 474000 | 473000 | 256 |
| 466 | 20231016 | 130600 | 80231087500 | 473500 | 473000 | 474000 | 473000 | 1288 |
| 467 | 20231016 | 130500 | 79621054500 | 473500 | 473000 | 473500 | 473000 | 44 |
| 468 | 20231016 | 130400 | 79600228000 | 473000 | 473000 | 473500 | 473000 | 124 |
| 469 | 20231016 | 130300 | 79541526500 | 473500 | 473500 | 474000 | 473000 | 137 |
| 470 | 20231016 | 130200 | 79476667000 | 473500 | 473500 | 474000 | 473000 | 661 |
| 471 | 20231016 | 130100 | 79163642500 | 473500 | 473000 | 474000 | 472500 | 819 |
| 472 | 20231016 | 130000 | 78775986000 | 473000 | 472500 | 473000 | 472500 | 135 |
| 473 | 20231016 | 125900 | 78712152500 | 473000 | 473000 | 473000 | 472500 | 271 |
| 474 | 20231016 | 125800 | 78584001500 | 473000 | 472000 | 474000 | 472000 | 2070 |
| 475 | 20231016 | 125700 | 77605335000 | 472500 | 472500 | 472500 | 472000 | 106 |
| 476 | 20231016 | 125600 | 77555275000 | 472500 | 472000 | 472500 | 472000 | 118 |
| 477 | 20231016 | 125500 | 77499541500 | 472500 | 472000 | 472500 | 472000 | 177 |
| 478 | 20231016 | 125400 | 77415969500 | 472500 | 472000 | 472500 | 472000 | 268 |
| 479 | 20231016 | 125300 | 77289435000 | 472500 | 472500 | 473000 | 472000 | 1087 |
| 480 | 20231016 | 125200 | 76775898500 | 472500 | 473000 | 473000 | 472500 | 222 |
| 481 | 20231016 | 125100 | 76670960500 | 473000 | 472500 | 473000 | 472500 | 250 |
| 482 | 20231016 | 125000 | 76552767000 | 472500 | 473000 | 473000 | 472500 | 163 |
| 483 | 20231016 | 124900 | 76475720000 | 472500 | 473000 | 473000 | 472500 | 169 |
| 484 | 20231016 | 124800 | 76395828000 | 472500 | 472500 | 473000 | 472500 | 125 |
| 485 | 20231016 | 124700 | 76336742500 | 472500 | 473000 | 473000 | 472500 | 99 |
| 486 | 20231016 | 124600 | 76289944000 | 473000 | 472500 | 473000 | 472500 | 140 |
| 487 | 20231016 | 124500 | 76223767000 | 473000 | 472500 | 473000 | 472500 | 126 |
| 488 | 20231016 | 124400 | 76164215500 | 472500 | 473000 | 473000 | 472500 | 200 |
| 489 | 20231016 | 124300 | 76069665000 | 473000 | 473000 | 473000 | 472500 | 98 |
| 490 | 20231016 | 124200 | 76023349000 | 472500 | 473000 | 473000 | 472500 | 172 |
| 491 | 20231016 | 124100 | 75942040500 | 473000 | 473500 | 473500 | 472500 | 165 |
| 492 | 20231016 | 124000 | 75864002000 | 473500 | 472500 | 473500 | 472500 | 1032 |
| 493 | 20231016 | 123900 | 75375979000 | 473000 | 472500 | 473000 | 472500 | 284 |
| 494 | 20231016 | 123800 | 75241761500 | 473000 | 472500 | 473000 | 472500 | 75 |
| 495 | 20231016 | 123700 | 75206311000 | 472500 | 472500 | 473000 | 472500 | 135 |
| 496 | 20231016 | 123600 | 75142492000 | 473000 | 473000 | 473000 | 472500 | 112 |
| 497 | 20231016 | 123500 | 75089544000 | 472500 | 473000 | 473000 | 472500 | 112 |
| 498 | 20231016 | 123400 | 75036591000 | 472500 | 472500 | 473000 | 472500 | 131 |
| 499 | 20231016 | 123300 | 74974685000 | 472500 | 472500 | 473000 | 472500 | 113 |
| 500 | 20231016 | 123200 | 74921253000 | 472500 | 472500 | 473500 | 472500 | 1190 |
| 501 | 20231016 | 123100 | 74358329500 | 473000 | 473000 | 473000 | 472500 | 53 |
| 502 | 20231016 | 123000 | 74333270000 | 472500 | 472500 | 473000 | 472500 | 144 |
| 503 | 20231016 | 122900 | 74265204500 | 472500 | 473000 | 473000 | 472500 | 147 |
| 504 | 20231016 | 122800 | 74195713500 | 473000 | 472500 | 473000 | 472500 | 245 |
| 505 | 20231016 | 122700 | 74079906500 | 472500 | 472500 | 473000 | 472500 | 199 |
| 506 | 20231016 | 122600 | 73985875500 | 472500 | 473000 | 473000 | 472500 | 118 |
| 507 | 20231016 | 122500 | 73930109000 | 473000 | 472500 | 473000 | 472000 | 1505 |
| 508 | 20231016 | 122400 | 73218815000 | 472000 | 472500 | 472500 | 472000 | 485 |
| 509 | 20231016 | 122300 | 72989705000 | 472500 | 472000 | 472500 | 472000 | 183 |
| 510 | 20231016 | 122200 | 72903276500 | 472500 | 472000 | 472500 | 472000 | 179 |
| 511 | 20231016 | 122100 | 72818718000 | 472500 | 472500 | 472500 | 472000 | 560 |
| 512 | 20231016 | 122000 | 72554168000 | 472000 | 472500 | 472500 | 472000 | 74 |
| 513 | 20231016 | 121900 | 72519227000 | 472500 | 472500 | 472500 | 472000 | 129 |
| 514 | 20231016 | 121800 | 72458326000 | 472000 | 472500 | 472500 | 472000 | 334 |
| 515 | 20231016 | 121700 | 72300617000 | 472500 | 472500 | 472500 | 472000 | 339 |
| 516 | 20231016 | 121600 | 72140483500 | 472000 | 472500 | 473000 | 472000 | 1140 |
| 517 | 20231016 | 121500 | 71601931000 | 472500 | 472500 | 473000 | 472500 | 148 |
| 518 | 20231016 | 121400 | 71531991500 | 473000 | 473000 | 473000 | 472500 | 140 |
| 519 | 20231016 | 121300 | 71465794000 | 473000 | 472500 | 473000 | 472000 | 843 |
| 520 | 20231016 | 121200 | 71067431000 | 472500 | 472500 | 472500 | 472000 | 839 |
| 521 | 20231016 | 121100 | 70671344500 | 472500 | 472000 | 472500 | 472000 | 173 |
| 522 | 20231016 | 121000 | 70589656500 | 472500 | 472000 | 472500 | 472000 | 174 |
| 523 | 20231016 | 120900 | 70507491000 | 472000 | 473000 | 473000 | 472000 | 534 |
| 524 | 20231016 | 120800 | 70255344000 | 472500 | 473000 | 473000 | 472500 | 118 |
| 525 | 20231016 | 120700 | 70199579500 | 473000 | 473000 | 473000 | 472500 | 211 |
| 526 | 20231016 | 120600 | 70099849500 | 472500 | 472500 | 473000 | 472500 | 112 |
| 527 | 20231016 | 120500 | 70046917000 | 472500 | 472500 | 473000 | 472500 | 413 |
| 528 | 20231016 | 120400 | 69851759000 | 472500 | 473000 | 473000 | 472500 | 124 |
| 529 | 20231016 | 120300 | 69793137000 | 472500 | 473000 | 473000 | 472500 | 551 |
| 530 | 20231016 | 120200 | 69532767500 | 472500 | 472500 | 473000 | 472500 | 138 |
| 531 | 20231016 | 120100 | 69467544000 | 472500 | 472500 | 473000 | 472500 | 112 |
| 532 | 20231016 | 120000 | 69414610000 | 473000 | 472500 | 473000 | 472500 | 134 |
| 533 | 20231016 | 115900 | 69351256500 | 472500 | 472500 | 473000 | 472500 | 160 |
| 534 | 20231016 | 115800 | 69275608000 | 472500 | 473000 | 473000 | 472500 | 122 |
| 535 | 20231016 | 115700 | 69217947500 | 473000 | 472500 | 473000 | 472500 | 163 |
| 536 | 20231016 | 115600 | 69140896000 | 472500 | 473000 | 473000 | 472500 | 98 |
| 537 | 20231016 | 115500 | 69094579000 | 472500 | 472000 | 473000 | 472000 | 476 |
| 538 | 20231016 | 115400 | 68869695500 | 472500 | 472500 | 472500 | 472000 | 495 |
| 539 | 20231016 | 115300 | 68635849500 | 472000 | 472500 | 473000 | 472000 | 638 |
| 540 | 20231016 | 115200 | 68334422500 | 472500 | 473000 | 473000 | 472500 | 145 |
| 541 | 20231016 | 115100 | 68265891000 | 472500 | 472500 | 473000 | 472500 | 143 |
| 542 | 20231016 | 115000 | 68198298500 | 472500 | 472500 | 473000 | 472500 | 200 |
| 543 | 20231016 | 114900 | 68103770000 | 472500 | 473000 | 473500 | 472500 | 381 |
| 544 | 20231016 | 114800 | 67923597000 | 473500 | 473500 | 473500 | 473000 | 111 |
| 545 | 20231016 | 114700 | 67871075000 | 473500 | 472500 | 473500 | 472500 | 778 |
| 546 | 20231016 | 114600 | 67503088000 | 472500 | 473000 | 473500 | 472500 | 469 |
| 547 | 20231016 | 114500 | 67281294500 | 473500 | 473000 | 473500 | 473000 | 201 |
| 548 | 20231016 | 114400 | 67186205500 | 473000 | 473000 | 473500 | 473000 | 143 |
| 549 | 20231016 | 114300 | 67118556500 | 473000 | 474000 | 474000 | 473000 | 501 |
| 550 | 20231016 | 114200 | 66881364500 | 473500 | 473500 | 474000 | 473500 | 62 |
| 551 | 20231016 | 114100 | 66851999500 | 473500 | 473500 | 474000 | 473500 | 110 |
| 552 | 20231016 | 114000 | 66799891000 | 473500 | 473500 | 474000 | 473500 | 140 |
| 553 | 20231016 | 113900 | 66733558000 | 473500 | 473500 | 474000 | 473500 | 58 |
| 554 | 20231016 | 113800 | 66706085500 | 473500 | 473500 | 474000 | 473500 | 97 |
| 555 | 20231016 | 113700 | 66660136000 | 473500 | 474000 | 474500 | 473500 | 152 |
| 556 | 20231016 | 113600 | 66588091500 | 474000 | 473500 | 474500 | 473000 | 931 |
| 557 | 20231016 | 113500 | 66146972500 | 473500 | 473500 | 474000 | 473000 | 261 |
| 558 | 20231016 | 113400 | 66023443000 | 473500 | 474000 | 474000 | 473500 | 165 |
| 559 | 20231016 | 113300 | 65945305000 | 474000 | 473500 | 474000 | 473500 | 156 |
| 560 | 20231016 | 113200 | 65871404500 | 473500 | 473500 | 474000 | 473500 | 115 |
| 561 | 20231016 | 113100 | 65816927500 | 473500 | 473500 | 474000 | 473500 | 82 |
| 562 | 20231016 | 113000 | 65778097000 | 473500 | 474000 | 474000 | 473500 | 75 |
| 563 | 20231016 | 112900 | 65742572500 | 473500 | 474000 | 474000 | 473500 | 192 |
| 564 | 20231016 | 112800 | 65651634000 | 473500 | 473500 | 474000 | 473500 | 77 |
| 565 | 20231016 | 112700 | 65615159500 | 474000 | 473500 | 474000 | 473500 | 100 |
| 566 | 20231016 | 112600 | 65567791500 | 473500 | 473500 | 474000 | 473500 | 202 |
| 567 | 20231016 | 112500 | 65472094500 | 473500 | 474000 | 474000 | 473500 | 78 |
| 568 | 20231016 | 112400 | 65435154000 | 473500 | 474000 | 474000 | 473500 | 91 |
| 569 | 20231016 | 112300 | 65392044000 | 473500 | 473500 | 474000 | 473500 | 92 |
| 570 | 20231016 | 112200 | 65348458500 | 473500 | 473000 | 474500 | 473000 | 751 |
| 571 | 20231016 | 112100 | 64992596000 | 473000 | 472500 | 473500 | 472500 | 368 |
| 572 | 20231016 | 112000 | 64818572000 | 473000 | 473000 | 473000 | 472500 | 79 |
| 573 | 20231016 | 111900 | 64781225000 | 473000 | 473000 | 473000 | 472500 | 169 |
| 574 | 20231016 | 111800 | 64701310000 | 473000 | 474000 | 474000 | 472500 | 1321 |
| 575 | 20231016 | 111700 | 64076215000 | 474000 | 473500 | 474000 | 473000 | 895 |
| 576 | 20231016 | 111600 | 63652439000 | 473000 | 473000 | 473500 | 473000 | 176 |
| 577 | 20231016 | 111500 | 63569183000 | 473000 | 473500 | 473500 | 473000 | 153 |
| 578 | 20231016 | 111400 | 63496785500 | 473000 | 473000 | 473500 | 473000 | 83 |
| 579 | 20231016 | 111300 | 63457514500 | 473000 | 474000 | 474000 | 473000 | 496 |
| 580 | 20231016 | 111200 | 63222756500 | 474000 | 473000 | 474000 | 472500 | 437 |
| 581 | 20231016 | 111100 | 63016001500 | 473500 | 473500 | 473500 | 472500 | 273 |
| 582 | 20231016 | 111000 | 62886869500 | 473000 | 472500 | 473500 | 472000 | 1182 |
| 583 | 20231016 | 110900 | 62327858500 | 472000 | 472500 | 472500 | 472000 | 219 |
| 584 | 20231016 | 110800 | 62224417500 | 472500 | 473000 | 473500 | 472000 | 3422 |
| 585 | 20231016 | 110700 | 60607568000 | 473500 | 473000 | 473500 | 472500 | 2034 |
| 586 | 20231016 | 110600 | 59645384000 | 473000 | 472500 | 473000 | 472500 | 157 |
| 587 | 20231016 | 110500 | 59571190000 | 472500 | 473000 | 473500 | 472500 | 1499 |
| 588 | 20231016 | 110400 | 58862287000 | 473500 | 473500 | 473500 | 473000 | 344 |
| 589 | 20231016 | 110300 | 58699560500 | 473000 | 473500 | 474000 | 473000 | 318 |
| 590 | 20231016 | 110200 | 58549037000 | 473500 | 474000 | 474000 | 473500 | 591 |
| 591 | 20231016 | 110100 | 58269181500 | 473500 | 473500 | 474000 | 473500 | 239 |
| 592 | 20231016 | 110000 | 58155984000 | 473500 | 474000 | 474500 | 473500 | 396 |
| 593 | 20231016 | 105900 | 57968281500 | 474000 | 474000 | 474500 | 474000 | 146 |
| 594 | 20231016 | 105800 | 57899050000 | 474000 | 475000 | 475000 | 474000 | 423 |
| 595 | 20231016 | 105700 | 57698285500 | 474500 | 475000 | 475000 | 474500 | 124 |
| 596 | 20231016 | 105600 | 57639435000 | 474500 | 474500 | 475000 | 474500 | 121 |
| 597 | 20231016 | 105500 | 57582004500 | 474500 | 475500 | 475500 | 474500 | 307 |
| 598 | 20231016 | 105400 | 57436178000 | 475000 | 475000 | 475500 | 475000 | 122 |
| 599 | 20231016 | 105300 | 57378194500 | 475000 | 475000 | 475500 | 475000 | 153 |
| 600 | 20231016 | 105200 | 57305469500 | 475000 | 475000 | 476000 | 475000 | 389 |
| 601 | 20231016 | 105100 | 57120538000 | 475500 | 475000 | 475500 | 475000 | 205 |
| 602 | 20231016 | 105000 | 57023078500 | 475500 | 474500 | 475500 | 474000 | 711 |
| 603 | 20231016 | 104900 | 56685380000 | 474000 | 474000 | 474500 | 474000 | 77 |
| 604 | 20231016 | 104800 | 56648873500 | 474500 | 474500 | 474500 | 474000 | 220 |
| 605 | 20231016 | 104700 | 56544506500 | 474000 | 474500 | 475000 | 474000 | 496 |
| 606 | 20231016 | 104600 | 56309212000 | 475000 | 474500 | 475000 | 474500 | 184 |
| 607 | 20231016 | 104500 | 56221845500 | 475000 | 475000 | 475000 | 474500 | 77 |
| 608 | 20231016 | 104400 | 56185294500 | 474500 | 473500 | 475000 | 473500 | 998 |
| 609 | 20231016 | 104300 | 55711965000 | 473500 | 474500 | 474500 | 473500 | 442 |
| 610 | 20231016 | 104200 | 55502461500 | 474500 | 474500 | 474500 | 474000 | 121 |
| 611 | 20231016 | 104100 | 55445077500 | 474500 | 475000 | 475000 | 474000 | 217 |
| 612 | 20231016 | 104000 | 55342094500 | 474500 | 474000 | 475000 | 474000 | 274 |
| 613 | 20231016 | 103900 | 55212056500 | 473500 | 474500 | 474500 | 473500 | 336 |
| 614 | 20231016 | 103800 | 55052751500 | 474500 | 473500 | 475000 | 473500 | 1411 |
| 615 | 20231016 | 103700 | 54383369500 | 474000 | 474000 | 475000 | 473500 | 1032 |
| 616 | 20231016 | 103600 | 53893896000 | 474000 | 474500 | 474500 | 474000 | 319 |
| 617 | 20231016 | 103500 | 53742667000 | 474000 | 475000 | 475500 | 474000 | 310 |
| 618 | 20231016 | 103400 | 53595479500 | 475500 | 474500 | 476000 | 474500 | 814 |
| 619 | 20231016 | 103300 | 53208607500 | 475000 | 475000 | 475500 | 474500 | 319 |
| 620 | 20231016 | 103200 | 53057100500 | 475000 | 475500 | 476000 | 475000 | 269 |
| 621 | 20231016 | 103100 | 52929215000 | 475500 | 475000 | 476000 | 475000 | 762 |
| 622 | 20231016 | 103000 | 52566824000 | 475500 | 475500 | 475500 | 475000 | 583 |
| 623 | 20231016 | 102900 | 52289629000 | 475500 | 475000 | 475500 | 475000 | 82 |
| 624 | 20231016 | 102800 | 52250661500 | 475500 | 475000 | 475500 | 474500 | 970 |
| 625 | 20231016 | 102700 | 51789699000 | 474500 | 475000 | 475000 | 474500 | 134 |
| 626 | 20231016 | 102600 | 51726075500 | 474500 | 474500 | 475000 | 474000 | 856 |
| 627 | 20231016 | 102500 | 51319715000 | 474500 | 474000 | 475500 | 474000 | 1574 |
| 628 | 20231016 | 102400 | 50572197500 | 474500 | 474000 | 474500 | 474000 | 282 |
| 629 | 20231016 | 102300 | 50438518500 | 474500 | 474500 | 475000 | 474000 | 127 |
| 630 | 20231016 | 102200 | 50378276500 | 474500 | 474000 | 475000 | 473000 | 629 |
| 631 | 20231016 | 102100 | 50080299000 | 473500 | 473500 | 474500 | 473000 | 941 |
| 632 | 20231016 | 102000 | 49634389500 | 473000 | 473000 | 473500 | 473000 | 350 |
| 633 | 20231016 | 101900 | 49468756000 | 473000 | 473000 | 473500 | 473000 | 224 |
| 634 | 20231016 | 101800 | 49362712500 | 473500 | 473000 | 473500 | 473000 | 178 |
| 635 | 20231016 | 101700 | 49278487500 | 473500 | 473500 | 473500 | 473000 | 130 |
| 636 | 20231016 | 101600 | 49216955500 | 473000 | 473500 | 474000 | 473000 | 577 |
| 637 | 20231016 | 101500 | 48943768000 | 473500 | 473500 | 474000 | 473000 | 1194 |
| 638 | 20231016 | 101400 | 48378460000 | 473500 | 474000 | 474500 | 473500 | 295 |
| 639 | 20231016 | 101300 | 48238723000 | 474000 | 474500 | 474500 | 474000 | 306 |
| 640 | 20231016 | 101200 | 48093641500 | 474000 | 475000 | 475500 | 474000 | 641 |
| 641 | 20231016 | 101100 | 47789536500 | 475500 | 475500 | 475500 | 475000 | 272 |
| 642 | 20231016 | 101000 | 47660310500 | 475500 | 476000 | 476000 | 475000 | 236 |
| 643 | 20231016 | 100900 | 47548161500 | 476000 | 475000 | 476000 | 475000 | 454 |
| 644 | 20231016 | 100800 | 47332403000 | 475500 | 476000 | 476000 | 475500 | 259 |
| 645 | 20231016 | 100700 | 47209206500 | 476000 | 475500 | 476000 | 475000 | 894 |
| 646 | 20231016 | 100600 | 46784116500 | 475500 | 476000 | 476500 | 475500 | 413 |
| 647 | 20231016 | 100500 | 46587655500 | 475500 | 476000 | 476000 | 475500 | 482 |
| 648 | 20231016 | 100400 | 46358361500 | 476000 | 476500 | 476500 | 475500 | 452 |
| 649 | 20231016 | 100300 | 46143198000 | 476000 | 476000 | 476500 | 476000 | 325 |
| 650 | 20231016 | 100200 | 45988490000 | 476000 | 476000 | 477000 | 475500 | 676 |
| 651 | 20231016 | 100100 | 45666540000 | 475500 | 476500 | 477000 | 475500 | 235 |
| 652 | 20231016 | 100000 | 45554625000 | 476500 | 475500 | 476500 | 475500 | 639 |
| 653 | 20231016 | 095900 | 45250471000 | 475500 | 475500 | 477000 | 475000 | 1010 |
| 654 | 20231016 | 095800 | 44769733500 | 475000 | 475000 | 475500 | 475000 | 174 |
| 655 | 20231016 | 095700 | 44687037000 | 475500 | 475000 | 476000 | 474500 | 1092 |
| 656 | 20231016 | 095600 | 44168123000 | 475000 | 474500 | 475000 | 474500 | 1081 |
| 657 | 20231016 | 095500 | 43655169000 | 475000 | 475000 | 476000 | 474500 | 748 |
| 658 | 20231016 | 095400 | 43299570500 | 475500 | 476000 | 476500 | 475000 | 454 |
| 659 | 20231016 | 095300 | 43083662500 | 476000 | 476000 | 477000 | 476000 | 553 |
| 660 | 20231016 | 095200 | 42820291000 | 476000 | 474500 | 477000 | 474500 | 1739 |
| 661 | 20231016 | 095100 | 41992929000 | 474500 | 474500 | 475500 | 474500 | 1691 |
| 662 | 20231016 | 095000 | 41190148000 | 474500 | 473000 | 474500 | 473000 | 596 |
| 663 | 20231016 | 094900 | 40907823000 | 473500 | 472500 | 473500 | 472500 | 507 |
| 664 | 20231016 | 094800 | 40667967000 | 472500 | 473000 | 473500 | 472500 | 713 |
| 665 | 20231016 | 094700 | 40330759000 | 472500 | 472500 | 474000 | 472500 | 2643 |
| 666 | 20231016 | 094600 | 39080593500 | 472500 | 473000 | 473500 | 472500 | 970 |
| 667 | 20231016 | 094500 | 38621714500 | 473000 | 474000 | 474000 | 473000 | 529 |
| 668 | 20231016 | 094400 | 38371317500 | 473500 | 473500 | 474500 | 473000 | 893 |
| 669 | 20231016 | 094300 | 37948106000 | 473000 | 473000 | 474500 | 473000 | 5080 |
| 670 | 20231016 | 094200 | 35542896000 | 473500 | 473500 | 473500 | 473000 | 686 |
| 671 | 20231016 | 094100 | 35218369000 | 473500 | 474000 | 475000 | 473000 | 3056 |
| 672 | 20231016 | 094000 | 33770561500 | 474000 | 474500 | 475000 | 474000 | 2326 |
| 673 | 20231016 | 093900 | 32666747000 | 474500 | 475500 | 475500 | 474000 | 6441 |
| 674 | 20231016 | 093800 | 29607612500 | 476000 | 475500 | 476000 | 475500 | 327 |
| 675 | 20231016 | 093700 | 29452079500 | 475500 | 476000 | 476500 | 475500 | 571 |
| 676 | 20231016 | 093600 | 29180373000 | 476000 | 476500 | 477000 | 476000 | 1203 |
| 677 | 20231016 | 093500 | 28607556000 | 476500 | 477500 | 477500 | 476500 | 474 |
| 678 | 20231016 | 093400 | 28381511000 | 477000 | 476000 | 477500 | 476000 | 1153 |
| 679 | 20231016 | 093300 | 27831925000 | 476500 | 476500 | 476500 | 476000 | 805 |
| 680 | 20231016 | 093200 | 27448496000 | 477000 | 476500 | 477000 | 476500 | 538 |
| 681 | 20231016 | 093100 | 27192042500 | 477000 | 475500 | 477500 | 475500 | 2233 |
| 682 | 20231016 | 093000 | 26128402500 | 475500 | 476000 | 476000 | 475500 | 951 |
| 683 | 20231016 | 092900 | 25675945500 | 475500 | 476000 | 476000 | 475500 | 1252 |
| 684 | 20231016 | 092800 | 25080056000 | 475500 | 475500 | 476000 | 475500 | 766 |
| 685 | 20231016 | 092700 | 24715694000 | 475500 | 476000 | 476500 | 475500 | 999 |
| 686 | 20231016 | 092600 | 24240209000 | 476000 | 476500 | 476500 | 476000 | 664 |
| 687 | 20231016 | 092500 | 23924061000 | 476500 | 476500 | 477000 | 476000 | 513 |
| 688 | 20231016 | 092400 | 23679627000 | 476500 | 476500 | 477000 | 476000 | 1334 |
| 689 | 20231016 | 092300 | 23044083000 | 476500 | 478500 | 478500 | 476500 | 1910 |
| 690 | 20231016 | 092200 | 22131911500 | 478500 | 478000 | 479000 | 478000 | 881 |
| 691 | 20231016 | 092100 | 21710500500 | 478500 | 477500 | 479000 | 477000 | 1504 |
| 692 | 20231016 | 092000 | 20991574000 | 477500 | 478500 | 478500 | 477500 | 863 |
| 693 | 20231016 | 091900 | 20579170000 | 478000 | 478500 | 479500 | 478000 | 1674 |
| 694 | 20231016 | 091800 | 19777770000 | 478500 | 479000 | 479500 | 478000 | 736 |
| 695 | 20231016 | 091700 | 19425637000 | 479500 | 478500 | 480000 | 478500 | 1776 |
| 696 | 20231016 | 091600 | 18573909000 | 479000 | 478500 | 479000 | 478000 | 1594 |
| 697 | 20231016 | 091500 | 17811302000 | 478500 | 479000 | 479500 | 478500 | 1354 |
| 698 | 20231016 | 091400 | 17162882500 | 479000 | 480500 | 480500 | 479000 | 956 |
| 699 | 20231016 | 091300 | 16704037000 | 480500 | 480500 | 480500 | 479000 | 2600 |
| 700 | 20231016 | 091200 | 15456595500 | 480000 | 479500 | 480500 | 478500 | 654 |
| 701 | 20231016 | 091100 | 15142819000 | 479000 | 477500 | 480000 | 477500 | 1901 |
| 702 | 20231016 | 091000 | 14232597500 | 477500 | 479000 | 479500 | 477000 | 901 |
| 703 | 20231016 | 090900 | 13801667500 | 479000 | 478000 | 480000 | 478000 | 2044 |
| 704 | 20231016 | 090800 | 12822894000 | 478000 | 478500 | 478500 | 477500 | 1732 |
| 705 | 20231016 | 090700 | 11994987500 | 478500 | 479000 | 479500 | 478000 | 1698 |
| 706 | 20231016 | 090600 | 11182089500 | 479500 | 481000 | 481500 | 479000 | 3579 |
| 707 | 20231016 | 090500 | 9460917000 | 481000 | 481000 | 481000 | 480000 | 1968 |
| 708 | 20231016 | 090400 | 8515290500 | 481000 | 478500 | 481000 | 478500 | 1662 |
| 709 | 20231016 | 090300 | 7718374500 | 478000 | 478500 | 478500 | 477000 | 2847 |
| 710 | 20231016 | 090200 | 6357891000 | 478500 | 479000 | 480000 | 478500 | 2514 |
| 711 | 20231016 | 090100 | 5152774500 | 479000 | 476000 | 479500 | 475500 | 5100 |
| 712 | 20231016 | 090000 | 2720871500 | 476000 | 479500 | 479500 | 476000 | 5679 |