38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 203700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 3 | 20231023 | 203600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20231023 | 203500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20231023 | 203400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20231023 | 203300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20231023 | 203200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20231023 | 203100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20231023 | 203000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20231023 | 202900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20231023 | 202800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20231023 | 202700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20231023 | 202600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20231023 | 202500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20231023 | 202400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20231023 | 202300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20231023 | 202200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20231023 | 202100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20231023 | 202000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20231023 | 201900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20231023 | 201800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20231023 | 201700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20231023 | 201600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20231023 | 201500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20231023 | 201400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20231023 | 201300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20231023 | 201200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20231023 | 201100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20231023 | 201000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20231023 | 200900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20231023 | 200800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20231023 | 200700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 33 | 20231023 | 200600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20231023 | 200500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20231023 | 200400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20231023 | 200300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20231023 | 200200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20231023 | 200100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20231023 | 200000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20231023 | 195900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20231023 | 195800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20231023 | 195700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20231023 | 195600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20231023 | 195500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20231023 | 195400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20231023 | 195300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20231023 | 195200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20231023 | 195100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20231023 | 195000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20231023 | 194900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20231023 | 194800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20231023 | 194700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20231023 | 194600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20231023 | 194500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20231023 | 194400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20231023 | 194300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20231023 | 194200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20231023 | 194100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20231023 | 194000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20231023 | 193900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20231023 | 193800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20231023 | 193700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 63 | 20231023 | 193600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20231023 | 193500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20231023 | 193400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20231023 | 193300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20231023 | 193200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20231023 | 193100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20231023 | 193000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20231023 | 192900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20231023 | 192800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20231023 | 192700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20231023 | 192600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20231023 | 192500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20231023 | 192400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20231023 | 192300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20231023 | 192200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20231023 | 192100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20231023 | 192000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20231023 | 191900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20231023 | 191800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20231023 | 191700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20231023 | 191600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20231023 | 191500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20231023 | 191400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20231023 | 191300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20231023 | 191200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20231023 | 191100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20231023 | 191000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20231023 | 190900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20231023 | 190800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20231023 | 190700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 93 | 20231023 | 190600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20231023 | 190500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20231023 | 190400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20231023 | 190300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20231023 | 190200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20231023 | 190100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20231023 | 190000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20231023 | 185900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20231023 | 185800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20231023 | 185700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20231023 | 185600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20231023 | 185500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20231023 | 185400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20231023 | 185300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20231023 | 185200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20231023 | 185100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20231023 | 185000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20231023 | 184900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20231023 | 184800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20231023 | 184700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20231023 | 184600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20231023 | 184500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20231023 | 184400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20231023 | 184300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20231023 | 184200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20231023 | 184100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20231023 | 184000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20231023 | 183900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20231023 | 183800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20231023 | 183700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 123 | 20231023 | 183600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20231023 | 183500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20231023 | 183400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20231023 | 183300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20231023 | 183200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20231023 | 183100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20231023 | 183000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20231023 | 182900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20231023 | 182800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20231023 | 182700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20231023 | 182600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20231023 | 182500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20231023 | 182400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20231023 | 182300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20231023 | 182200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20231023 | 182100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20231023 | 182000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20231023 | 181900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20231023 | 181800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20231023 | 181700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20231023 | 181600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20231023 | 181500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20231023 | 181400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20231023 | 181300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20231023 | 181200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20231023 | 181100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20231023 | 181000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20231023 | 180900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20231023 | 180800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20231023 | 180700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 153 | 20231023 | 180600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20231023 | 180500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20231023 | 180400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20231023 | 180300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20231023 | 180200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20231023 | 180100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20231023 | 180000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20231023 | 175900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20231023 | 175800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20231023 | 175700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20231023 | 175600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20231023 | 175500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20231023 | 175400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20231023 | 175300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20231023 | 175200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20231023 | 175100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20231023 | 175000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20231023 | 174900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20231023 | 174800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20231023 | 174700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20231023 | 174600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20231023 | 174500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20231023 | 174400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20231023 | 174300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20231023 | 174200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20231023 | 174100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20231023 | 174000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20231023 | 173900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20231023 | 173800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20231023 | 173700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 183 | 20231023 | 173600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20231023 | 173500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20231023 | 173400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20231023 | 173300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20231023 | 173200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20231023 | 173100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20231023 | 173000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20231023 | 172900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20231023 | 172800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20231023 | 172700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20231023 | 172600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20231023 | 172500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20231023 | 172400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20231023 | 172300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20231023 | 172200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20231023 | 172100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20231023 | 172000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20231023 | 171900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20231023 | 171800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20231023 | 171700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20231023 | 171600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20231023 | 171500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20231023 | 171400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20231023 | 171300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20231023 | 171200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20231023 | 171100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20231023 | 171000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20231023 | 170900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20231023 | 170800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20231023 | 170700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 213 | 20231023 | 170600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20231023 | 170500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20231023 | 170400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20231023 | 170300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20231023 | 170200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20231023 | 170100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20231023 | 170000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20231023 | 165900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20231023 | 165800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20231023 | 165700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20231023 | 165600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20231023 | 165500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20231023 | 165400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20231023 | 165300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20231023 | 165200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20231023 | 165100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20231023 | 165000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20231023 | 164900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20231023 | 164800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20231023 | 164700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20231023 | 164600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20231023 | 164500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20231023 | 164400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20231023 | 164300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20231023 | 164200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20231023 | 164100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20231023 | 164000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20231023 | 163900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20231023 | 163800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20231023 | 163700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 243 | 20231023 | 163600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20231023 | 163500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20231023 | 163400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20231023 | 163300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20231023 | 163200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20231023 | 163100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20231023 | 163000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20231023 | 162900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20231023 | 162800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20231023 | 162700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20231023 | 162600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20231023 | 162500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20231023 | 162400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20231023 | 162300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20231023 | 162200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20231023 | 162100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20231023 | 162000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20231023 | 161900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20231023 | 161800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20231023 | 161700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20231023 | 161600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20231023 | 161500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20231023 | 161400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20231023 | 161300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20231023 | 161200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20231023 | 161100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20231023 | 161000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20231023 | 160900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20231023 | 160800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20231023 | 160700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 273 | 20231023 | 160600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20231023 | 160500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20231023 | 160400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20231023 | 160300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20231023 | 160200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20231023 | 160100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20231023 | 160000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20231023 | 155900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20231023 | 155800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20231023 | 155700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20231023 | 155600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20231023 | 155500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20231023 | 155400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20231023 | 155300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20231023 | 155200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20231023 | 155100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20231023 | 155000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20231023 | 154900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20231023 | 154800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20231023 | 154700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20231023 | 154600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20231023 | 154500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20231023 | 154400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 296 | 20231023 | 154300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 297 | 20231023 | 154200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 298 | 20231023 | 154100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20231023 | 154000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20231023 | 153900 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20231023 | 153800 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20231023 | 153700 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 303 | 20231023 | 153600 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20231023 | 153500 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20231023 | 153400 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20231023 | 153300 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20231023 | 153200 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20231023 | 153100 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 309 | 20231023 | 153000 | 23226642500 | 35700 | 35700 | 35700 | 35700 | 6422 |
| 310 | 20231023 | 152900 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 311 | 20231023 | 152800 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 312 | 20231023 | 152700 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 313 | 20231023 | 152600 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 314 | 20231023 | 152500 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 315 | 20231023 | 152400 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 316 | 20231023 | 152300 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 317 | 20231023 | 152200 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 318 | 20231023 | 152100 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 319 | 20231023 | 152000 | 22997377100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 320 | 20231023 | 151900 | 22997377100 | 35950 | 35900 | 36000 | 35800 | 991 |
| 321 | 20231023 | 151800 | 22961784800 | 35950 | 35800 | 35950 | 35800 | 711 |
| 322 | 20231023 | 151700 | 22936277800 | 35800 | 35800 | 35900 | 35800 | 503 |
| 323 | 20231023 | 151600 | 22918252550 | 35850 | 35800 | 35850 | 35800 | 736 |
| 324 | 20231023 | 151500 | 22891878100 | 35850 | 35850 | 35900 | 35800 | 478 |
| 325 | 20231023 | 151400 | 22874756900 | 35800 | 35950 | 35950 | 35800 | 827 |
| 326 | 20231023 | 151300 | 22845127750 | 35950 | 35900 | 35950 | 35850 | 329 |
| 327 | 20231023 | 151200 | 22833318100 | 35900 | 36000 | 36050 | 35850 | 1100 |
| 328 | 20231023 | 151100 | 22793770400 | 36000 | 35850 | 36050 | 35800 | 1031 |
| 329 | 20231023 | 151000 | 22756647800 | 36050 | 35900 | 36100 | 35800 | 1861 |
| 330 | 20231023 | 150900 | 22689742300 | 35850 | 36050 | 36100 | 35850 | 3518 |
| 331 | 20231023 | 150800 | 22563166800 | 36050 | 35900 | 36100 | 35900 | 800 |
| 332 | 20231023 | 150700 | 22534334550 | 35900 | 36050 | 36050 | 35900 | 1310 |
| 333 | 20231023 | 150600 | 22487176400 | 36050 | 36200 | 36250 | 36000 | 2031 |
| 334 | 20231023 | 150500 | 22413806700 | 36150 | 36200 | 36250 | 36100 | 499 |
| 335 | 20231023 | 150400 | 22395762300 | 36200 | 36000 | 36300 | 35900 | 1237 |
| 336 | 20231023 | 150300 | 22351065250 | 36000 | 36050 | 36050 | 36000 | 472 |
| 337 | 20231023 | 150200 | 22334066600 | 36050 | 36050 | 36100 | 35900 | 631 |
| 338 | 20231023 | 150100 | 22311347300 | 36200 | 35950 | 36250 | 35850 | 3349 |
| 339 | 20231023 | 150000 | 22190412400 | 35950 | 35800 | 35950 | 35450 | 928 |
| 340 | 20231023 | 145900 | 22157251100 | 35850 | 36350 | 36350 | 35800 | 9024 |
| 341 | 20231023 | 145800 | 21832296750 | 36150 | 36300 | 36500 | 36100 | 3364 |
| 342 | 20231023 | 145700 | 21709951250 | 36350 | 35650 | 36350 | 35500 | 3933 |
| 343 | 20231023 | 145600 | 21568661950 | 35650 | 35550 | 35650 | 35200 | 4483 |
| 344 | 20231023 | 145500 | 21409323750 | 35600 | 35150 | 35600 | 35150 | 9789 |
| 345 | 20231023 | 145400 | 21062409500 | 35150 | 35050 | 35200 | 35050 | 598 |
| 346 | 20231023 | 145300 | 21041395450 | 35050 | 34850 | 35100 | 34750 | 979 |
| 347 | 20231023 | 145200 | 21007189150 | 34850 | 34850 | 34900 | 34800 | 95 |
| 348 | 20231023 | 145100 | 21003878850 | 34850 | 34900 | 34900 | 34800 | 163 |
| 349 | 20231023 | 145000 | 20998198700 | 34800 | 34850 | 34850 | 34750 | 748 |
| 350 | 20231023 | 144900 | 20972188950 | 34850 | 34800 | 34850 | 34750 | 502 |
| 351 | 20231023 | 144800 | 20954723200 | 34800 | 34800 | 34900 | 34800 | 80 |
| 352 | 20231023 | 144700 | 20951936150 | 34750 | 34700 | 34750 | 34700 | 177 |
| 353 | 20231023 | 144600 | 20945785950 | 34700 | 34650 | 34700 | 34650 | 156 |
| 354 | 20231023 | 144500 | 20940375800 | 34700 | 34700 | 34750 | 34650 | 249 |
| 355 | 20231023 | 144400 | 20931735400 | 34650 | 34700 | 34750 | 34650 | 119 |
| 356 | 20231023 | 144300 | 20927606350 | 34650 | 34600 | 34700 | 34600 | 121 |
| 357 | 20231023 | 144200 | 20923415650 | 34600 | 34600 | 34650 | 34600 | 477 |
| 358 | 20231023 | 144100 | 20906909800 | 34650 | 34700 | 34700 | 34650 | 270 |
| 359 | 20231023 | 144000 | 20897545600 | 34650 | 34750 | 34750 | 34600 | 307 |
| 360 | 20231023 | 143900 | 20886910750 | 34900 | 34900 | 34950 | 34700 | 328 |
| 361 | 20231023 | 143800 | 20875479200 | 34900 | 34850 | 34950 | 34600 | 649 |
| 362 | 20231023 | 143700 | 20852915350 | 34850 | 34900 | 34900 | 34700 | 326 |
| 363 | 20231023 | 143600 | 20841588800 | 34850 | 35000 | 35050 | 34700 | 4864 |
| 364 | 20231023 | 143500 | 20671652050 | 34950 | 34950 | 35000 | 34950 | 542 |
| 365 | 20231023 | 143400 | 20652706400 | 34950 | 35000 | 35050 | 34950 | 520 |
| 366 | 20231023 | 143300 | 20634523450 | 35050 | 35100 | 35100 | 34950 | 475 |
| 367 | 20231023 | 143200 | 20617917700 | 35050 | 35050 | 35050 | 35000 | 292 |
| 368 | 20231023 | 143100 | 20607694700 | 35050 | 35000 | 35100 | 34950 | 422 |
| 369 | 20231023 | 143000 | 20592935750 | 34950 | 35200 | 35200 | 34950 | 531 |
| 370 | 20231023 | 142900 | 20574332850 | 35150 | 35200 | 35200 | 35150 | 51 |
| 371 | 20231023 | 142800 | 20572538550 | 35200 | 35250 | 35250 | 35200 | 159 |
| 372 | 20231023 | 142700 | 20566939150 | 35300 | 35250 | 35300 | 35200 | 828 |
| 373 | 20231023 | 142600 | 20537783250 | 35250 | 35250 | 35350 | 35250 | 146 |
| 374 | 20231023 | 142500 | 20532634500 | 35300 | 35400 | 35450 | 35300 | 155 |
| 375 | 20231023 | 142400 | 20527152550 | 35350 | 35250 | 35350 | 35200 | 349 |
| 376 | 20231023 | 142300 | 20514845550 | 35250 | 35200 | 35350 | 35200 | 439 |
| 377 | 20231023 | 142200 | 20499370600 | 35200 | 35200 | 35300 | 35200 | 139 |
| 378 | 20231023 | 142100 | 20494474050 | 35200 | 35100 | 35300 | 35100 | 290 |
| 379 | 20231023 | 142000 | 20484260700 | 35100 | 35000 | 35100 | 34950 | 107 |
| 380 | 20231023 | 141900 | 20480511250 | 34950 | 35000 | 35000 | 34950 | 105 |
| 381 | 20231023 | 141800 | 20476839750 | 35000 | 35000 | 35000 | 34950 | 642 |
| 382 | 20231023 | 141700 | 20454396800 | 35000 | 35000 | 35000 | 34950 | 85 |
| 383 | 20231023 | 141600 | 20451423350 | 35000 | 35000 | 35050 | 34950 | 246 |
| 384 | 20231023 | 141500 | 20442816600 | 34950 | 35000 | 35050 | 34950 | 179 |
| 385 | 20231023 | 141400 | 20436551550 | 35000 | 35150 | 35200 | 35000 | 148 |
| 386 | 20231023 | 141300 | 20431353950 | 35200 | 34800 | 35200 | 34800 | 1312 |
| 387 | 20231023 | 141200 | 20385487000 | 34800 | 34750 | 34850 | 34750 | 130 |
| 388 | 20231023 | 141100 | 20380964450 | 34800 | 34800 | 34850 | 34750 | 112 |
| 389 | 20231023 | 141000 | 20377067100 | 34800 | 34700 | 34800 | 34700 | 120 |
| 390 | 20231023 | 140900 | 20372896150 | 34700 | 34600 | 34700 | 34600 | 108 |
| 391 | 20231023 | 140800 | 20369154500 | 34600 | 34500 | 34650 | 34500 | 250 |
| 392 | 20231023 | 140700 | 20360521350 | 34550 | 34550 | 34650 | 34500 | 75 |
| 393 | 20231023 | 140600 | 20357928250 | 34550 | 34650 | 34650 | 34550 | 127 |
| 394 | 20231023 | 140500 | 20353532100 | 34600 | 34650 | 34750 | 34600 | 166 |
| 395 | 20231023 | 140400 | 20347777800 | 34700 | 34550 | 34700 | 34550 | 174 |
| 396 | 20231023 | 140300 | 20341747550 | 34800 | 34400 | 34800 | 34400 | 1035 |
| 397 | 20231023 | 140200 | 20306065600 | 34500 | 34350 | 34550 | 34350 | 106 |
| 398 | 20231023 | 140100 | 20302410450 | 34350 | 34400 | 34400 | 34300 | 135 |
| 399 | 20231023 | 140000 | 20297774300 | 34400 | 34400 | 34400 | 34400 | 121 |
| 400 | 20231023 | 135900 | 20293611900 | 34350 | 34350 | 34400 | 34300 | 98 |
| 401 | 20231023 | 135800 | 20290245450 | 34300 | 34600 | 34600 | 34300 | 1224 |
| 402 | 20231023 | 135700 | 20248075400 | 34650 | 34500 | 34650 | 34500 | 49 |
| 403 | 20231023 | 135600 | 20246379100 | 34500 | 34500 | 34550 | 34450 | 163 |
| 404 | 20231023 | 135500 | 20240752650 | 34550 | 34600 | 34600 | 34450 | 173 |
| 405 | 20231023 | 135400 | 20234782250 | 34650 | 34550 | 34650 | 34550 | 87 |
| 406 | 20231023 | 135300 | 20231775050 | 34600 | 34650 | 34650 | 34600 | 103 |
| 407 | 20231023 | 135200 | 20228207100 | 34750 | 34600 | 34800 | 34500 | 244 |
| 408 | 20231023 | 135100 | 20219777850 | 34600 | 34500 | 34600 | 34450 | 675 |
| 409 | 20231023 | 135000 | 20196455300 | 34550 | 34650 | 34650 | 34500 | 393 |
| 410 | 20231023 | 134900 | 20182856150 | 34550 | 34600 | 34600 | 34450 | 295 |
| 411 | 20231023 | 134800 | 20172675700 | 34600 | 34550 | 34600 | 34550 | 93 |
| 412 | 20231023 | 134700 | 20169461050 | 34500 | 34550 | 34600 | 34500 | 133 |
| 413 | 20231023 | 134600 | 20164864650 | 34550 | 34550 | 34600 | 34550 | 265 |
| 414 | 20231023 | 134500 | 20155707300 | 34600 | 34700 | 34750 | 34600 | 236 |
| 415 | 20231023 | 134400 | 20147529200 | 34700 | 34850 | 34850 | 34700 | 482 |
| 416 | 20231023 | 134300 | 20130792950 | 34900 | 34700 | 34900 | 34700 | 547 |
| 417 | 20231023 | 134200 | 20111741950 | 34650 | 34700 | 34750 | 34650 | 149 |
| 418 | 20231023 | 134100 | 20106571400 | 34550 | 34700 | 34750 | 34550 | 375 |
| 419 | 20231023 | 134000 | 20093565250 | 34700 | 34500 | 34750 | 34500 | 332 |
| 420 | 20231023 | 133900 | 20082054150 | 34450 | 34550 | 34600 | 34250 | 3250 |
| 421 | 20231023 | 133800 | 19970165500 | 34550 | 34700 | 34700 | 34550 | 631 |
| 422 | 20231023 | 133700 | 19948324200 | 34700 | 34700 | 34800 | 34700 | 416 |
| 423 | 20231023 | 133600 | 19933883200 | 34700 | 34750 | 34850 | 34700 | 278 |
| 424 | 20231023 | 133500 | 19924216750 | 34700 | 34700 | 34800 | 34700 | 348 |
| 425 | 20231023 | 133400 | 19912135050 | 34650 | 34750 | 34750 | 34650 | 1262 |
| 426 | 20231023 | 133300 | 19868325950 | 34750 | 34900 | 34900 | 34750 | 1794 |
| 427 | 20231023 | 133200 | 19805956500 | 34900 | 35150 | 35150 | 34900 | 1913 |
| 428 | 20231023 | 133100 | 19738833150 | 35200 | 35150 | 35250 | 35150 | 106 |
| 429 | 20231023 | 133000 | 19735104500 | 35200 | 35150 | 35200 | 35150 | 405 |
| 430 | 20231023 | 132900 | 19720865600 | 35200 | 35200 | 35200 | 35150 | 124 |
| 431 | 20231023 | 132800 | 19716502300 | 35200 | 35200 | 35250 | 35150 | 281 |
| 432 | 20231023 | 132700 | 19706617500 | 35200 | 35200 | 35250 | 35150 | 115 |
| 433 | 20231023 | 132600 | 19702571350 | 35200 | 35200 | 35300 | 35200 | 320 |
| 434 | 20231023 | 132500 | 19691302050 | 35200 | 35200 | 35200 | 35100 | 755 |
| 435 | 20231023 | 132400 | 19664750000 | 35250 | 35350 | 35350 | 35150 | 1040 |
| 436 | 20231023 | 132300 | 19628050350 | 35300 | 35400 | 35400 | 35300 | 801 |
| 437 | 20231023 | 132200 | 19599738350 | 35400 | 35300 | 35400 | 35300 | 414 |
| 438 | 20231023 | 132100 | 19585100050 | 35300 | 35300 | 35400 | 35300 | 251 |
| 439 | 20231023 | 132000 | 19576231750 | 35250 | 35150 | 35250 | 35150 | 195 |
| 440 | 20231023 | 131900 | 19569374100 | 35200 | 35150 | 35200 | 35100 | 204 |
| 441 | 20231023 | 131800 | 19562210550 | 35150 | 35150 | 35250 | 35100 | 208 |
| 442 | 20231023 | 131700 | 19554890700 | 35200 | 35150 | 35200 | 35150 | 80 |
| 443 | 20231023 | 131600 | 19552076350 | 35150 | 35200 | 35200 | 35150 | 155 |
| 444 | 20231023 | 131500 | 19546621950 | 35150 | 35200 | 35250 | 35100 | 124 |
| 445 | 20231023 | 131400 | 19542260850 | 35250 | 35250 | 35250 | 35150 | 71 |
| 446 | 20231023 | 131300 | 19539758550 | 35250 | 35150 | 35300 | 35150 | 33 |
| 447 | 20231023 | 131200 | 19538596150 | 35250 | 35200 | 35250 | 35200 | 115 |
| 448 | 20231023 | 131100 | 19534546500 | 35200 | 35100 | 35200 | 35100 | 173 |
| 449 | 20231023 | 131000 | 19528468250 | 35100 | 35250 | 35250 | 35100 | 314 |
| 450 | 20231023 | 130900 | 19517423250 | 35250 | 35350 | 35350 | 35200 | 515 |
| 451 | 20231023 | 130800 | 19499229650 | 35350 | 35400 | 35400 | 35300 | 251 |
| 452 | 20231023 | 130700 | 19490360200 | 35400 | 35350 | 35400 | 35350 | 79 |
| 453 | 20231023 | 130600 | 19487565850 | 35400 | 35450 | 35500 | 35300 | 135 |
| 454 | 20231023 | 130500 | 19482782100 | 35500 | 35450 | 35550 | 35450 | 300 |
| 455 | 20231023 | 130400 | 19472135150 | 35500 | 35550 | 35550 | 35450 | 316 |
| 456 | 20231023 | 130300 | 19460915750 | 35550 | 35550 | 35600 | 35500 | 817 |
| 457 | 20231023 | 130200 | 19431847300 | 35550 | 35500 | 35600 | 35500 | 375 |
| 458 | 20231023 | 130100 | 19418511950 | 35500 | 35500 | 35650 | 35500 | 392 |
| 459 | 20231023 | 130000 | 19404574100 | 35500 | 35250 | 35650 | 35250 | 218 |
| 460 | 20231023 | 125900 | 19396824950 | 35250 | 35250 | 35300 | 35250 | 127 |
| 461 | 20231023 | 125800 | 19392347050 | 35200 | 35150 | 35200 | 35150 | 5 |
| 462 | 20231023 | 125700 | 19392171100 | 35250 | 35300 | 35300 | 35250 | 57 |
| 463 | 20231023 | 125600 | 19390160250 | 35300 | 35250 | 35300 | 35150 | 409 |
| 464 | 20231023 | 125500 | 19375750950 | 35200 | 35250 | 35250 | 35200 | 332 |
| 465 | 20231023 | 125400 | 19364062400 | 35250 | 35400 | 35400 | 35250 | 146 |
| 466 | 20231023 | 125300 | 19358906650 | 35400 | 35500 | 35550 | 35400 | 283 |
| 467 | 20231023 | 125200 | 19348867150 | 35550 | 35600 | 35650 | 35550 | 494 |
| 468 | 20231023 | 125100 | 19331279600 | 35550 | 35550 | 35600 | 35550 | 376 |
| 469 | 20231023 | 125000 | 19317903750 | 35550 | 35350 | 35600 | 35350 | 589 |
| 470 | 20231023 | 124900 | 19296989250 | 35350 | 35350 | 35400 | 35200 | 786 |
| 471 | 20231023 | 124800 | 19269259750 | 35400 | 35450 | 35450 | 35400 | 146 |
| 472 | 20231023 | 124700 | 19264091300 | 35450 | 35450 | 35450 | 35400 | 126 |
| 473 | 20231023 | 124600 | 19259624700 | 35400 | 35300 | 35400 | 35300 | 351 |
| 474 | 20231023 | 124500 | 19247209800 | 35300 | 35150 | 35300 | 35150 | 233 |
| 475 | 20231023 | 124400 | 19239006450 | 35150 | 35150 | 35150 | 35150 | 117 |
| 476 | 20231023 | 124300 | 19234893900 | 35150 | 35100 | 35150 | 35100 | 71 |
| 477 | 20231023 | 124200 | 19232400050 | 35100 | 35200 | 35200 | 35100 | 300 |
| 478 | 20231023 | 124100 | 19221857750 | 35200 | 35250 | 35250 | 35200 | 269 |
| 479 | 20231023 | 124000 | 19212377350 | 35250 | 35250 | 35250 | 35200 | 83 |
| 480 | 20231023 | 123900 | 19209453250 | 35200 | 35150 | 35300 | 35150 | 399 |
| 481 | 20231023 | 123800 | 19195392500 | 35200 | 35100 | 35300 | 35050 | 689 |
| 482 | 20231023 | 123700 | 19171199650 | 35150 | 35100 | 35150 | 35100 | 66 |
| 483 | 20231023 | 123600 | 19168879800 | 35100 | 35100 | 35150 | 35050 | 523 |
| 484 | 20231023 | 123500 | 19150521050 | 35150 | 35050 | 35150 | 35050 | 275 |
| 485 | 20231023 | 123400 | 19140879150 | 35050 | 35100 | 35100 | 35050 | 478 |
| 486 | 20231023 | 123300 | 19124116250 | 35100 | 35100 | 35200 | 35100 | 387 |
| 487 | 20231023 | 123200 | 19110511300 | 35150 | 35150 | 35200 | 35150 | 128 |
| 488 | 20231023 | 123100 | 19106011950 | 35100 | 35150 | 35250 | 35100 | 193 |
| 489 | 20231023 | 123000 | 19099216550 | 35150 | 35100 | 35150 | 35100 | 205 |
| 490 | 20231023 | 122900 | 19092016200 | 35100 | 35100 | 35400 | 35050 | 781 |
| 491 | 20231023 | 122800 | 19064435300 | 35150 | 35050 | 35150 | 35050 | 253 |
| 492 | 20231023 | 122700 | 19055553450 | 35000 | 35000 | 35000 | 34950 | 111 |
| 493 | 20231023 | 122600 | 19051668750 | 35100 | 35100 | 35100 | 35100 | 254 |
| 494 | 20231023 | 122500 | 19042753350 | 35150 | 35050 | 35150 | 35000 | 133 |
| 495 | 20231023 | 122400 | 19038083750 | 35000 | 35000 | 35000 | 34950 | 35 |
| 496 | 20231023 | 122300 | 19036858800 | 35050 | 35200 | 35200 | 34900 | 679 |
| 497 | 20231023 | 122200 | 19013045650 | 35200 | 35150 | 35200 | 35100 | 292 |
| 498 | 20231023 | 122100 | 19002783750 | 35150 | 35300 | 35300 | 35150 | 186 |
| 499 | 20231023 | 122000 | 18996232100 | 35350 | 35200 | 35400 | 35200 | 888 |
| 500 | 20231023 | 121900 | 18964846700 | 35150 | 35000 | 35150 | 34900 | 823 |
| 501 | 20231023 | 121800 | 18935987700 | 35000 | 34850 | 35050 | 34850 | 1027 |
| 502 | 20231023 | 121700 | 18900096000 | 34850 | 34850 | 34900 | 34850 | 52 |
| 503 | 20231023 | 121600 | 18898281850 | 34900 | 34900 | 34900 | 34850 | 110 |
| 504 | 20231023 | 121500 | 18894444000 | 34900 | 34850 | 34900 | 34850 | 89 |
| 505 | 20231023 | 121400 | 18891339750 | 34850 | 34900 | 34900 | 34850 | 60 |
| 506 | 20231023 | 121300 | 18889247150 | 34900 | 34950 | 34950 | 34800 | 188 |
| 507 | 20231023 | 121200 | 18882681400 | 34950 | 35100 | 35150 | 34950 | 274 |
| 508 | 20231023 | 121100 | 18873070500 | 35100 | 34700 | 35100 | 34700 | 895 |
| 509 | 20231023 | 121000 | 18841768350 | 34600 | 34750 | 34800 | 34600 | 1449 |
| 510 | 20231023 | 120900 | 18791437900 | 34800 | 34900 | 34900 | 34700 | 156 |
| 511 | 20231023 | 120800 | 18786011500 | 34900 | 34900 | 34950 | 34850 | 82 |
| 512 | 20231023 | 120700 | 18783149500 | 34900 | 34950 | 34950 | 34700 | 415 |
| 513 | 20231023 | 120600 | 18768696950 | 34950 | 35000 | 35000 | 34850 | 132 |
| 514 | 20231023 | 120500 | 18764086200 | 35000 | 35000 | 35000 | 35000 | 298 |
| 515 | 20231023 | 120400 | 18753656200 | 35000 | 35200 | 35200 | 35000 | 689 |
| 516 | 20231023 | 120300 | 18729479750 | 35200 | 35200 | 35350 | 35000 | 787 |
| 517 | 20231023 | 120200 | 18701764150 | 35200 | 34900 | 35200 | 34850 | 885 |
| 518 | 20231023 | 120100 | 18670795500 | 34850 | 34650 | 34850 | 34650 | 1291 |
| 519 | 20231023 | 120000 | 18625958500 | 34700 | 34700 | 34700 | 34650 | 404 |
| 520 | 20231023 | 115900 | 18611956450 | 34650 | 34550 | 34650 | 34550 | 319 |
| 521 | 20231023 | 115800 | 18600919500 | 34550 | 34550 | 34550 | 34500 | 70 |
| 522 | 20231023 | 115700 | 18598501100 | 34500 | 34500 | 34550 | 34500 | 110 |
| 523 | 20231023 | 115600 | 18594706000 | 34500 | 34450 | 34500 | 34450 | 34 |
| 524 | 20231023 | 115500 | 18593533100 | 34450 | 34450 | 34500 | 34450 | 114 |
| 525 | 20231023 | 115400 | 18589602750 | 34550 | 34500 | 34550 | 34500 | 119 |
| 526 | 20231023 | 115300 | 18585494000 | 34500 | 34500 | 34500 | 34450 | 60 |
| 527 | 20231023 | 115200 | 18583425100 | 34500 | 34550 | 34550 | 34450 | 137 |
| 528 | 20231023 | 115100 | 18578698600 | 34550 | 34650 | 34650 | 34550 | 147 |
| 529 | 20231023 | 115000 | 18573611150 | 34700 | 34500 | 34700 | 34500 | 572 |
| 530 | 20231023 | 114900 | 18553818050 | 34500 | 34500 | 34550 | 34500 | 75 |
| 531 | 20231023 | 114800 | 18551228300 | 34550 | 34550 | 34600 | 34550 | 84 |
| 532 | 20231023 | 114700 | 18548323550 | 34550 | 34550 | 34600 | 34550 | 331 |
| 533 | 20231023 | 114600 | 18536881600 | 34550 | 34550 | 34600 | 34550 | 60 |
| 534 | 20231023 | 114500 | 18534806850 | 34550 | 34450 | 34550 | 34450 | 130 |
| 535 | 20231023 | 114400 | 18530322750 | 34450 | 34550 | 34550 | 34450 | 58 |
| 536 | 20231023 | 114300 | 18528321350 | 34600 | 34700 | 34700 | 34600 | 266 |
| 537 | 20231023 | 114200 | 18519116100 | 34700 | 34750 | 34800 | 34700 | 185 |
| 538 | 20231023 | 114100 | 18512692450 | 34750 | 34600 | 34750 | 34600 | 265 |
| 539 | 20231023 | 114000 | 18503500250 | 34600 | 34600 | 34700 | 34550 | 266 |
| 540 | 20231023 | 113900 | 18494282900 | 34600 | 34500 | 34600 | 34500 | 242 |
| 541 | 20231023 | 113800 | 18485919050 | 34500 | 34400 | 34500 | 34400 | 217 |
| 542 | 20231023 | 113700 | 18478438500 | 34350 | 34450 | 34500 | 34350 | 334 |
| 543 | 20231023 | 113600 | 18466954150 | 34400 | 34550 | 34600 | 34400 | 105 |
| 544 | 20231023 | 113500 | 18463331050 | 34650 | 34600 | 34700 | 34600 | 210 |
| 545 | 20231023 | 113400 | 18456055250 | 34600 | 34400 | 34600 | 34400 | 554 |
| 546 | 20231023 | 113300 | 18436951750 | 34350 | 34400 | 34400 | 34350 | 42 |
| 547 | 20231023 | 113200 | 18435507300 | 34350 | 34400 | 34400 | 34350 | 109 |
| 548 | 20231023 | 113100 | 18431757800 | 34400 | 34450 | 34500 | 34400 | 347 |
| 549 | 20231023 | 113000 | 18419807700 | 34500 | 34500 | 34500 | 34500 | 230 |
| 550 | 20231023 | 112900 | 18411872700 | 34500 | 34600 | 34600 | 34500 | 671 |
| 551 | 20231023 | 112800 | 18388690800 | 34550 | 34450 | 34650 | 34450 | 435 |
| 552 | 20231023 | 112700 | 18373658850 | 34500 | 34550 | 34600 | 34450 | 2677 |
| 553 | 20231023 | 112600 | 18281419450 | 34500 | 34650 | 34650 | 34500 | 191 |
| 554 | 20231023 | 112500 | 18274818800 | 34650 | 34300 | 34650 | 34200 | 677 |
| 555 | 20231023 | 112400 | 18251524950 | 34350 | 34400 | 34400 | 34250 | 1008 |
| 556 | 20231023 | 112300 | 18216907150 | 34450 | 34450 | 34450 | 34400 | 208 |
| 557 | 20231023 | 112200 | 18209744300 | 34550 | 34550 | 34550 | 34500 | 147 |
| 558 | 20231023 | 112100 | 18204672100 | 34550 | 34650 | 34700 | 34550 | 2190 |
| 559 | 20231023 | 112000 | 18128804850 | 34650 | 34450 | 34700 | 34450 | 1194 |
| 560 | 20231023 | 111900 | 18087502800 | 34450 | 34450 | 34500 | 34300 | 1015 |
| 561 | 20231023 | 111800 | 18052597700 | 34400 | 34350 | 34400 | 34200 | 1091 |
| 562 | 20231023 | 111700 | 18015153850 | 34350 | 34200 | 34450 | 34050 | 4002 |
| 563 | 20231023 | 111600 | 17878197100 | 34100 | 33800 | 34200 | 33800 | 1699 |
| 564 | 20231023 | 111500 | 17820471600 | 33850 | 33700 | 33850 | 33700 | 768 |
| 565 | 20231023 | 111400 | 17794558200 | 33700 | 33800 | 33800 | 33550 | 1874 |
| 566 | 20231023 | 111300 | 17731498700 | 33850 | 33850 | 33850 | 33700 | 806 |
| 567 | 20231023 | 111200 | 17704333750 | 33850 | 33650 | 33850 | 33550 | 2280 |
| 568 | 20231023 | 111100 | 17627686200 | 33600 | 33700 | 33750 | 33600 | 1621 |
| 569 | 20231023 | 111000 | 17573174150 | 33750 | 33750 | 33900 | 33650 | 2033 |
| 570 | 20231023 | 110900 | 17504502650 | 33800 | 33850 | 33900 | 33750 | 2158 |
| 571 | 20231023 | 110800 | 17431579150 | 33900 | 33700 | 33900 | 33700 | 1877 |
| 572 | 20231023 | 110700 | 17368187950 | 33750 | 34000 | 34000 | 33750 | 3979 |
| 573 | 20231023 | 110600 | 17233454650 | 34000 | 34100 | 34400 | 33850 | 4380 |
| 574 | 20231023 | 110500 | 17084353800 | 34150 | 34300 | 34300 | 33950 | 3431 |
| 575 | 20231023 | 110400 | 16967312400 | 34500 | 34550 | 34650 | 34300 | 3748 |
| 576 | 20231023 | 110300 | 16838136450 | 34400 | 34900 | 35000 | 34400 | 3255 |
| 577 | 20231023 | 110200 | 16725359950 | 34850 | 35150 | 35150 | 34700 | 2552 |
| 578 | 20231023 | 110100 | 16636379600 | 35150 | 35350 | 35350 | 35100 | 1755 |
| 579 | 20231023 | 110000 | 16574577100 | 35350 | 35500 | 35500 | 35350 | 1182 |
| 580 | 20231023 | 105900 | 16532678950 | 35500 | 35650 | 35800 | 35500 | 1593 |
| 581 | 20231023 | 105800 | 16476054550 | 35650 | 35350 | 35800 | 35300 | 1618 |
| 582 | 20231023 | 105700 | 16418413750 | 35350 | 35550 | 35800 | 35300 | 3133 |
| 583 | 20231023 | 105600 | 16307118400 | 35600 | 36050 | 36050 | 35100 | 4766 |
| 584 | 20231023 | 105500 | 16137088100 | 36050 | 35950 | 36100 | 35800 | 782 |
| 585 | 20231023 | 105400 | 16108986150 | 35850 | 36250 | 36250 | 35850 | 1637 |
| 586 | 20231023 | 105300 | 16049970700 | 36250 | 36500 | 36500 | 36250 | 1394 |
| 587 | 20231023 | 105200 | 15999288300 | 36400 | 36300 | 36650 | 36300 | 3849 |
| 588 | 20231023 | 105100 | 15859003450 | 36250 | 36250 | 36300 | 36100 | 1292 |
| 589 | 20231023 | 105000 | 15812199400 | 36250 | 36050 | 36300 | 36000 | 2386 |
| 590 | 20231023 | 104900 | 15725891750 | 36050 | 36000 | 36100 | 35800 | 1817 |
| 591 | 20231023 | 104800 | 15660512250 | 35950 | 35900 | 36050 | 35800 | 2178 |
| 592 | 20231023 | 104700 | 15582173300 | 36050 | 35650 | 36150 | 35650 | 2873 |
| 593 | 20231023 | 104600 | 15478939500 | 35650 | 35400 | 35850 | 35350 | 3752 |
| 594 | 20231023 | 104500 | 15345364800 | 35400 | 35350 | 35450 | 35350 | 933 |
| 595 | 20231023 | 104400 | 15312324950 | 35350 | 35300 | 35350 | 34950 | 1289 |
| 596 | 20231023 | 104300 | 15266979550 | 35400 | 35250 | 35450 | 35250 | 1364 |
| 597 | 20231023 | 104200 | 15218727050 | 35250 | 35050 | 35250 | 35050 | 604 |
| 598 | 20231023 | 104100 | 15197467000 | 35100 | 35050 | 35100 | 35050 | 232 |
| 599 | 20231023 | 104000 | 15189325350 | 35050 | 35050 | 35050 | 34850 | 428 |
| 600 | 20231023 | 103900 | 15174352650 | 35050 | 35050 | 35100 | 35000 | 236 |
| 601 | 20231023 | 103800 | 15166079750 | 35050 | 35200 | 35200 | 35000 | 223 |
| 602 | 20231023 | 103700 | 15158256400 | 35200 | 35100 | 35300 | 35050 | 402 |
| 603 | 20231023 | 103600 | 15144111500 | 35100 | 35100 | 35200 | 35100 | 381 |
| 604 | 20231023 | 103500 | 15130729050 | 35100 | 35000 | 35100 | 35000 | 254 |
| 605 | 20231023 | 103400 | 15121832750 | 34950 | 34750 | 34950 | 34750 | 637 |
| 606 | 20231023 | 103300 | 15099639800 | 34750 | 34850 | 34850 | 34700 | 629 |
| 607 | 20231023 | 103200 | 15077779600 | 34850 | 34900 | 35050 | 34850 | 1068 |
| 608 | 20231023 | 103100 | 15040433550 | 34900 | 34550 | 34900 | 34550 | 478 |
| 609 | 20231023 | 103000 | 15023857200 | 34500 | 34750 | 34750 | 34450 | 1490 |
| 610 | 20231023 | 102900 | 14972396350 | 34750 | 34900 | 34950 | 34700 | 3249 |
| 611 | 20231023 | 102800 | 14859298550 | 34950 | 34900 | 35000 | 34900 | 338 |
| 612 | 20231023 | 102700 | 14847487450 | 34900 | 34950 | 35000 | 34900 | 269 |
| 613 | 20231023 | 102600 | 14838097650 | 34950 | 34950 | 35300 | 34950 | 666 |
| 614 | 20231023 | 102500 | 14814738200 | 34900 | 34850 | 34950 | 34800 | 559 |
| 615 | 20231023 | 102400 | 14795243250 | 34850 | 34900 | 34950 | 34850 | 138 |
| 616 | 20231023 | 102300 | 14790428050 | 35000 | 35000 | 35000 | 34850 | 1777 |
| 617 | 20231023 | 102200 | 14728275650 | 35050 | 35150 | 35200 | 35000 | 1596 |
| 618 | 20231023 | 102100 | 14672325250 | 35150 | 35550 | 35550 | 35100 | 3207 |
| 619 | 20231023 | 102000 | 14559226350 | 35550 | 35450 | 35750 | 35400 | 2049 |
| 620 | 20231023 | 101900 | 14486316500 | 35700 | 35550 | 35700 | 35300 | 2634 |
| 621 | 20231023 | 101800 | 14392684250 | 35600 | 34700 | 35600 | 34700 | 3250 |
| 622 | 20231023 | 101700 | 14278407200 | 34700 | 34700 | 34900 | 34550 | 2470 |
| 623 | 20231023 | 101600 | 14192475950 | 34800 | 34250 | 34800 | 34250 | 2336 |
| 624 | 20231023 | 101500 | 14111853150 | 34100 | 34150 | 34200 | 34050 | 422 |
| 625 | 20231023 | 101400 | 14097441700 | 34100 | 33950 | 34100 | 33950 | 495 |
| 626 | 20231023 | 101300 | 14080590250 | 33900 | 33800 | 34000 | 33800 | 182 |
| 627 | 20231023 | 101200 | 14074421400 | 33750 | 33950 | 34000 | 33700 | 2323 |
| 628 | 20231023 | 101100 | 13995820250 | 34000 | 34000 | 34100 | 33950 | 978 |
| 629 | 20231023 | 101000 | 13962562750 | 34000 | 34150 | 34150 | 34000 | 759 |
| 630 | 20231023 | 100900 | 13936743250 | 34200 | 34200 | 34300 | 34050 | 966 |
| 631 | 20231023 | 100800 | 13903683700 | 34250 | 33950 | 34300 | 33950 | 518 |
| 632 | 20231023 | 100700 | 13886016050 | 33900 | 33950 | 34000 | 33900 | 686 |
| 633 | 20231023 | 100600 | 13862716650 | 34000 | 34200 | 34250 | 34000 | 1618 |
| 634 | 20231023 | 100500 | 13807522600 | 34200 | 34350 | 34350 | 34150 | 884 |
| 635 | 20231023 | 100400 | 13777251950 | 34350 | 34300 | 34550 | 34300 | 2097 |
| 636 | 20231023 | 100300 | 13705074300 | 34250 | 34200 | 34450 | 34150 | 1599 |
| 637 | 20231023 | 100200 | 13650233750 | 34300 | 34100 | 34450 | 34050 | 5860 |
| 638 | 20231023 | 100100 | 13449592500 | 34150 | 33700 | 34300 | 33700 | 3549 |
| 639 | 20231023 | 100000 | 13328827800 | 33700 | 33500 | 33750 | 33250 | 2834 |
| 640 | 20231023 | 095900 | 13233739400 | 33500 | 33400 | 33500 | 33300 | 2179 |
| 641 | 20231023 | 095800 | 13160923950 | 33450 | 33350 | 33450 | 33300 | 395 |
| 642 | 20231023 | 095700 | 13147729150 | 33300 | 33250 | 33400 | 33250 | 110 |
| 643 | 20231023 | 095600 | 13144065500 | 33250 | 33250 | 33400 | 33250 | 729 |
| 644 | 20231023 | 095500 | 13119804950 | 33200 | 33300 | 33300 | 33200 | 1537 |
| 645 | 20231023 | 095400 | 13068701900 | 33250 | 33500 | 33500 | 33250 | 902 |
| 646 | 20231023 | 095300 | 13038641850 | 33300 | 33450 | 33450 | 33250 | 2744 |
| 647 | 20231023 | 095200 | 12947037200 | 33450 | 33550 | 33550 | 33450 | 654 |
| 648 | 20231023 | 095100 | 12925139450 | 33550 | 33300 | 33550 | 33300 | 488 |
| 649 | 20231023 | 095000 | 12908823550 | 33450 | 33300 | 33450 | 33250 | 1341 |
| 650 | 20231023 | 094900 | 12864135600 | 33350 | 33550 | 33600 | 33250 | 1658 |
| 651 | 20231023 | 094800 | 12808694150 | 33500 | 33350 | 33500 | 33350 | 835 |
| 652 | 20231023 | 094700 | 12780763000 | 33400 | 33200 | 33400 | 33150 | 2108 |
| 653 | 20231023 | 094600 | 12710683600 | 33200 | 33350 | 33350 | 33200 | 2895 |
| 654 | 20231023 | 094500 | 12614498200 | 33300 | 33300 | 33500 | 33300 | 1470 |
| 655 | 20231023 | 094400 | 12565531950 | 33300 | 33500 | 33500 | 33200 | 7295 |
| 656 | 20231023 | 094300 | 12322371800 | 33500 | 33800 | 33800 | 33450 | 4559 |
| 657 | 20231023 | 094200 | 12169090600 | 33850 | 33700 | 33900 | 33650 | 2125 |
| 658 | 20231023 | 094100 | 12097416150 | 33650 | 34100 | 34100 | 33650 | 7319 |
| 659 | 20231023 | 094000 | 11849990050 | 33900 | 33950 | 34100 | 33900 | 1102 |
| 660 | 20231023 | 093900 | 11812573650 | 34000 | 34100 | 34200 | 33900 | 2228 |
| 661 | 20231023 | 093800 | 11736884950 | 34200 | 34150 | 34200 | 33900 | 4150 |
| 662 | 20231023 | 093700 | 11595634500 | 34100 | 34350 | 34550 | 34100 | 2199 |
| 663 | 20231023 | 093600 | 11520215550 | 34350 | 34100 | 34350 | 34050 | 1789 |
| 664 | 20231023 | 093500 | 11459134400 | 34100 | 34500 | 34600 | 34050 | 6439 |
| 665 | 20231023 | 093400 | 11238585000 | 34450 | 34450 | 34650 | 34300 | 4421 |
| 666 | 20231023 | 093300 | 11086474900 | 34450 | 34800 | 35050 | 34450 | 3859 |
| 667 | 20231023 | 093200 | 10952501900 | 34800 | 34850 | 35250 | 34700 | 1146 |
| 668 | 20231023 | 093100 | 10912474450 | 34900 | 35000 | 35000 | 34550 | 7206 |
| 669 | 20231023 | 093000 | 10662528450 | 34900 | 35200 | 35300 | 34900 | 3048 |
| 670 | 20231023 | 092900 | 10555642950 | 35150 | 35400 | 35500 | 34800 | 9926 |
| 671 | 20231023 | 092800 | 10208465250 | 35450 | 35850 | 35950 | 35200 | 12172 |
| 672 | 20231023 | 092700 | 9776023800 | 35950 | 36850 | 36850 | 35800 | 13675 |
| 673 | 20231023 | 092600 | 9280395250 | 36900 | 37150 | 37300 | 36050 | 16163 |
| 674 | 20231023 | 092500 | 8687297000 | 37150 | 36650 | 37300 | 35800 | 24839 |
| 675 | 20231023 | 092400 | 7778307700 | 36500 | 36150 | 37500 | 35600 | 41460 |
| 676 | 20231023 | 092300 | 6252528850 | 36200 | 35500 | 37000 | 34850 | 27252 |
| 677 | 20231023 | 092200 | 5270576450 | 35500 | 35600 | 35600 | 35200 | 7617 |
| 678 | 20231023 | 092100 | 5000735800 | 35700 | 34950 | 35800 | 34900 | 9363 |
| 679 | 20231023 | 092000 | 4669082700 | 34800 | 34450 | 34900 | 34350 | 4118 |
| 680 | 20231023 | 091900 | 4526423450 | 34450 | 34350 | 34450 | 34350 | 503 |
| 681 | 20231023 | 091800 | 4509115050 | 34400 | 34050 | 34400 | 34050 | 694 |
| 682 | 20231023 | 091700 | 4485344850 | 34000 | 34000 | 34150 | 34000 | 725 |
| 683 | 20231023 | 091600 | 4460644250 | 34050 | 34150 | 34150 | 34050 | 923 |
| 684 | 20231023 | 091500 | 4429156200 | 34150 | 34600 | 34600 | 33950 | 9944 |
| 685 | 20231023 | 091400 | 4086151900 | 34700 | 33900 | 34700 | 33900 | 7790 |
| 686 | 20231023 | 091300 | 3818003750 | 33900 | 33550 | 33900 | 33450 | 3399 |
| 687 | 20231023 | 091200 | 3703814800 | 33500 | 33300 | 33500 | 33200 | 1575 |
| 688 | 20231023 | 091100 | 3651292050 | 33200 | 33750 | 33800 | 33100 | 7039 |
| 689 | 20231023 | 091000 | 3416552850 | 33700 | 33600 | 33800 | 33500 | 3116 |
| 690 | 20231023 | 090900 | 3311569500 | 33600 | 33600 | 33600 | 33200 | 6288 |
| 691 | 20231023 | 090800 | 3101212250 | 33600 | 33900 | 33950 | 33600 | 5335 |
| 692 | 20231023 | 090700 | 2921013650 | 33900 | 33900 | 34000 | 33850 | 1930 |
| 693 | 20231023 | 090600 | 2855617900 | 33850 | 34150 | 34150 | 33750 | 5912 |
| 694 | 20231023 | 090500 | 2655039350 | 34050 | 34250 | 34600 | 34050 | 6516 |
| 695 | 20231023 | 090400 | 2432344300 | 34350 | 34300 | 35100 | 34100 | 4970 |
| 696 | 20231023 | 090300 | 2260871400 | 34050 | 34550 | 34550 | 33800 | 7888 |
| 697 | 20231023 | 090200 | 1990945300 | 34550 | 34800 | 35100 | 34400 | 10267 |
| 698 | 20231023 | 090100 | 1634961850 | 35100 | 35850 | 35900 | 34500 | 16140 |
| 699 | 20231023 | 090000 | 1069739350 | 35850 | 35100 | 35850 | 34550 | 30440 |