37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 203400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 3 | 20231027 | 203300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20231027 | 203200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20231027 | 203100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20231027 | 203000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20231027 | 202900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20231027 | 202800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20231027 | 202700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20231027 | 202600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20231027 | 202500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20231027 | 202400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20231027 | 202300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20231027 | 202200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20231027 | 202100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20231027 | 202000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20231027 | 201900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20231027 | 201800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20231027 | 201700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20231027 | 201600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20231027 | 201500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20231027 | 201400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20231027 | 201300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20231027 | 201200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20231027 | 201100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20231027 | 201000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20231027 | 200900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20231027 | 200800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20231027 | 200700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20231027 | 200600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20231027 | 200500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20231027 | 200400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 33 | 20231027 | 200300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20231027 | 200200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20231027 | 200100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20231027 | 200000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20231027 | 195900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20231027 | 195800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20231027 | 195700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20231027 | 195600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20231027 | 195500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20231027 | 195400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20231027 | 195300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20231027 | 195200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20231027 | 195100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20231027 | 195000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20231027 | 194900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20231027 | 194800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20231027 | 194700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20231027 | 194600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20231027 | 194500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20231027 | 194400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20231027 | 194300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20231027 | 194200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20231027 | 194100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20231027 | 194000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20231027 | 193900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20231027 | 193800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20231027 | 193700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20231027 | 193600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20231027 | 193500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20231027 | 193400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 63 | 20231027 | 193300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20231027 | 193200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20231027 | 193100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20231027 | 193000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20231027 | 192900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20231027 | 192800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20231027 | 192700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20231027 | 192600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20231027 | 192500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20231027 | 192400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20231027 | 192300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20231027 | 192200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20231027 | 192100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20231027 | 192000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20231027 | 191900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20231027 | 191800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20231027 | 191700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20231027 | 191600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20231027 | 191500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20231027 | 191400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20231027 | 191300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20231027 | 191200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20231027 | 191100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20231027 | 191000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20231027 | 190900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20231027 | 190800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20231027 | 190700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20231027 | 190600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20231027 | 190500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20231027 | 190400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 93 | 20231027 | 190300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20231027 | 190200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20231027 | 190100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20231027 | 190000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20231027 | 185900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20231027 | 185800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20231027 | 185700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20231027 | 185600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20231027 | 185500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20231027 | 185400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20231027 | 185300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20231027 | 185200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20231027 | 185100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20231027 | 185000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20231027 | 184900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20231027 | 184800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20231027 | 184700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20231027 | 184600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20231027 | 184500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20231027 | 184400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20231027 | 184300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20231027 | 184200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20231027 | 184100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20231027 | 184000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20231027 | 183900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20231027 | 183800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20231027 | 183700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20231027 | 183600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20231027 | 183500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20231027 | 183400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 123 | 20231027 | 183300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20231027 | 183200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20231027 | 183100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20231027 | 183000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20231027 | 182900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20231027 | 182800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20231027 | 182700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20231027 | 182600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20231027 | 182500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20231027 | 182400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20231027 | 182300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20231027 | 182200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20231027 | 182100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20231027 | 182000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20231027 | 181900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20231027 | 181800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20231027 | 181700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20231027 | 181600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20231027 | 181500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20231027 | 181400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20231027 | 181300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20231027 | 181200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20231027 | 181100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20231027 | 181000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20231027 | 180900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20231027 | 180800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20231027 | 180700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20231027 | 180600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20231027 | 180500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20231027 | 180400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 153 | 20231027 | 180300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20231027 | 180200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20231027 | 180100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20231027 | 180000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20231027 | 175900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20231027 | 175800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20231027 | 175700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20231027 | 175600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20231027 | 175500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20231027 | 175400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20231027 | 175300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20231027 | 175200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20231027 | 175100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20231027 | 175000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20231027 | 174900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20231027 | 174800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20231027 | 174700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20231027 | 174600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20231027 | 174500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20231027 | 174400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20231027 | 174300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20231027 | 174200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20231027 | 174100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20231027 | 174000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20231027 | 173900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20231027 | 173800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20231027 | 173700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20231027 | 173600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20231027 | 173500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20231027 | 173400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 183 | 20231027 | 173300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20231027 | 173200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20231027 | 173100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20231027 | 173000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20231027 | 172900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20231027 | 172800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20231027 | 172700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20231027 | 172600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20231027 | 172500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20231027 | 172400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20231027 | 172300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20231027 | 172200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20231027 | 172100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20231027 | 172000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20231027 | 171900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20231027 | 171800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20231027 | 171700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20231027 | 171600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20231027 | 171500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20231027 | 171400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20231027 | 171300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20231027 | 171200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20231027 | 171100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20231027 | 171000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20231027 | 170900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20231027 | 170800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20231027 | 170700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20231027 | 170600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20231027 | 170500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20231027 | 170400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 213 | 20231027 | 170300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20231027 | 170200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20231027 | 170100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20231027 | 170000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20231027 | 165900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20231027 | 165800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20231027 | 165700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20231027 | 165600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20231027 | 165500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20231027 | 165400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20231027 | 165300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20231027 | 165200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20231027 | 165100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20231027 | 165000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20231027 | 164900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20231027 | 164800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20231027 | 164700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20231027 | 164600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20231027 | 164500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20231027 | 164400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20231027 | 164300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20231027 | 164200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20231027 | 164100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20231027 | 164000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20231027 | 163900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20231027 | 163800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 239 | 20231027 | 163700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 240 | 20231027 | 163600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 241 | 20231027 | 163500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 242 | 20231027 | 163400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 243 | 20231027 | 163300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20231027 | 163200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20231027 | 163100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20231027 | 163000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 247 | 20231027 | 162900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 248 | 20231027 | 162800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 249 | 20231027 | 162700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 250 | 20231027 | 162600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 251 | 20231027 | 162500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 252 | 20231027 | 162400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 253 | 20231027 | 162300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 254 | 20231027 | 162200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 255 | 20231027 | 162100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 256 | 20231027 | 162000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 257 | 20231027 | 161900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 258 | 20231027 | 161800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 259 | 20231027 | 161700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 260 | 20231027 | 161600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 261 | 20231027 | 161500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 262 | 20231027 | 161400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 263 | 20231027 | 161300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 264 | 20231027 | 161200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 265 | 20231027 | 161100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 266 | 20231027 | 161000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 267 | 20231027 | 160900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 268 | 20231027 | 160800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 269 | 20231027 | 160700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 270 | 20231027 | 160600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 271 | 20231027 | 160500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 272 | 20231027 | 160400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 273 | 20231027 | 160300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 274 | 20231027 | 160200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 275 | 20231027 | 160100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 276 | 20231027 | 160000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 277 | 20231027 | 155900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 278 | 20231027 | 155800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 279 | 20231027 | 155700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 280 | 20231027 | 155600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 281 | 20231027 | 155500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 282 | 20231027 | 155400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 283 | 20231027 | 155300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 284 | 20231027 | 155200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 285 | 20231027 | 155100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 286 | 20231027 | 155000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 287 | 20231027 | 154900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 288 | 20231027 | 154800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 289 | 20231027 | 154700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 290 | 20231027 | 154600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 291 | 20231027 | 154500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 292 | 20231027 | 154400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 293 | 20231027 | 154300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 294 | 20231027 | 154200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 295 | 20231027 | 154100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 296 | 20231027 | 154000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 297 | 20231027 | 153900 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 298 | 20231027 | 153800 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 299 | 20231027 | 153700 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 300 | 20231027 | 153600 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 301 | 20231027 | 153500 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 302 | 20231027 | 153400 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 303 | 20231027 | 153300 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 304 | 20231027 | 153200 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 305 | 20231027 | 153100 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 0 |
| 306 | 20231027 | 153000 | 13989680550 | 46750 | 46750 | 46750 | 46750 | 7039 |
| 307 | 20231027 | 152900 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 308 | 20231027 | 152800 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 309 | 20231027 | 152700 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 310 | 20231027 | 152600 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 311 | 20231027 | 152500 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 312 | 20231027 | 152400 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 313 | 20231027 | 152300 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 314 | 20231027 | 152200 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 315 | 20231027 | 152100 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 316 | 20231027 | 152000 | 13660607300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 317 | 20231027 | 151900 | 13660607300 | 46800 | 46850 | 46900 | 46800 | 654 |
| 318 | 20231027 | 151800 | 13629979700 | 46800 | 46850 | 46850 | 46750 | 1914 |
| 319 | 20231027 | 151700 | 13540392950 | 46900 | 46750 | 46900 | 46750 | 645 |
| 320 | 20231027 | 151600 | 13510195250 | 46800 | 46800 | 46850 | 46700 | 898 |
| 321 | 20231027 | 151500 | 13468197550 | 46850 | 46950 | 46950 | 46800 | 1155 |
| 322 | 20231027 | 151400 | 13414123100 | 46900 | 46850 | 46950 | 46800 | 1188 |
| 323 | 20231027 | 151300 | 13358425700 | 46800 | 46850 | 46900 | 46800 | 1458 |
| 324 | 20231027 | 151200 | 13290138600 | 46850 | 46850 | 46900 | 46800 | 390 |
| 325 | 20231027 | 151100 | 13271865850 | 46850 | 46900 | 46950 | 46850 | 558 |
| 326 | 20231027 | 151000 | 13245706900 | 46900 | 46800 | 46900 | 46700 | 1194 |
| 327 | 20231027 | 150900 | 13189810100 | 46700 | 46700 | 46750 | 46700 | 699 |
| 328 | 20231027 | 150800 | 13157145350 | 46700 | 46800 | 46800 | 46650 | 433 |
| 329 | 20231027 | 150700 | 13136906050 | 46750 | 46700 | 46800 | 46650 | 834 |
| 330 | 20231027 | 150600 | 13097940650 | 46700 | 46650 | 46800 | 46600 | 996 |
| 331 | 20231027 | 150500 | 13051437700 | 46650 | 46550 | 46700 | 46550 | 990 |
| 332 | 20231027 | 150400 | 13005256650 | 46550 | 46600 | 46650 | 46550 | 523 |
| 333 | 20231027 | 150300 | 12980877150 | 46600 | 46550 | 46650 | 46550 | 488 |
| 334 | 20231027 | 150200 | 12958134350 | 46600 | 46600 | 46600 | 46550 | 563 |
| 335 | 20231027 | 150100 | 12931911650 | 46600 | 46550 | 46600 | 46550 | 458 |
| 336 | 20231027 | 150000 | 12910571450 | 46600 | 46500 | 46600 | 46500 | 593 |
| 337 | 20231027 | 145900 | 12882963600 | 46550 | 46500 | 46550 | 46500 | 692 |
| 338 | 20231027 | 145800 | 12850768350 | 46500 | 46500 | 46550 | 46450 | 1863 |
| 339 | 20231027 | 145700 | 12764119400 | 46500 | 46500 | 46550 | 46450 | 1347 |
| 340 | 20231027 | 145600 | 12701479700 | 46500 | 46500 | 46550 | 46500 | 800 |
| 341 | 20231027 | 145500 | 12664267850 | 46500 | 46500 | 46600 | 46500 | 1072 |
| 342 | 20231027 | 145400 | 12614396500 | 46600 | 46500 | 46600 | 46500 | 1035 |
| 343 | 20231027 | 145300 | 12566212250 | 46500 | 46550 | 46600 | 46500 | 1021 |
| 344 | 20231027 | 145200 | 12518663350 | 46550 | 46550 | 46650 | 46550 | 638 |
| 345 | 20231027 | 145100 | 12488954250 | 46550 | 46550 | 46600 | 46500 | 1127 |
| 346 | 20231027 | 145000 | 12436460050 | 46550 | 46650 | 46700 | 46550 | 1259 |
| 347 | 20231027 | 144900 | 12377734650 | 46650 | 46650 | 46700 | 46650 | 534 |
| 348 | 20231027 | 144800 | 12352819950 | 46650 | 46650 | 46700 | 46650 | 786 |
| 349 | 20231027 | 144700 | 12316135050 | 46650 | 46700 | 46750 | 46650 | 990 |
| 350 | 20231027 | 144600 | 12269909700 | 46700 | 46700 | 46750 | 46700 | 408 |
| 351 | 20231027 | 144500 | 12250852650 | 46700 | 46700 | 46700 | 46700 | 382 |
| 352 | 20231027 | 144400 | 12233013250 | 46700 | 46700 | 46750 | 46700 | 572 |
| 353 | 20231027 | 144300 | 12206296400 | 46700 | 46700 | 46700 | 46700 | 270 |
| 354 | 20231027 | 144200 | 12193687400 | 46700 | 46700 | 46750 | 46700 | 325 |
| 355 | 20231027 | 144100 | 12178498500 | 46750 | 46700 | 46800 | 46700 | 484 |
| 356 | 20231027 | 144000 | 12155890300 | 46750 | 46750 | 46800 | 46750 | 229 |
| 357 | 20231027 | 143900 | 12145175700 | 46750 | 46800 | 46800 | 46750 | 667 |
| 358 | 20231027 | 143800 | 12113968350 | 46800 | 46750 | 46850 | 46700 | 794 |
| 359 | 20231027 | 143700 | 12076816550 | 46750 | 46550 | 46750 | 46550 | 1082 |
| 360 | 20231027 | 143600 | 12026321800 | 46600 | 46500 | 46600 | 46500 | 456 |
| 361 | 20231027 | 143500 | 12005083350 | 46550 | 46450 | 46600 | 46450 | 2469 |
| 362 | 20231027 | 143400 | 11890188900 | 46450 | 46450 | 46500 | 46450 | 267 |
| 363 | 20231027 | 143300 | 11877782500 | 46500 | 46500 | 46500 | 46450 | 983 |
| 364 | 20231027 | 143200 | 11832077450 | 46550 | 46500 | 46550 | 46500 | 1710 |
| 365 | 20231027 | 143100 | 11752559250 | 46500 | 46550 | 46550 | 46500 | 473 |
| 366 | 20231027 | 143000 | 11730555900 | 46500 | 46500 | 46550 | 46500 | 144 |
| 367 | 20231027 | 142900 | 11723859650 | 46500 | 46550 | 46550 | 46500 | 1309 |
| 368 | 20231027 | 142800 | 11662970000 | 46550 | 46550 | 46600 | 46500 | 574 |
| 369 | 20231027 | 142700 | 11636257900 | 46550 | 46550 | 46600 | 46500 | 138 |
| 370 | 20231027 | 142600 | 11629833750 | 46550 | 46550 | 46600 | 46500 | 702 |
| 371 | 20231027 | 142500 | 11597154150 | 46500 | 46500 | 46550 | 46500 | 848 |
| 372 | 20231027 | 142400 | 11557698300 | 46500 | 46500 | 46550 | 46500 | 203 |
| 373 | 20231027 | 142300 | 11548254700 | 46500 | 46500 | 46550 | 46500 | 403 |
| 374 | 20231027 | 142200 | 11529513100 | 46500 | 46550 | 46550 | 46500 | 775 |
| 375 | 20231027 | 142100 | 11493459650 | 46500 | 46500 | 46550 | 46500 | 248 |
| 376 | 20231027 | 142000 | 11481927500 | 46500 | 46500 | 46550 | 46500 | 297 |
| 377 | 20231027 | 141900 | 11468115400 | 46500 | 46500 | 46550 | 46500 | 632 |
| 378 | 20231027 | 141800 | 11438714350 | 46500 | 46550 | 46550 | 46500 | 443 |
| 379 | 20231027 | 141700 | 11418095550 | 46550 | 46550 | 46600 | 46550 | 574 |
| 380 | 20231027 | 141600 | 11391361500 | 46550 | 46500 | 46550 | 46500 | 1702 |
| 381 | 20231027 | 141500 | 11312134300 | 46500 | 46500 | 46550 | 46500 | 671 |
| 382 | 20231027 | 141400 | 11280922150 | 46500 | 46500 | 46550 | 46500 | 231 |
| 383 | 20231027 | 141300 | 11270178800 | 46500 | 46500 | 46550 | 46500 | 578 |
| 384 | 20231027 | 141200 | 11243296950 | 46500 | 46500 | 46550 | 46500 | 345 |
| 385 | 20231027 | 141100 | 11227254300 | 46500 | 46550 | 46550 | 46500 | 338 |
| 386 | 20231027 | 141000 | 11211532100 | 46550 | 46550 | 46600 | 46550 | 768 |
| 387 | 20231027 | 140900 | 11175766450 | 46550 | 46550 | 46600 | 46550 | 2165 |
| 388 | 20231027 | 140800 | 11074985600 | 46550 | 46600 | 46650 | 46550 | 591 |
| 389 | 20231027 | 140700 | 11047453200 | 46600 | 46550 | 46600 | 46550 | 656 |
| 390 | 20231027 | 140600 | 11016905850 | 46550 | 46600 | 46650 | 46550 | 1719 |
| 391 | 20231027 | 140500 | 10936805350 | 46600 | 46650 | 46650 | 46600 | 319 |
| 392 | 20231027 | 140400 | 10921938800 | 46650 | 46600 | 46650 | 46600 | 676 |
| 393 | 20231027 | 140300 | 10890414100 | 46600 | 46600 | 46650 | 46600 | 509 |
| 394 | 20231027 | 140200 | 10866692450 | 46600 | 46650 | 46700 | 46600 | 337 |
| 395 | 20231027 | 140100 | 10850971350 | 46650 | 46700 | 46700 | 46650 | 276 |
| 396 | 20231027 | 140000 | 10838094100 | 46700 | 46750 | 46750 | 46650 | 482 |
| 397 | 20231027 | 135900 | 10815579250 | 46700 | 46650 | 46750 | 46650 | 945 |
| 398 | 20231027 | 135800 | 10771424200 | 46650 | 46700 | 46700 | 46600 | 762 |
| 399 | 20231027 | 135700 | 10735853400 | 46700 | 46700 | 46700 | 46600 | 1806 |
| 400 | 20231027 | 135600 | 10651637900 | 46650 | 46700 | 46700 | 46650 | 354 |
| 401 | 20231027 | 135500 | 10635121200 | 46700 | 46650 | 46700 | 46650 | 642 |
| 402 | 20231027 | 135400 | 10605168500 | 46650 | 46650 | 46650 | 46650 | 400 |
| 403 | 20231027 | 135300 | 10586508500 | 46650 | 46650 | 46700 | 46650 | 594 |
| 404 | 20231027 | 135200 | 10558786450 | 46650 | 46600 | 46700 | 46600 | 865 |
| 405 | 20231027 | 135100 | 10518413850 | 46600 | 46650 | 46650 | 46600 | 717 |
| 406 | 20231027 | 135000 | 10484966350 | 46650 | 46650 | 46700 | 46650 | 540 |
| 407 | 20231027 | 134900 | 10459768150 | 46650 | 46650 | 46700 | 46650 | 247 |
| 408 | 20231027 | 134800 | 10448245400 | 46700 | 46650 | 46700 | 46650 | 334 |
| 409 | 20231027 | 134700 | 10432660750 | 46650 | 46700 | 46700 | 46650 | 503 |
| 410 | 20231027 | 134600 | 10409195500 | 46650 | 46700 | 46750 | 46650 | 229 |
| 411 | 20231027 | 134500 | 10398505350 | 46700 | 46700 | 46750 | 46700 | 633 |
| 412 | 20231027 | 134400 | 10368943900 | 46700 | 46750 | 46800 | 46700 | 582 |
| 413 | 20231027 | 134300 | 10341751900 | 46750 | 46750 | 46800 | 46700 | 421 |
| 414 | 20231027 | 134200 | 10322074100 | 46750 | 46750 | 46800 | 46700 | 457 |
| 415 | 20231027 | 134100 | 10300715100 | 46750 | 46800 | 46850 | 46700 | 487 |
| 416 | 20231027 | 134000 | 10277953300 | 46800 | 46800 | 46800 | 46800 | 299 |
| 417 | 20231027 | 133900 | 10263960100 | 46800 | 46750 | 46850 | 46750 | 412 |
| 418 | 20231027 | 133800 | 10244680650 | 46750 | 46850 | 46850 | 46700 | 338 |
| 419 | 20231027 | 133700 | 10228875900 | 46850 | 46700 | 46900 | 46650 | 824 |
| 420 | 20231027 | 133600 | 10190306750 | 46700 | 46700 | 46750 | 46650 | 409 |
| 421 | 20231027 | 133500 | 10171205250 | 46700 | 46700 | 46750 | 46700 | 296 |
| 422 | 20231027 | 133400 | 10157373850 | 46750 | 46700 | 46850 | 46650 | 657 |
| 423 | 20231027 | 133300 | 10126672750 | 46650 | 46650 | 46750 | 46650 | 538 |
| 424 | 20231027 | 133200 | 10101559400 | 46650 | 46700 | 46700 | 46600 | 357 |
| 425 | 20231027 | 133100 | 10084905350 | 46700 | 46700 | 46700 | 46600 | 542 |
| 426 | 20231027 | 133000 | 10059613350 | 46600 | 46550 | 46750 | 46550 | 1727 |
| 427 | 20231027 | 132900 | 9979116350 | 46600 | 46650 | 46700 | 46600 | 2844 |
| 428 | 20231027 | 132800 | 9846525100 | 46650 | 46700 | 46700 | 46650 | 542 |
| 429 | 20231027 | 132700 | 9821219050 | 46700 | 46650 | 46750 | 46650 | 902 |
| 430 | 20231027 | 132600 | 9779088550 | 46650 | 46650 | 46700 | 46650 | 341 |
| 431 | 20231027 | 132500 | 9763177200 | 46650 | 46650 | 46700 | 46650 | 532 |
| 432 | 20231027 | 132400 | 9738354350 | 46650 | 46650 | 46700 | 46650 | 557 |
| 433 | 20231027 | 132300 | 9712345400 | 46650 | 46700 | 46700 | 46650 | 319 |
| 434 | 20231027 | 132200 | 9697458550 | 46700 | 46700 | 46750 | 46650 | 479 |
| 435 | 20231027 | 132100 | 9675089200 | 46700 | 46650 | 46700 | 46650 | 304 |
| 436 | 20231027 | 132000 | 9660899950 | 46650 | 46600 | 46700 | 46600 | 526 |
| 437 | 20231027 | 131900 | 9636352150 | 46600 | 46650 | 46650 | 46600 | 520 |
| 438 | 20231027 | 131800 | 9612115300 | 46600 | 46650 | 46650 | 46600 | 841 |
| 439 | 20231027 | 131700 | 9572886050 | 46650 | 46650 | 46700 | 46650 | 300 |
| 440 | 20231027 | 131600 | 9558884600 | 46650 | 46700 | 46700 | 46650 | 879 |
| 441 | 20231027 | 131500 | 9517851450 | 46700 | 46800 | 46850 | 46700 | 1313 |
| 442 | 20231027 | 131400 | 9456419150 | 46800 | 46850 | 46850 | 46800 | 332 |
| 443 | 20231027 | 131300 | 9440867000 | 46850 | 46850 | 46900 | 46850 | 467 |
| 444 | 20231027 | 131200 | 9418983050 | 46850 | 46850 | 46900 | 46850 | 355 |
| 445 | 20231027 | 131100 | 9402346700 | 46850 | 46950 | 46950 | 46850 | 470 |
| 446 | 20231027 | 131000 | 9380317950 | 46900 | 46850 | 47000 | 46850 | 522 |
| 447 | 20231027 | 130900 | 9355830200 | 46900 | 46900 | 46950 | 46850 | 370 |
| 448 | 20231027 | 130800 | 9338474950 | 46900 | 46850 | 46950 | 46850 | 367 |
| 449 | 20231027 | 130700 | 9321263650 | 46850 | 46850 | 46950 | 46850 | 720 |
| 450 | 20231027 | 130600 | 9287518250 | 46850 | 46850 | 46900 | 46850 | 902 |
| 451 | 20231027 | 130500 | 9245256150 | 46850 | 46900 | 46950 | 46850 | 300 |
| 452 | 20231027 | 130400 | 9231187150 | 46900 | 46900 | 46900 | 46900 | 315 |
| 453 | 20231027 | 130300 | 9216413650 | 46900 | 47000 | 47000 | 46900 | 508 |
| 454 | 20231027 | 130200 | 9192567450 | 46900 | 46900 | 46950 | 46900 | 824 |
| 455 | 20231027 | 130100 | 9153897350 | 46950 | 46900 | 47000 | 46900 | 476 |
| 456 | 20231027 | 130000 | 9131567500 | 46900 | 46900 | 46950 | 46900 | 466 |
| 457 | 20231027 | 125900 | 9109698800 | 46900 | 46900 | 46950 | 46900 | 470 |
| 458 | 20231027 | 125800 | 9087641100 | 46900 | 46900 | 46900 | 46900 | 248 |
| 459 | 20231027 | 125700 | 9076009900 | 46900 | 46900 | 46950 | 46900 | 316 |
| 460 | 20231027 | 125600 | 9061185600 | 46900 | 46950 | 46950 | 46900 | 511 |
| 461 | 20231027 | 125500 | 9037217750 | 46950 | 46950 | 46950 | 46900 | 475 |
| 462 | 20231027 | 125400 | 9014921550 | 46950 | 46900 | 46950 | 46900 | 611 |
| 463 | 20231027 | 125300 | 8986262350 | 46950 | 47000 | 47000 | 46950 | 407 |
| 464 | 20231027 | 125200 | 8967152800 | 47000 | 47000 | 47050 | 47000 | 1939 |
| 465 | 20231027 | 125100 | 8876018900 | 47000 | 47050 | 47050 | 47000 | 413 |
| 466 | 20231027 | 125000 | 8856592650 | 47050 | 47050 | 47100 | 47050 | 944 |
| 467 | 20231027 | 124900 | 8812169150 | 47050 | 47050 | 47100 | 47050 | 151 |
| 468 | 20231027 | 124800 | 8805063550 | 47100 | 47100 | 47100 | 47050 | 135 |
| 469 | 20231027 | 124700 | 8798707500 | 47050 | 47100 | 47100 | 47050 | 272 |
| 470 | 20231027 | 124600 | 8785908850 | 47100 | 47100 | 47100 | 47050 | 443 |
| 471 | 20231027 | 124500 | 8765049200 | 47100 | 47100 | 47150 | 47050 | 917 |
| 472 | 20231027 | 124400 | 8721862100 | 47150 | 47150 | 47150 | 47100 | 335 |
| 473 | 20231027 | 124300 | 8706076050 | 47100 | 47150 | 47200 | 47100 | 511 |
| 474 | 20231027 | 124200 | 8681975150 | 47200 | 47150 | 47200 | 47150 | 113 |
| 475 | 20231027 | 124100 | 8676644600 | 47200 | 47150 | 47200 | 47150 | 433 |
| 476 | 20231027 | 124000 | 8656224300 | 47150 | 47200 | 47250 | 47150 | 1161 |
| 477 | 20231027 | 123900 | 8601425750 | 47200 | 47250 | 47250 | 47200 | 168 |
| 478 | 20231027 | 123800 | 8593490400 | 47250 | 47200 | 47250 | 47200 | 582 |
| 479 | 20231027 | 123700 | 8566011400 | 47250 | 47300 | 47300 | 47200 | 513 |
| 480 | 20231027 | 123600 | 8541775850 | 47250 | 47250 | 47300 | 47250 | 170 |
| 481 | 20231027 | 123500 | 8533742300 | 47250 | 47300 | 47300 | 47250 | 394 |
| 482 | 20231027 | 123400 | 8515120700 | 47250 | 47300 | 47300 | 47250 | 358 |
| 483 | 20231027 | 123300 | 8498200950 | 47350 | 47350 | 47350 | 47300 | 266 |
| 484 | 20231027 | 123200 | 8485612700 | 47350 | 47350 | 47450 | 47300 | 209 |
| 485 | 20231027 | 123100 | 8475711850 | 47400 | 47300 | 47400 | 47300 | 252 |
| 486 | 20231027 | 123000 | 8463789350 | 47350 | 47300 | 47350 | 47300 | 42 |
| 487 | 20231027 | 122900 | 8461801050 | 47300 | 47300 | 47300 | 47250 | 457 |
| 488 | 20231027 | 122800 | 8440190600 | 47350 | 47400 | 47450 | 47350 | 457 |
| 489 | 20231027 | 122700 | 8418541350 | 47400 | 47350 | 47400 | 47350 | 111 |
| 490 | 20231027 | 122600 | 8413280300 | 47350 | 47300 | 47400 | 47300 | 1699 |
| 491 | 20231027 | 122500 | 8332832650 | 47300 | 47300 | 47300 | 47250 | 433 |
| 492 | 20231027 | 122400 | 8312356250 | 47250 | 47300 | 47300 | 47250 | 578 |
| 493 | 20231027 | 122300 | 8285031350 | 47300 | 47300 | 47350 | 47300 | 767 |
| 494 | 20231027 | 122200 | 8248742900 | 47300 | 47350 | 47350 | 47300 | 114 |
| 495 | 20231027 | 122100 | 8243349000 | 47350 | 47300 | 47350 | 47300 | 397 |
| 496 | 20231027 | 122000 | 8224553450 | 47350 | 47350 | 47400 | 47350 | 874 |
| 497 | 20231027 | 121900 | 8183169300 | 47350 | 47400 | 47400 | 47350 | 129 |
| 498 | 20231027 | 121800 | 8177057650 | 47350 | 47400 | 47400 | 47350 | 351 |
| 499 | 20231027 | 121700 | 8160429900 | 47350 | 47450 | 47450 | 47350 | 644 |
| 500 | 20231027 | 121600 | 8129889950 | 47500 | 47450 | 47500 | 47450 | 730 |
| 501 | 20231027 | 121500 | 8095238400 | 47500 | 47500 | 47550 | 47500 | 188 |
| 502 | 20231027 | 121400 | 8086308350 | 47500 | 47500 | 47500 | 47500 | 393 |
| 503 | 20231027 | 121300 | 8067640850 | 47500 | 47500 | 47500 | 47450 | 682 |
| 504 | 20231027 | 121200 | 8035249400 | 47500 | 47600 | 47600 | 47500 | 1067 |
| 505 | 20231027 | 121100 | 7984518250 | 47600 | 47600 | 47600 | 47600 | 108 |
| 506 | 20231027 | 121000 | 7979377450 | 47650 | 47650 | 47700 | 47600 | 96 |
| 507 | 20231027 | 120900 | 7974803650 | 47650 | 47650 | 47650 | 47600 | 388 |
| 508 | 20231027 | 120800 | 7956329850 | 47650 | 47650 | 47650 | 47550 | 500 |
| 509 | 20231027 | 120700 | 7932529250 | 47650 | 47650 | 47700 | 47650 | 177 |
| 510 | 20231027 | 120600 | 7924090500 | 47650 | 47700 | 47750 | 47650 | 246 |
| 511 | 20231027 | 120500 | 7912360150 | 47750 | 47650 | 47750 | 47650 | 250 |
| 512 | 20231027 | 120400 | 7900436200 | 47650 | 47650 | 47700 | 47650 | 303 |
| 513 | 20231027 | 120300 | 7885993150 | 47650 | 47600 | 47700 | 47600 | 519 |
| 514 | 20231027 | 120200 | 7861279400 | 47600 | 47550 | 47650 | 47550 | 455 |
| 515 | 20231027 | 120100 | 7839616750 | 47600 | 47600 | 47650 | 47600 | 329 |
| 516 | 20231027 | 120000 | 7823951250 | 47600 | 47600 | 47650 | 47550 | 260 |
| 517 | 20231027 | 115900 | 7811571050 | 47600 | 47700 | 47700 | 47550 | 1551 |
| 518 | 20231027 | 115800 | 7737718850 | 47650 | 47750 | 47750 | 47650 | 296 |
| 519 | 20231027 | 115700 | 7723597850 | 47750 | 47750 | 47800 | 47750 | 103 |
| 520 | 20231027 | 115600 | 7718679400 | 47750 | 47750 | 47800 | 47700 | 547 |
| 521 | 20231027 | 115500 | 7692562750 | 47800 | 47750 | 47850 | 47750 | 114 |
| 522 | 20231027 | 115400 | 7687113550 | 47750 | 47750 | 47800 | 47750 | 241 |
| 523 | 20231027 | 115300 | 7675594500 | 47800 | 47850 | 47850 | 47750 | 292 |
| 524 | 20231027 | 115200 | 7661638200 | 47800 | 47750 | 47800 | 47750 | 276 |
| 525 | 20231027 | 115100 | 7648451050 | 47750 | 47750 | 47800 | 47750 | 498 |
| 526 | 20231027 | 115000 | 7624663950 | 47750 | 47800 | 47800 | 47750 | 399 |
| 527 | 20231027 | 114900 | 7605601450 | 47800 | 47800 | 47850 | 47750 | 203 |
| 528 | 20231027 | 114800 | 7595893900 | 47850 | 47850 | 47850 | 47800 | 245 |
| 529 | 20231027 | 114700 | 7584177250 | 47850 | 47900 | 47950 | 47800 | 2006 |
| 530 | 20231027 | 114600 | 7488146750 | 47950 | 48000 | 48000 | 47950 | 143 |
| 531 | 20231027 | 114500 | 7481285150 | 47950 | 48000 | 48000 | 47900 | 219 |
| 532 | 20231027 | 114400 | 7470778100 | 47950 | 48000 | 48000 | 47950 | 455 |
| 533 | 20231027 | 114300 | 7448955800 | 48000 | 47950 | 48000 | 47950 | 437 |
| 534 | 20231027 | 114200 | 7427988250 | 47950 | 48000 | 48050 | 47950 | 491 |
| 535 | 20231027 | 114100 | 7404436300 | 48000 | 48000 | 48050 | 48000 | 1405 |
| 536 | 20231027 | 114000 | 7336990950 | 48000 | 48050 | 48050 | 48000 | 448 |
| 537 | 20231027 | 113900 | 7315476750 | 48050 | 48050 | 48050 | 48050 | 150 |
| 538 | 20231027 | 113800 | 7308269250 | 48000 | 48100 | 48150 | 48000 | 719 |
| 539 | 20231027 | 113700 | 7273701000 | 48000 | 48050 | 48050 | 48000 | 982 |
| 540 | 20231027 | 113600 | 7226559550 | 48050 | 48000 | 48150 | 48000 | 342 |
| 541 | 20231027 | 113500 | 7210125150 | 48050 | 48100 | 48200 | 48000 | 1345 |
| 542 | 20231027 | 113400 | 7145400050 | 48150 | 48100 | 48150 | 48100 | 707 |
| 543 | 20231027 | 113300 | 7111382800 | 48100 | 48100 | 48100 | 48050 | 1056 |
| 544 | 20231027 | 113200 | 7060601400 | 48100 | 47950 | 48100 | 47950 | 1604 |
| 545 | 20231027 | 113100 | 6983529850 | 47950 | 47950 | 48000 | 47900 | 956 |
| 546 | 20231027 | 113000 | 6937667050 | 47950 | 47950 | 47950 | 47950 | 439 |
| 547 | 20231027 | 112900 | 6916617000 | 47950 | 47950 | 47950 | 47900 | 255 |
| 548 | 20231027 | 112800 | 6904390450 | 47950 | 47950 | 47950 | 47900 | 405 |
| 549 | 20231027 | 112700 | 6884982050 | 47950 | 47900 | 48000 | 47850 | 477 |
| 550 | 20231027 | 112600 | 6862123250 | 47900 | 47900 | 48000 | 47900 | 442 |
| 551 | 20231027 | 112500 | 6840946450 | 47850 | 47900 | 47950 | 47850 | 428 |
| 552 | 20231027 | 112400 | 6820437350 | 47900 | 47850 | 47900 | 47800 | 451 |
| 553 | 20231027 | 112300 | 6798847300 | 47850 | 47800 | 47900 | 47800 | 468 |
| 554 | 20231027 | 112200 | 6776452700 | 47800 | 47700 | 47800 | 47700 | 174 |
| 555 | 20231027 | 112100 | 6768149900 | 47700 | 47750 | 47800 | 47650 | 1071 |
| 556 | 20231027 | 112000 | 6717024050 | 47700 | 47650 | 47700 | 47550 | 526 |
| 557 | 20231027 | 111900 | 6691956750 | 47650 | 47650 | 47700 | 47650 | 192 |
| 558 | 20231027 | 111800 | 6682807450 | 47650 | 47650 | 47700 | 47600 | 508 |
| 559 | 20231027 | 111700 | 6658601400 | 47650 | 47700 | 47750 | 47650 | 162 |
| 560 | 20231027 | 111600 | 6650869150 | 47700 | 47600 | 47700 | 47600 | 186 |
| 561 | 20231027 | 111500 | 6641999850 | 47600 | 47650 | 47700 | 47550 | 394 |
| 562 | 20231027 | 111400 | 6623259200 | 47650 | 47500 | 47650 | 47500 | 816 |
| 563 | 20231027 | 111300 | 6584438050 | 47500 | 47600 | 47600 | 47500 | 111 |
| 564 | 20231027 | 111200 | 6579162700 | 47550 | 47600 | 47600 | 47500 | 521 |
| 565 | 20231027 | 111100 | 6554395050 | 47600 | 47600 | 47600 | 47500 | 164 |
| 566 | 20231027 | 111000 | 6546590750 | 47500 | 47500 | 47550 | 47500 | 250 |
| 567 | 20231027 | 110900 | 6534706100 | 47500 | 47550 | 47550 | 47450 | 673 |
| 568 | 20231027 | 110800 | 6502730950 | 47650 | 47550 | 47650 | 47550 | 145 |
| 569 | 20231027 | 110700 | 6495830850 | 47550 | 47450 | 47650 | 47450 | 286 |
| 570 | 20231027 | 110600 | 6482234800 | 47500 | 47500 | 47550 | 47450 | 361 |
| 571 | 20231027 | 110500 | 6465092150 | 47500 | 47450 | 47500 | 47450 | 419 |
| 572 | 20231027 | 110400 | 6445208050 | 47500 | 47400 | 47500 | 47400 | 150 |
| 573 | 20231027 | 110300 | 6438086200 | 47450 | 47350 | 47450 | 47350 | 380 |
| 574 | 20231027 | 110200 | 6420072550 | 47400 | 47400 | 47450 | 47300 | 1342 |
| 575 | 20231027 | 110100 | 6356491200 | 47450 | 47450 | 47450 | 47400 | 114 |
| 576 | 20231027 | 110000 | 6351083400 | 47500 | 47500 | 47500 | 47450 | 269 |
| 577 | 20231027 | 105900 | 6338315950 | 47450 | 47500 | 47500 | 47400 | 342 |
| 578 | 20231027 | 105800 | 6322088800 | 47450 | 47500 | 47550 | 47400 | 1493 |
| 579 | 20231027 | 105700 | 6251208800 | 47500 | 47550 | 47550 | 47500 | 474 |
| 580 | 20231027 | 105600 | 6228693600 | 47500 | 47650 | 47650 | 47500 | 1325 |
| 581 | 20231027 | 105500 | 6165606900 | 47650 | 47650 | 47650 | 47650 | 84 |
| 582 | 20231027 | 105400 | 6161604300 | 47700 | 47750 | 47800 | 47650 | 807 |
| 583 | 20231027 | 105300 | 6123100550 | 47750 | 47750 | 47750 | 47750 | 197 |
| 584 | 20231027 | 105200 | 6113693800 | 47750 | 47800 | 47800 | 47750 | 198 |
| 585 | 20231027 | 105100 | 6104230650 | 47800 | 47850 | 47850 | 47800 | 409 |
| 586 | 20231027 | 105000 | 6084667950 | 47750 | 47800 | 47800 | 47750 | 313 |
| 587 | 20231027 | 104900 | 6069713000 | 47800 | 47800 | 47800 | 47700 | 261 |
| 588 | 20231027 | 104800 | 6057243800 | 47750 | 47800 | 47800 | 47700 | 592 |
| 589 | 20231027 | 104700 | 6028993300 | 47750 | 47750 | 47800 | 47700 | 381 |
| 590 | 20231027 | 104600 | 6010809150 | 47700 | 47700 | 47700 | 47700 | 85 |
| 591 | 20231027 | 104500 | 6006754650 | 47750 | 47750 | 47850 | 47750 | 303 |
| 592 | 20231027 | 104400 | 5992281050 | 47700 | 47700 | 47750 | 47700 | 550 |
| 593 | 20231027 | 104300 | 5966045200 | 47700 | 47650 | 47750 | 47600 | 247 |
| 594 | 20231027 | 104200 | 5954268900 | 47650 | 47600 | 47750 | 47600 | 213 |
| 595 | 20231027 | 104100 | 5944111000 | 47600 | 47650 | 47750 | 47550 | 358 |
| 596 | 20231027 | 104000 | 5927045750 | 47650 | 47600 | 47650 | 47500 | 677 |
| 597 | 20231027 | 103900 | 5894839750 | 47600 | 47650 | 47650 | 47600 | 101 |
| 598 | 20231027 | 103800 | 5890029850 | 47600 | 47600 | 47650 | 47600 | 500 |
| 599 | 20231027 | 103700 | 5866215700 | 47550 | 47550 | 47600 | 47550 | 357 |
| 600 | 20231027 | 103600 | 5849234350 | 47600 | 47600 | 47600 | 47600 | 296 |
| 601 | 20231027 | 103500 | 5835144750 | 47600 | 47600 | 47650 | 47500 | 784 |
| 602 | 20231027 | 103400 | 5797875750 | 47550 | 47550 | 47600 | 47500 | 792 |
| 603 | 20231027 | 103300 | 5760225900 | 47500 | 47550 | 47600 | 47450 | 257 |
| 604 | 20231027 | 103200 | 5748011800 | 47550 | 47500 | 47600 | 47450 | 264 |
| 605 | 20231027 | 103100 | 5735473050 | 47450 | 47550 | 47550 | 47400 | 819 |
| 606 | 20231027 | 103000 | 5696613500 | 47750 | 47450 | 47750 | 47450 | 1947 |
| 607 | 20231027 | 102900 | 5604031700 | 47500 | 47650 | 47650 | 47450 | 1022 |
| 608 | 20231027 | 102800 | 5555440750 | 47650 | 47850 | 47850 | 47650 | 780 |
| 609 | 20231027 | 102700 | 5518148250 | 47850 | 47900 | 47950 | 47850 | 741 |
| 610 | 20231027 | 102600 | 5482651250 | 47900 | 47900 | 47950 | 47900 | 525 |
| 611 | 20231027 | 102500 | 5457493550 | 47900 | 47850 | 47900 | 47800 | 620 |
| 612 | 20231027 | 102400 | 5427828100 | 47850 | 47900 | 47900 | 47850 | 389 |
| 613 | 20231027 | 102300 | 5409206750 | 47900 | 47950 | 47950 | 47850 | 492 |
| 614 | 20231027 | 102200 | 5385640300 | 47900 | 47850 | 48000 | 47850 | 946 |
| 615 | 20231027 | 102100 | 5340285000 | 47850 | 47850 | 47850 | 47850 | 424 |
| 616 | 20231027 | 102000 | 5319996600 | 47850 | 47750 | 47850 | 47750 | 389 |
| 617 | 20231027 | 101900 | 5301385300 | 47750 | 47900 | 47900 | 47750 | 351 |
| 618 | 20231027 | 101800 | 5284602300 | 47850 | 47800 | 47900 | 47800 | 435 |
| 619 | 20231027 | 101700 | 5263776100 | 47850 | 47800 | 47850 | 47800 | 203 |
| 620 | 20231027 | 101600 | 5254064900 | 47850 | 47800 | 47900 | 47750 | 505 |
| 621 | 20231027 | 101500 | 5229904300 | 47800 | 47600 | 47800 | 47600 | 1046 |
| 622 | 20231027 | 101400 | 5180012950 | 47600 | 47650 | 47700 | 47600 | 210 |
| 623 | 20231027 | 101300 | 5170006700 | 47650 | 47700 | 47750 | 47650 | 311 |
| 624 | 20231027 | 101200 | 5155170500 | 47750 | 47800 | 47800 | 47750 | 1006 |
| 625 | 20231027 | 101100 | 5107132200 | 47800 | 47850 | 47850 | 47800 | 291 |
| 626 | 20231027 | 101000 | 5093214800 | 47850 | 47850 | 47900 | 47800 | 518 |
| 627 | 20231027 | 100900 | 5068428000 | 47850 | 47600 | 47850 | 47600 | 982 |
| 628 | 20231027 | 100800 | 5021514700 | 47650 | 47600 | 47750 | 47600 | 783 |
| 629 | 20231027 | 100700 | 4984184950 | 47650 | 47500 | 47650 | 47500 | 612 |
| 630 | 20231027 | 100600 | 4955089550 | 47450 | 47500 | 47500 | 47450 | 142 |
| 631 | 20231027 | 100500 | 4948345350 | 47450 | 47500 | 47550 | 47450 | 307 |
| 632 | 20231027 | 100400 | 4933772550 | 47500 | 47150 | 47500 | 47150 | 2009 |
| 633 | 20231027 | 100300 | 4838558550 | 47150 | 46900 | 47350 | 46900 | 2037 |
| 634 | 20231027 | 100200 | 4742343600 | 46850 | 47100 | 47200 | 46850 | 764 |
| 635 | 20231027 | 100100 | 4706322200 | 47150 | 46800 | 47150 | 46700 | 1188 |
| 636 | 20231027 | 100000 | 4650500450 | 46700 | 46650 | 46850 | 46650 | 1263 |
| 637 | 20231027 | 095900 | 4591497250 | 46650 | 46700 | 46700 | 46600 | 685 |
| 638 | 20231027 | 095800 | 4559537150 | 46700 | 46700 | 46750 | 46700 | 913 |
| 639 | 20231027 | 095700 | 4516871500 | 46700 | 46800 | 46850 | 46700 | 1360 |
| 640 | 20231027 | 095600 | 4453275100 | 46800 | 46950 | 46950 | 46800 | 1073 |
| 641 | 20231027 | 095500 | 4402981800 | 47000 | 47000 | 47000 | 46900 | 1227 |
| 642 | 20231027 | 095400 | 4345352250 | 47000 | 47050 | 47100 | 46950 | 918 |
| 643 | 20231027 | 095300 | 4302206000 | 47050 | 47050 | 47150 | 47050 | 891 |
| 644 | 20231027 | 095200 | 4260243600 | 47100 | 46900 | 47100 | 46900 | 1394 |
| 645 | 20231027 | 095100 | 4194704450 | 46900 | 46850 | 46950 | 46850 | 1324 |
| 646 | 20231027 | 095000 | 4132607950 | 46850 | 46900 | 46950 | 46850 | 296 |
| 647 | 20231027 | 094900 | 4118727700 | 46900 | 46950 | 47000 | 46900 | 545 |
| 648 | 20231027 | 094800 | 4093143150 | 47000 | 46950 | 47000 | 46900 | 704 |
| 649 | 20231027 | 094700 | 4060093700 | 46950 | 46850 | 47100 | 46850 | 1002 |
| 650 | 20231027 | 094600 | 4013050700 | 46850 | 46800 | 46900 | 46750 | 625 |
| 651 | 20231027 | 094500 | 3983787050 | 46800 | 46800 | 46900 | 46800 | 557 |
| 652 | 20231027 | 094400 | 3957689400 | 46800 | 46700 | 46850 | 46700 | 686 |
| 653 | 20231027 | 094300 | 3925599450 | 46750 | 46550 | 46750 | 46500 | 1939 |
| 654 | 20231027 | 094200 | 3835321700 | 46550 | 46600 | 46650 | 46550 | 931 |
| 655 | 20231027 | 094100 | 3791959450 | 46600 | 46650 | 46700 | 46600 | 1600 |
| 656 | 20231027 | 094000 | 3717340100 | 46650 | 46650 | 46700 | 46600 | 799 |
| 657 | 20231027 | 093900 | 3680076700 | 46700 | 46850 | 46850 | 46650 | 2448 |
| 658 | 20231027 | 093800 | 3565543650 | 46850 | 47000 | 47000 | 46850 | 1750 |
| 659 | 20231027 | 093700 | 3483396800 | 47000 | 47000 | 47100 | 47000 | 357 |
| 660 | 20231027 | 093600 | 3466617300 | 47000 | 47150 | 47350 | 47000 | 2010 |
| 661 | 20231027 | 093500 | 3371932350 | 47150 | 47200 | 47450 | 47050 | 1517 |
| 662 | 20231027 | 093400 | 3300329400 | 47200 | 47200 | 47200 | 47050 | 1398 |
| 663 | 20231027 | 093300 | 3234400600 | 47200 | 46950 | 47300 | 46950 | 2502 |
| 664 | 20231027 | 093200 | 3116426400 | 46950 | 46800 | 47000 | 46750 | 1924 |
| 665 | 20231027 | 093100 | 3026151050 | 46800 | 46650 | 46800 | 46600 | 1640 |
| 666 | 20231027 | 093000 | 2949519400 | 46650 | 46700 | 46750 | 46600 | 2457 |
| 667 | 20231027 | 092900 | 2834886150 | 46750 | 46700 | 46750 | 46700 | 1327 |
| 668 | 20231027 | 092800 | 2772888250 | 46750 | 46800 | 46850 | 46700 | 2744 |
| 669 | 20231027 | 092700 | 2644533050 | 46800 | 47000 | 47000 | 46800 | 2342 |
| 670 | 20231027 | 092600 | 2534685350 | 47000 | 47050 | 47050 | 47000 | 3177 |
| 671 | 20231027 | 092500 | 2385328100 | 47050 | 47100 | 47150 | 47050 | 2700 |
| 672 | 20231027 | 092400 | 2258228700 | 47100 | 47150 | 47200 | 47100 | 2563 |
| 673 | 20231027 | 092300 | 2137428750 | 47150 | 47200 | 47250 | 47150 | 946 |
| 674 | 20231027 | 092200 | 2092807250 | 47200 | 47200 | 47250 | 47150 | 1675 |
| 675 | 20231027 | 092100 | 2013771250 | 47200 | 47250 | 47250 | 47200 | 1246 |
| 676 | 20231027 | 092000 | 1954944650 | 47200 | 47400 | 47400 | 47200 | 2389 |
| 677 | 20231027 | 091900 | 1841903450 | 47400 | 47500 | 47650 | 47400 | 930 |
| 678 | 20231027 | 091800 | 1797749500 | 47450 | 47750 | 47750 | 47450 | 1817 |
| 679 | 20231027 | 091700 | 1711310600 | 47700 | 47450 | 47750 | 47450 | 829 |
| 680 | 20231027 | 091600 | 1671773150 | 47500 | 47700 | 47800 | 47500 | 1371 |
| 681 | 20231027 | 091500 | 1606339850 | 47700 | 47350 | 47700 | 47250 | 2235 |
| 682 | 20231027 | 091400 | 1500216600 | 47350 | 47400 | 47400 | 47250 | 3199 |
| 683 | 20231027 | 091300 | 1348815800 | 47400 | 47500 | 47550 | 47400 | 1524 |
| 684 | 20231027 | 091200 | 1276501700 | 47500 | 47500 | 47600 | 47450 | 1982 |
| 685 | 20231027 | 091100 | 1182342150 | 47400 | 47650 | 47650 | 47350 | 3504 |
| 686 | 20231027 | 091000 | 1015979450 | 47650 | 47950 | 47950 | 47650 | 2635 |
| 687 | 20231027 | 090900 | 889959000 | 47950 | 48000 | 48000 | 47950 | 1826 |
| 688 | 20231027 | 090800 | 802401500 | 47950 | 48000 | 48050 | 47950 | 1692 |
| 689 | 20231027 | 090700 | 721195950 | 48000 | 48000 | 48050 | 48000 | 1333 |
| 690 | 20231027 | 090600 | 657198800 | 48000 | 48100 | 48150 | 48000 | 1544 |
| 691 | 20231027 | 090500 | 582990100 | 48100 | 48050 | 48100 | 48050 | 1221 |
| 692 | 20231027 | 090400 | 524296600 | 48050 | 48100 | 48100 | 48000 | 1425 |
| 693 | 20231027 | 090300 | 455798250 | 48100 | 48100 | 48150 | 48000 | 1822 |
| 694 | 20231027 | 090200 | 368180850 | 48200 | 48600 | 48600 | 48100 | 2342 |
| 695 | 20231027 | 090100 | 255163750 | 48600 | 48800 | 48800 | 48600 | 1684 |
| 696 | 20231027 | 090000 | 173211250 | 48650 | 48650 | 48850 | 48650 | 3539 |