36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 202000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 3 | 20231027 | 201900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231027 | 201800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231027 | 201700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231027 | 201600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231027 | 201500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231027 | 201400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231027 | 201300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231027 | 201200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231027 | 201100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231027 | 201000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231027 | 200900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231027 | 200800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231027 | 200700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231027 | 200600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231027 | 200500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231027 | 200400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231027 | 200300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231027 | 200200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231027 | 200100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231027 | 200000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231027 | 195900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231027 | 195800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231027 | 195700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231027 | 195600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231027 | 195500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231027 | 195400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231027 | 195300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231027 | 195200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231027 | 195100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231027 | 195000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 33 | 20231027 | 194900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231027 | 194800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231027 | 194700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231027 | 194600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231027 | 194500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231027 | 194400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231027 | 194300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231027 | 194200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231027 | 194100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231027 | 194000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231027 | 193900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231027 | 193800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231027 | 193700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231027 | 193600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231027 | 193500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231027 | 193400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231027 | 193300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231027 | 193200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231027 | 193100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231027 | 193000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231027 | 192900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231027 | 192800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231027 | 192700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231027 | 192600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231027 | 192500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231027 | 192400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231027 | 192300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231027 | 192200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231027 | 192100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231027 | 192000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 63 | 20231027 | 191900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231027 | 191800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231027 | 191700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231027 | 191600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231027 | 191500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231027 | 191400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231027 | 191300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231027 | 191200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231027 | 191100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231027 | 191000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231027 | 190900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231027 | 190800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231027 | 190700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231027 | 190600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231027 | 190500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231027 | 190400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231027 | 190300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231027 | 190200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231027 | 190100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231027 | 190000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231027 | 185900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231027 | 185800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231027 | 185700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231027 | 185600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231027 | 185500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231027 | 185400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231027 | 185300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231027 | 185200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231027 | 185100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231027 | 185000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 93 | 20231027 | 184900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231027 | 184800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231027 | 184700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231027 | 184600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231027 | 184500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231027 | 184400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231027 | 184300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231027 | 184200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231027 | 184100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231027 | 184000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231027 | 183900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231027 | 183800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231027 | 183700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231027 | 183600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231027 | 183500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231027 | 183400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231027 | 183300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231027 | 183200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231027 | 183100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231027 | 183000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231027 | 182900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231027 | 182800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231027 | 182700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231027 | 182600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231027 | 182500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231027 | 182400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231027 | 182300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231027 | 182200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231027 | 182100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231027 | 182000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 123 | 20231027 | 181900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231027 | 181800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231027 | 181700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231027 | 181600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231027 | 181500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231027 | 181400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231027 | 181300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231027 | 181200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231027 | 181100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231027 | 181000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231027 | 180900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231027 | 180800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231027 | 180700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231027 | 180600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231027 | 180500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231027 | 180400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231027 | 180300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231027 | 180200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231027 | 180100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231027 | 180000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231027 | 175900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231027 | 175800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231027 | 175700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231027 | 175600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231027 | 175500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231027 | 175400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231027 | 175300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231027 | 175200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231027 | 175100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231027 | 175000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 153 | 20231027 | 174900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231027 | 174800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231027 | 174700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231027 | 174600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231027 | 174500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231027 | 174400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231027 | 174300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231027 | 174200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231027 | 174100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231027 | 174000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231027 | 173900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231027 | 173800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231027 | 173700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231027 | 173600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231027 | 173500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231027 | 173400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231027 | 173300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231027 | 173200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231027 | 173100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231027 | 173000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231027 | 172900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231027 | 172800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231027 | 172700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231027 | 172600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231027 | 172500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231027 | 172400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231027 | 172300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231027 | 172200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231027 | 172100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231027 | 172000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 183 | 20231027 | 171900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231027 | 171800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231027 | 171700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231027 | 171600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231027 | 171500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231027 | 171400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231027 | 171300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231027 | 171200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231027 | 171100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231027 | 171000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231027 | 170900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231027 | 170800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231027 | 170700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231027 | 170600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231027 | 170500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231027 | 170400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231027 | 170300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231027 | 170200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231027 | 170100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231027 | 170000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231027 | 165900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231027 | 165800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231027 | 165700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231027 | 165600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231027 | 165500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231027 | 165400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231027 | 165300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231027 | 165200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231027 | 165100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231027 | 165000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 213 | 20231027 | 164900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231027 | 164800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231027 | 164700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231027 | 164600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20231027 | 164500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231027 | 164400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231027 | 164300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231027 | 164200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231027 | 164100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231027 | 164000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231027 | 163900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231027 | 163800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231027 | 163700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231027 | 163600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231027 | 163500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20231027 | 163400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231027 | 163300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231027 | 163200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231027 | 163100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231027 | 163000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231027 | 162900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231027 | 162800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231027 | 162700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231027 | 162600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231027 | 162500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231027 | 162400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20231027 | 162300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20231027 | 162200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20231027 | 162100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20231027 | 162000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 243 | 20231027 | 161900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20231027 | 161800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20231027 | 161700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20231027 | 161600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20231027 | 161500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20231027 | 161400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20231027 | 161300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20231027 | 161200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20231027 | 161100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20231027 | 161000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20231027 | 160900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20231027 | 160800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20231027 | 160700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20231027 | 160600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20231027 | 160500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20231027 | 160400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20231027 | 160300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20231027 | 160200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20231027 | 160100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20231027 | 160000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20231027 | 155900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20231027 | 155800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20231027 | 155700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20231027 | 155600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20231027 | 155500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20231027 | 155400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20231027 | 155300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20231027 | 155200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20231027 | 155100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20231027 | 155000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 273 | 20231027 | 154900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20231027 | 154800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20231027 | 154700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20231027 | 154600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20231027 | 154500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20231027 | 154400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20231027 | 154300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20231027 | 154200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20231027 | 154100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20231027 | 154000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20231027 | 153900 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20231027 | 153800 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20231027 | 153700 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20231027 | 153600 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20231027 | 153500 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 288 | 20231027 | 153400 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 289 | 20231027 | 153300 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 290 | 20231027 | 153200 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 291 | 20231027 | 153100 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 292 | 20231027 | 153000 | 4717147650 | 27700 | 27700 | 27700 | 27700 | 4168 |
| 293 | 20231027 | 152900 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 294 | 20231027 | 152800 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 295 | 20231027 | 152700 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 296 | 20231027 | 152600 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 297 | 20231027 | 152500 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 298 | 20231027 | 152400 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 299 | 20231027 | 152300 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 300 | 20231027 | 152200 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 301 | 20231027 | 152100 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 302 | 20231027 | 152000 | 4601694050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 303 | 20231027 | 151900 | 4601694050 | 27750 | 27700 | 27750 | 27700 | 343 |
| 304 | 20231027 | 151800 | 4592180850 | 27800 | 27800 | 27850 | 27750 | 2288 |
| 305 | 20231027 | 151700 | 4528602050 | 27850 | 27850 | 27850 | 27850 | 149 |
| 306 | 20231027 | 151600 | 4524452400 | 27850 | 27800 | 27850 | 27750 | 682 |
| 307 | 20231027 | 151500 | 4505494050 | 27800 | 27800 | 27800 | 27750 | 250 |
| 308 | 20231027 | 151400 | 4498552600 | 27800 | 27800 | 27800 | 27800 | 7 |
| 309 | 20231027 | 151300 | 4498358000 | 27750 | 27750 | 27750 | 27750 | 361 |
| 310 | 20231027 | 151200 | 4488340250 | 27750 | 27750 | 27750 | 27700 | 794 |
| 311 | 20231027 | 151100 | 4466338700 | 27750 | 27800 | 27800 | 27700 | 718 |
| 312 | 20231027 | 151000 | 4446408650 | 27800 | 27800 | 27800 | 27700 | 218 |
| 313 | 20231027 | 150900 | 4440353300 | 27800 | 27850 | 27900 | 27750 | 2705 |
| 314 | 20231027 | 150800 | 4365110000 | 27850 | 27900 | 27900 | 27800 | 634 |
| 315 | 20231027 | 150700 | 4347452950 | 27900 | 27800 | 27900 | 27800 | 658 |
| 316 | 20231027 | 150600 | 4329139000 | 27800 | 27750 | 27800 | 27750 | 303 |
| 317 | 20231027 | 150500 | 4320721500 | 27750 | 27800 | 27800 | 27700 | 744 |
| 318 | 20231027 | 150400 | 4300073000 | 27800 | 27800 | 27800 | 27800 | 519 |
| 319 | 20231027 | 150300 | 4285644800 | 27800 | 27800 | 27800 | 27700 | 152 |
| 320 | 20231027 | 150200 | 4281425950 | 27800 | 27700 | 27800 | 27650 | 249 |
| 321 | 20231027 | 150100 | 4274532900 | 27700 | 27800 | 27800 | 27700 | 1874 |
| 322 | 20231027 | 150000 | 4222582400 | 27850 | 27850 | 27850 | 27800 | 191 |
| 323 | 20231027 | 145900 | 4217268050 | 27850 | 27850 | 27850 | 27850 | 9 |
| 324 | 20231027 | 145800 | 4217017400 | 27850 | 27850 | 27850 | 27850 | 146 |
| 325 | 20231027 | 145700 | 4212951300 | 27850 | 27850 | 27850 | 27850 | 127 |
| 326 | 20231027 | 145600 | 4209414350 | 27850 | 27850 | 27850 | 27800 | 383 |
| 327 | 20231027 | 145500 | 4198764250 | 27850 | 27850 | 27850 | 27850 | 676 |
| 328 | 20231027 | 145400 | 4179937650 | 27850 | 27800 | 27850 | 27800 | 231 |
| 329 | 20231027 | 145300 | 4173511500 | 27800 | 27750 | 27800 | 27750 | 413 |
| 330 | 20231027 | 145200 | 4162040950 | 27750 | 27750 | 27750 | 27750 | 404 |
| 331 | 20231027 | 145100 | 4150829950 | 27750 | 27750 | 27750 | 27750 | 18 |
| 332 | 20231027 | 145000 | 4150330450 | 27750 | 27750 | 27750 | 27750 | 43 |
| 333 | 20231027 | 144900 | 4149137200 | 27750 | 27750 | 27750 | 27700 | 314 |
| 334 | 20231027 | 144800 | 4140438700 | 27750 | 27750 | 27750 | 27750 | 31 |
| 335 | 20231027 | 144700 | 4139578450 | 27750 | 27750 | 27800 | 27700 | 302 |
| 336 | 20231027 | 144600 | 4131197800 | 27750 | 27700 | 27750 | 27700 | 253 |
| 337 | 20231027 | 144500 | 4124188400 | 27700 | 27700 | 27700 | 27700 | 24 |
| 338 | 20231027 | 144400 | 4123523600 | 27650 | 27700 | 27700 | 27650 | 13 |
| 339 | 20231027 | 144300 | 4123164000 | 27700 | 27650 | 27700 | 27650 | 292 |
| 340 | 20231027 | 144200 | 4115086650 | 27650 | 27650 | 27650 | 27650 | 7 |
| 341 | 20231027 | 144100 | 4114893100 | 27650 | 27800 | 27800 | 27600 | 774 |
| 342 | 20231027 | 144000 | 4093461250 | 27800 | 27850 | 27850 | 27750 | 177 |
| 343 | 20231027 | 143900 | 4088547150 | 27850 | 27750 | 27850 | 27750 | 1026 |
| 344 | 20231027 | 143800 | 4060047000 | 27750 | 27700 | 27750 | 27700 | 681 |
| 345 | 20231027 | 143700 | 4041179250 | 27700 | 27700 | 27700 | 27700 | 17 |
| 346 | 20231027 | 143600 | 4040708350 | 27700 | 27700 | 27700 | 27650 | 211 |
| 347 | 20231027 | 143500 | 4034873650 | 27700 | 27650 | 27700 | 27650 | 268 |
| 348 | 20231027 | 143400 | 4027462300 | 27700 | 27700 | 27700 | 27700 | 33 |
| 349 | 20231027 | 143300 | 4026548200 | 27700 | 27650 | 27700 | 27600 | 457 |
| 350 | 20231027 | 143200 | 4013923250 | 27650 | 27600 | 27650 | 27600 | 305 |
| 351 | 20231027 | 143100 | 4005505000 | 27650 | 27650 | 27650 | 27650 | 15 |
| 352 | 20231027 | 143000 | 4005090250 | 27650 | 27650 | 27700 | 27600 | 454 |
| 353 | 20231027 | 142900 | 3992543150 | 27650 | 27650 | 27650 | 27650 | 52 |
| 354 | 20231027 | 142800 | 3991105350 | 27650 | 27600 | 27700 | 27600 | 306 |
| 355 | 20231027 | 142700 | 3982646800 | 27650 | 27750 | 27750 | 27650 | 281 |
| 356 | 20231027 | 142600 | 3974876150 | 27750 | 27750 | 27750 | 27750 | 13 |
| 357 | 20231027 | 142500 | 3974515400 | 27750 | 27600 | 27750 | 27600 | 357 |
| 358 | 20231027 | 142400 | 3964653000 | 27600 | 27600 | 27600 | 27550 | 826 |
| 359 | 20231027 | 142300 | 3941866050 | 27650 | 27750 | 27750 | 27650 | 1449 |
| 360 | 20231027 | 142200 | 3901756000 | 27750 | 27750 | 27750 | 27750 | 45 |
| 361 | 20231027 | 142100 | 3900507250 | 27750 | 27750 | 27750 | 27750 | 27 |
| 362 | 20231027 | 142000 | 3899758000 | 27700 | 27750 | 27750 | 27700 | 241 |
| 363 | 20231027 | 141900 | 3893071750 | 27750 | 27750 | 27750 | 27750 | 5 |
| 364 | 20231027 | 141800 | 3892933000 | 27750 | 27750 | 27750 | 27750 | 36 |
| 365 | 20231027 | 141700 | 3891934000 | 27800 | 27750 | 27800 | 27750 | 116 |
| 366 | 20231027 | 141600 | 3888714800 | 27800 | 27800 | 27800 | 27700 | 230 |
| 367 | 20231027 | 141500 | 3882338650 | 27800 | 27750 | 27800 | 27750 | 147 |
| 368 | 20231027 | 141400 | 3878258750 | 27800 | 27700 | 27800 | 27700 | 480 |
| 369 | 20231027 | 141300 | 3864952350 | 27700 | 27700 | 27700 | 27700 | 31 |
| 370 | 20231027 | 141200 | 3864093650 | 27700 | 27700 | 27700 | 27650 | 1043 |
| 371 | 20231027 | 141100 | 3835217150 | 27750 | 27750 | 27750 | 27750 | 409 |
| 372 | 20231027 | 141000 | 3823867400 | 27750 | 27700 | 27750 | 27700 | 164 |
| 373 | 20231027 | 140900 | 3819322550 | 27750 | 27700 | 27750 | 27700 | 514 |
| 374 | 20231027 | 140800 | 3805081450 | 27750 | 27750 | 27750 | 27700 | 725 |
| 375 | 20231027 | 140700 | 3784967950 | 27750 | 27700 | 27750 | 27700 | 110 |
| 376 | 20231027 | 140600 | 3781915550 | 27750 | 27750 | 27750 | 27750 | 154 |
| 377 | 20231027 | 140500 | 3777642050 | 27750 | 27800 | 27800 | 27750 | 428 |
| 378 | 20231027 | 140400 | 3765763200 | 27900 | 27800 | 27900 | 27800 | 252 |
| 379 | 20231027 | 140300 | 3758744800 | 27800 | 27800 | 27800 | 27800 | 24 |
| 380 | 20231027 | 140200 | 3758077600 | 27800 | 27800 | 27850 | 27800 | 439 |
| 381 | 20231027 | 140100 | 3745873300 | 27800 | 27800 | 27800 | 27800 | 27 |
| 382 | 20231027 | 140000 | 3745122700 | 27800 | 27850 | 27850 | 27800 | 118 |
| 383 | 20231027 | 135900 | 3741842050 | 27850 | 27850 | 27900 | 27850 | 367 |
| 384 | 20231027 | 135800 | 3731621050 | 27850 | 27850 | 27850 | 27750 | 1418 |
| 385 | 20231027 | 135700 | 3692205850 | 27850 | 27800 | 27850 | 27800 | 173 |
| 386 | 20231027 | 135600 | 3687390300 | 27850 | 27800 | 27850 | 27800 | 582 |
| 387 | 20231027 | 135500 | 3671204750 | 27800 | 27800 | 27850 | 27800 | 66 |
| 388 | 20231027 | 135400 | 3669369300 | 27850 | 27800 | 27850 | 27800 | 73 |
| 389 | 20231027 | 135300 | 3667339750 | 27800 | 27700 | 27800 | 27700 | 369 |
| 390 | 20231027 | 135200 | 3657102800 | 27750 | 27750 | 27750 | 27700 | 160 |
| 391 | 20231027 | 135100 | 3652669950 | 27750 | 27750 | 27750 | 27700 | 25 |
| 392 | 20231027 | 135000 | 3651976500 | 27750 | 27700 | 27750 | 27700 | 171 |
| 393 | 20231027 | 134900 | 3647239750 | 27800 | 27700 | 27800 | 27700 | 360 |
| 394 | 20231027 | 134800 | 3637253250 | 27700 | 27650 | 27700 | 27650 | 54 |
| 395 | 20231027 | 134700 | 3635759600 | 27650 | 27800 | 27800 | 27650 | 730 |
| 396 | 20231027 | 134600 | 3615511300 | 27850 | 27800 | 27850 | 27800 | 92 |
| 397 | 20231027 | 134500 | 3612952800 | 27800 | 27800 | 27850 | 27800 | 151 |
| 398 | 20231027 | 134400 | 3608751350 | 27800 | 27800 | 27850 | 27800 | 183 |
| 399 | 20231027 | 134300 | 3603662850 | 27800 | 27800 | 27850 | 27800 | 188 |
| 400 | 20231027 | 134200 | 3598436200 | 27800 | 27800 | 27800 | 27800 | 108 |
| 401 | 20231027 | 134100 | 3595433800 | 27800 | 27850 | 27900 | 27800 | 610 |
| 402 | 20231027 | 134000 | 3578454500 | 27950 | 27950 | 27950 | 27900 | 394 |
| 403 | 20231027 | 133900 | 3567459900 | 27950 | 27950 | 27950 | 27850 | 442 |
| 404 | 20231027 | 133800 | 3555123300 | 27950 | 27850 | 27950 | 27850 | 807 |
| 405 | 20231027 | 133700 | 3532633450 | 27850 | 27800 | 27850 | 27750 | 749 |
| 406 | 20231027 | 133600 | 3511814950 | 27800 | 27750 | 27800 | 27750 | 567 |
| 407 | 20231027 | 133500 | 3496074350 | 27700 | 27650 | 27700 | 27650 | 629 |
| 408 | 20231027 | 133400 | 3478673900 | 27600 | 27650 | 27650 | 27600 | 113 |
| 409 | 20231027 | 133300 | 3475549500 | 27650 | 27600 | 27650 | 27600 | 97 |
| 410 | 20231027 | 133200 | 3472869950 | 27650 | 27600 | 27650 | 27600 | 127 |
| 411 | 20231027 | 133100 | 3469362350 | 27650 | 27650 | 27650 | 27600 | 58 |
| 412 | 20231027 | 133000 | 3467760300 | 27600 | 27500 | 27600 | 27450 | 1233 |
| 413 | 20231027 | 132900 | 3433834400 | 27450 | 27500 | 27500 | 27450 | 54 |
| 414 | 20231027 | 132800 | 3432351050 | 27500 | 27450 | 27500 | 27450 | 66 |
| 415 | 20231027 | 132700 | 3430538550 | 27450 | 27500 | 27500 | 27450 | 227 |
| 416 | 20231027 | 132600 | 3424306250 | 27500 | 27500 | 27500 | 27450 | 410 |
| 417 | 20231027 | 132500 | 3413037800 | 27500 | 27500 | 27500 | 27500 | 42 |
| 418 | 20231027 | 132400 | 3411882800 | 27550 | 27550 | 27550 | 27550 | 61 |
| 419 | 20231027 | 132300 | 3410202250 | 27550 | 27500 | 27550 | 27500 | 218 |
| 420 | 20231027 | 132200 | 3404203750 | 27500 | 27450 | 27500 | 27450 | 34 |
| 421 | 20231027 | 132100 | 3403268950 | 27450 | 27450 | 27450 | 27450 | 453 |
| 422 | 20231027 | 132000 | 3390834100 | 27450 | 27450 | 27450 | 27450 | 16 |
| 423 | 20231027 | 131900 | 3390394900 | 27450 | 27400 | 27450 | 27400 | 258 |
| 424 | 20231027 | 131800 | 3383325350 | 27500 | 27350 | 27500 | 27350 | 303 |
| 425 | 20231027 | 131700 | 3375023600 | 27400 | 27550 | 27550 | 27400 | 1009 |
| 426 | 20231027 | 131600 | 3347321300 | 27650 | 27500 | 27650 | 27500 | 93 |
| 427 | 20231027 | 131500 | 3344758350 | 27450 | 27450 | 27500 | 27450 | 687 |
| 428 | 20231027 | 131400 | 3325894300 | 27450 | 27600 | 27600 | 27450 | 1997 |
| 429 | 20231027 | 131300 | 3270855800 | 27650 | 27650 | 27700 | 27600 | 281 |
| 430 | 20231027 | 131200 | 3263086350 | 27650 | 27750 | 27750 | 27650 | 351 |
| 431 | 20231027 | 131100 | 3253375200 | 27700 | 27700 | 27750 | 27700 | 365 |
| 432 | 20231027 | 131000 | 3243261100 | 27700 | 27750 | 27750 | 27700 | 43 |
| 433 | 20231027 | 130900 | 3242067900 | 27750 | 27700 | 27750 | 27700 | 361 |
| 434 | 20231027 | 130800 | 3232068050 | 27700 | 27700 | 27700 | 27700 | 1 |
| 435 | 20231027 | 130700 | 3232040350 | 27700 | 27650 | 27700 | 27650 | 86 |
| 436 | 20231027 | 130600 | 3229661150 | 27650 | 27650 | 27650 | 27650 | 15 |
| 437 | 20231027 | 130500 | 3229246400 | 27750 | 27700 | 27750 | 27650 | 666 |
| 438 | 20231027 | 130400 | 3210814900 | 27700 | 27700 | 27700 | 27700 | 41 |
| 439 | 20231027 | 130300 | 3209679200 | 27700 | 27750 | 27750 | 27650 | 86 |
| 440 | 20231027 | 130200 | 3207301100 | 27750 | 27700 | 27750 | 27700 | 1041 |
| 441 | 20231027 | 130100 | 3178463200 | 27700 | 27650 | 27700 | 27650 | 49 |
| 442 | 20231027 | 130000 | 3177108200 | 27650 | 27600 | 27650 | 27600 | 543 |
| 443 | 20231027 | 125900 | 3162118950 | 27600 | 27600 | 27600 | 27550 | 91 |
| 444 | 20231027 | 125800 | 3159610900 | 27550 | 27600 | 27600 | 27550 | 84 |
| 445 | 20231027 | 125700 | 3157296450 | 27600 | 27500 | 27600 | 27400 | 134 |
| 446 | 20231027 | 125600 | 3153615150 | 27450 | 27450 | 27500 | 27400 | 152 |
| 447 | 20231027 | 125500 | 3149444200 | 27450 | 27500 | 27550 | 27400 | 282 |
| 448 | 20231027 | 125400 | 3141697150 | 27500 | 27450 | 27500 | 27450 | 174 |
| 449 | 20231027 | 125300 | 3136913800 | 27500 | 27350 | 27500 | 27350 | 39 |
| 450 | 20231027 | 125200 | 3135846550 | 27500 | 27400 | 27500 | 27350 | 192 |
| 451 | 20231027 | 125100 | 3130583500 | 27250 | 27500 | 27500 | 27250 | 2194 |
| 452 | 20231027 | 125000 | 3070598950 | 27500 | 27450 | 27500 | 27450 | 154 |
| 453 | 20231027 | 124900 | 3066369800 | 27450 | 27550 | 27550 | 27450 | 896 |
| 454 | 20231027 | 124800 | 3041739650 | 27550 | 27550 | 27550 | 27550 | 44 |
| 455 | 20231027 | 124700 | 3040527450 | 27550 | 27550 | 27550 | 27550 | 24 |
| 456 | 20231027 | 124600 | 3039866250 | 27550 | 27550 | 27550 | 27550 | 551 |
| 457 | 20231027 | 124500 | 3024686200 | 27550 | 27600 | 27600 | 27550 | 1002 |
| 458 | 20231027 | 124400 | 2997049450 | 27650 | 27650 | 27650 | 27650 | 28 |
| 459 | 20231027 | 124300 | 2996275250 | 27650 | 27650 | 27650 | 27600 | 15 |
| 460 | 20231027 | 124200 | 2995860550 | 27650 | 27600 | 27650 | 27600 | 217 |
| 461 | 20231027 | 124100 | 2989870400 | 27600 | 27600 | 27600 | 27600 | 114 |
| 462 | 20231027 | 124000 | 2986724000 | 27600 | 27700 | 27700 | 27600 | 791 |
| 463 | 20231027 | 123900 | 2964863550 | 27700 | 27700 | 27700 | 27700 | 14 |
| 464 | 20231027 | 123800 | 2964475750 | 27700 | 27700 | 27700 | 27700 | 1 |
| 465 | 20231027 | 123700 | 2964448050 | 27700 | 27700 | 27700 | 27650 | 665 |
| 466 | 20231027 | 123600 | 2946059450 | 27700 | 27700 | 27700 | 27700 | 4 |
| 467 | 20231027 | 123500 | 2945948650 | 27700 | 27750 | 27750 | 27700 | 296 |
| 468 | 20231027 | 123400 | 2937748300 | 27750 | 27750 | 27750 | 27750 | 39 |
| 469 | 20231027 | 123300 | 2936666050 | 27700 | 27750 | 27800 | 27700 | 459 |
| 470 | 20231027 | 123200 | 2923942950 | 27750 | 27750 | 27750 | 27750 | 1 |
| 471 | 20231027 | 123100 | 2923915200 | 27750 | 27850 | 27850 | 27750 | 504 |
| 472 | 20231027 | 123000 | 2909923500 | 27850 | 27850 | 27850 | 27850 | 22 |
| 473 | 20231027 | 122900 | 2909310800 | 27850 | 27850 | 27850 | 27850 | 33 |
| 474 | 20231027 | 122800 | 2908391750 | 27800 | 27800 | 27800 | 27800 | 273 |
| 475 | 20231027 | 122700 | 2900802350 | 27800 | 27800 | 27800 | 27750 | 93 |
| 476 | 20231027 | 122600 | 2898217450 | 27800 | 27800 | 27800 | 27800 | 33 |
| 477 | 20231027 | 122500 | 2897300050 | 27800 | 27750 | 27800 | 27750 | 250 |
| 478 | 20231027 | 122400 | 2890360600 | 27800 | 27800 | 27800 | 27800 | 14 |
| 479 | 20231027 | 122300 | 2889971400 | 27750 | 27750 | 27800 | 27750 | 375 |
| 480 | 20231027 | 122200 | 2879560200 | 27750 | 27750 | 27750 | 27750 | 45 |
| 481 | 20231027 | 122100 | 2878311450 | 27750 | 27750 | 27750 | 27750 | 62 |
| 482 | 20231027 | 122000 | 2876590950 | 27750 | 27750 | 27750 | 27700 | 1290 |
| 483 | 20231027 | 121900 | 2840838300 | 27800 | 27750 | 27800 | 27750 | 116 |
| 484 | 20231027 | 121800 | 2837619150 | 27800 | 27800 | 27800 | 27800 | 34 |
| 485 | 20231027 | 121700 | 2836673950 | 27750 | 27750 | 27750 | 27750 | 141 |
| 486 | 20231027 | 121600 | 2832761200 | 27750 | 27800 | 27800 | 27750 | 418 |
| 487 | 20231027 | 121500 | 2821155800 | 27850 | 27800 | 27850 | 27800 | 286 |
| 488 | 20231027 | 121400 | 2813203650 | 27800 | 27800 | 27800 | 27800 | 8 |
| 489 | 20231027 | 121300 | 2812981250 | 27800 | 27800 | 27800 | 27800 | 32 |
| 490 | 20231027 | 121200 | 2812091650 | 27800 | 27800 | 27800 | 27750 | 16 |
| 491 | 20231027 | 121100 | 2811647350 | 27800 | 27750 | 27800 | 27700 | 250 |
| 492 | 20231027 | 121000 | 2804709800 | 27750 | 27800 | 27850 | 27750 | 863 |
| 493 | 20231027 | 120900 | 2780738050 | 27850 | 27850 | 27850 | 27850 | 14 |
| 494 | 20231027 | 120800 | 2780348150 | 27850 | 27850 | 27850 | 27850 | 90 |
| 495 | 20231027 | 120700 | 2777841650 | 27850 | 27850 | 27850 | 27850 | 16 |
| 496 | 20231027 | 120600 | 2777396050 | 27850 | 27850 | 27850 | 27800 | 429 |
| 497 | 20231027 | 120500 | 2765453400 | 27850 | 27800 | 27850 | 27750 | 358 |
| 498 | 20231027 | 120400 | 2755501300 | 27800 | 27750 | 27800 | 27750 | 18 |
| 499 | 20231027 | 120300 | 2755001050 | 27800 | 27800 | 27800 | 27800 | 22 |
| 500 | 20231027 | 120200 | 2754389450 | 27800 | 27800 | 27800 | 27800 | 11 |
| 501 | 20231027 | 120100 | 2754083650 | 27800 | 27750 | 27800 | 27750 | 558 |
| 502 | 20231027 | 120000 | 2738599050 | 27700 | 27800 | 27800 | 27700 | 720 |
| 503 | 20231027 | 115900 | 2718609850 | 27800 | 27850 | 27850 | 27800 | 726 |
| 504 | 20231027 | 115800 | 2698425550 | 27850 | 27850 | 27850 | 27850 | 24 |
| 505 | 20231027 | 115700 | 2697757150 | 27850 | 27850 | 27850 | 27850 | 17 |
| 506 | 20231027 | 115600 | 2697283700 | 27900 | 27900 | 27950 | 27850 | 571 |
| 507 | 20231027 | 115500 | 2681372400 | 27950 | 27850 | 27950 | 27850 | 124 |
| 508 | 20231027 | 115400 | 2677912650 | 27900 | 27900 | 27900 | 27900 | 235 |
| 509 | 20231027 | 115300 | 2671356150 | 27900 | 27900 | 27900 | 27900 | 28 |
| 510 | 20231027 | 115200 | 2670574950 | 27900 | 27850 | 27900 | 27850 | 36 |
| 511 | 20231027 | 115100 | 2669571550 | 27900 | 27950 | 27950 | 27850 | 508 |
| 512 | 20231027 | 115000 | 2655415400 | 27950 | 27900 | 27950 | 27900 | 339 |
| 513 | 20231027 | 114900 | 2645956550 | 27950 | 27950 | 27950 | 27900 | 123 |
| 514 | 20231027 | 114800 | 2642524600 | 27950 | 27900 | 27950 | 27850 | 1085 |
| 515 | 20231027 | 114700 | 2612274200 | 27900 | 27900 | 27900 | 27850 | 27 |
| 516 | 20231027 | 114600 | 2611521800 | 27900 | 27950 | 27950 | 27900 | 233 |
| 517 | 20231027 | 114500 | 2605019650 | 27950 | 28000 | 28000 | 27950 | 28 |
| 518 | 20231027 | 114400 | 2604236200 | 27950 | 28100 | 28150 | 27950 | 967 |
| 519 | 20231027 | 114300 | 2577165650 | 28100 | 28100 | 28100 | 28100 | 89 |
| 520 | 20231027 | 114200 | 2574664750 | 28100 | 28100 | 28100 | 28100 | 56 |
| 521 | 20231027 | 114100 | 2573091150 | 28100 | 28100 | 28100 | 28050 | 281 |
| 522 | 20231027 | 114000 | 2565205000 | 28100 | 28100 | 28100 | 28100 | 56 |
| 523 | 20231027 | 113900 | 2563631400 | 28100 | 28100 | 28100 | 28100 | 78 |
| 524 | 20231027 | 113800 | 2561439600 | 28100 | 28000 | 28100 | 28000 | 225 |
| 525 | 20231027 | 113700 | 2555126500 | 28050 | 28050 | 28100 | 28050 | 171 |
| 526 | 20231027 | 113600 | 2550327450 | 28100 | 28100 | 28150 | 28050 | 190 |
| 527 | 20231027 | 113500 | 2544995750 | 28100 | 28100 | 28150 | 28100 | 683 |
| 528 | 20231027 | 113400 | 2525801100 | 28100 | 28100 | 28100 | 28100 | 384 |
| 529 | 20231027 | 113300 | 2515010700 | 28100 | 28100 | 28100 | 28050 | 139 |
| 530 | 20231027 | 113200 | 2511107400 | 28100 | 28050 | 28100 | 28050 | 481 |
| 531 | 20231027 | 113100 | 2497614950 | 28050 | 28000 | 28050 | 28000 | 716 |
| 532 | 20231027 | 113000 | 2477565350 | 28000 | 28000 | 28000 | 27950 | 65 |
| 533 | 20231027 | 112900 | 2475745500 | 28000 | 28000 | 28000 | 27950 | 127 |
| 534 | 20231027 | 112800 | 2472189650 | 28000 | 28000 | 28000 | 28000 | 29 |
| 535 | 20231027 | 112700 | 2471377650 | 28000 | 28000 | 28000 | 28000 | 82 |
| 536 | 20231027 | 112600 | 2469081650 | 28000 | 28000 | 28000 | 28000 | 55 |
| 537 | 20231027 | 112500 | 2467541650 | 28000 | 28000 | 28000 | 28000 | 22 |
| 538 | 20231027 | 112400 | 2466925650 | 28000 | 28000 | 28000 | 27950 | 203 |
| 539 | 20231027 | 112300 | 2461249750 | 28000 | 28000 | 28000 | 28000 | 17 |
| 540 | 20231027 | 112200 | 2460773750 | 28000 | 28050 | 28050 | 28000 | 1071 |
| 541 | 20231027 | 112100 | 2430773200 | 28050 | 28050 | 28050 | 28050 | 35 |
| 542 | 20231027 | 112000 | 2429791450 | 28050 | 28050 | 28050 | 28050 | 14 |
| 543 | 20231027 | 111900 | 2429398750 | 28050 | 28000 | 28050 | 28000 | 637 |
| 544 | 20231027 | 111800 | 2411560600 | 28000 | 28000 | 28000 | 28000 | 271 |
| 545 | 20231027 | 111700 | 2403972600 | 28000 | 28000 | 28000 | 28000 | 32 |
| 546 | 20231027 | 111600 | 2403076600 | 27950 | 27850 | 27950 | 27850 | 278 |
| 547 | 20231027 | 111500 | 2395324100 | 27900 | 27850 | 27900 | 27850 | 157 |
| 548 | 20231027 | 111400 | 2390951000 | 27900 | 27850 | 27900 | 27850 | 244 |
| 549 | 20231027 | 111300 | 2384151000 | 27850 | 27850 | 27850 | 27850 | 14 |
| 550 | 20231027 | 111200 | 2383761100 | 27850 | 27950 | 28000 | 27850 | 1426 |
| 551 | 20231027 | 111100 | 2343967350 | 28000 | 28000 | 28000 | 28000 | 1 |
| 552 | 20231027 | 111000 | 2343939350 | 28000 | 28000 | 28000 | 27950 | 50 |
| 553 | 20231027 | 110900 | 2342540850 | 28000 | 27900 | 28000 | 27900 | 619 |
| 554 | 20231027 | 110800 | 2325234050 | 27900 | 27900 | 27900 | 27900 | 6 |
| 555 | 20231027 | 110700 | 2325066650 | 27950 | 27950 | 27950 | 27950 | 47 |
| 556 | 20231027 | 110600 | 2323753000 | 27950 | 27950 | 27950 | 27950 | 554 |
| 557 | 20231027 | 110500 | 2308268700 | 28000 | 27950 | 28000 | 27950 | 49 |
| 558 | 20231027 | 110400 | 2306897700 | 28000 | 27950 | 28000 | 27950 | 512 |
| 559 | 20231027 | 110300 | 2292586400 | 27900 | 27900 | 27900 | 27900 | 244 |
| 560 | 20231027 | 110200 | 2285778800 | 27850 | 27850 | 27850 | 27850 | 164 |
| 561 | 20231027 | 110100 | 2281211400 | 27850 | 27950 | 27950 | 27850 | 333 |
| 562 | 20231027 | 110000 | 2271927300 | 27950 | 28000 | 28000 | 27950 | 100 |
| 563 | 20231027 | 105900 | 2269132250 | 28000 | 27850 | 28000 | 27800 | 1200 |
| 564 | 20231027 | 105800 | 2235702350 | 27850 | 27900 | 27950 | 27800 | 698 |
| 565 | 20231027 | 105700 | 2216260650 | 27950 | 27950 | 27950 | 27900 | 307 |
| 566 | 20231027 | 105600 | 2207687400 | 28050 | 28050 | 28050 | 28000 | 614 |
| 567 | 20231027 | 105500 | 2190492200 | 28050 | 28000 | 28100 | 28000 | 138 |
| 568 | 20231027 | 105400 | 2186625750 | 28100 | 28050 | 28100 | 28050 | 269 |
| 569 | 20231027 | 105300 | 2179079850 | 28050 | 28100 | 28100 | 28050 | 65 |
| 570 | 20231027 | 105200 | 2177256550 | 28100 | 28100 | 28150 | 28050 | 792 |
| 571 | 20231027 | 105100 | 2155007550 | 28100 | 28050 | 28100 | 28050 | 341 |
| 572 | 20231027 | 105000 | 2145441550 | 28100 | 28100 | 28100 | 28050 | 335 |
| 573 | 20231027 | 104900 | 2136033050 | 28050 | 28050 | 28100 | 28050 | 463 |
| 574 | 20231027 | 104800 | 2123045550 | 28050 | 28150 | 28150 | 28050 | 979 |
| 575 | 20231027 | 104700 | 2095491850 | 28100 | 28100 | 28150 | 28050 | 224 |
| 576 | 20231027 | 104600 | 2089203100 | 28150 | 28150 | 28150 | 28150 | 548 |
| 577 | 20231027 | 104500 | 2073776900 | 28150 | 28150 | 28150 | 27950 | 620 |
| 578 | 20231027 | 104400 | 2056432300 | 28100 | 28050 | 28150 | 27950 | 1271 |
| 579 | 20231027 | 104300 | 2020815250 | 28150 | 28100 | 28150 | 28000 | 356 |
| 580 | 20231027 | 104200 | 2010824500 | 28150 | 28000 | 28150 | 28000 | 2711 |
| 581 | 20231027 | 104100 | 1934685800 | 28000 | 28000 | 28000 | 27950 | 585 |
| 582 | 20231027 | 104000 | 1918310100 | 28000 | 28050 | 28050 | 28000 | 120 |
| 583 | 20231027 | 103900 | 1914947750 | 28050 | 28000 | 28050 | 27950 | 578 |
| 584 | 20231027 | 103800 | 1898764450 | 28000 | 27950 | 28000 | 27950 | 162 |
| 585 | 20231027 | 103700 | 1894235700 | 27950 | 27950 | 28000 | 27950 | 291 |
| 586 | 20231027 | 103600 | 1886101600 | 27950 | 28000 | 28050 | 27900 | 761 |
| 587 | 20231027 | 103500 | 1864831650 | 28050 | 28000 | 28050 | 28000 | 304 |
| 588 | 20231027 | 103400 | 1856319250 | 28000 | 27950 | 28050 | 27950 | 1254 |
| 589 | 20231027 | 103300 | 1821228650 | 27950 | 27900 | 27950 | 27900 | 686 |
| 590 | 20231027 | 103200 | 1802074900 | 27900 | 27850 | 27900 | 27850 | 101 |
| 591 | 20231027 | 103100 | 1799261800 | 27850 | 27850 | 27900 | 27800 | 1296 |
| 592 | 20231027 | 103000 | 1763160000 | 27850 | 27800 | 27850 | 27800 | 339 |
| 593 | 20231027 | 102900 | 1753735650 | 27850 | 27800 | 27850 | 27750 | 182 |
| 594 | 20231027 | 102800 | 1748676300 | 27850 | 27850 | 27850 | 27800 | 92 |
| 595 | 20231027 | 102700 | 1746118350 | 27850 | 27850 | 27850 | 27800 | 200 |
| 596 | 20231027 | 102600 | 1740557500 | 27850 | 27800 | 27850 | 27800 | 228 |
| 597 | 20231027 | 102500 | 1734211850 | 27800 | 27900 | 27900 | 27800 | 917 |
| 598 | 20231027 | 102400 | 1708681000 | 27900 | 27800 | 27900 | 27800 | 184 |
| 599 | 20231027 | 102300 | 1703553650 | 27800 | 27850 | 27850 | 27800 | 28 |
| 600 | 20231027 | 102200 | 1702775200 | 27850 | 27950 | 27950 | 27800 | 1027 |
| 601 | 20231027 | 102100 | 1674178650 | 28050 | 27950 | 28100 | 27950 | 1927 |
| 602 | 20231027 | 102000 | 1620251800 | 27900 | 27900 | 27900 | 27850 | 361 |
| 603 | 20231027 | 101900 | 1610179950 | 27900 | 27750 | 27900 | 27750 | 2203 |
| 604 | 20231027 | 101800 | 1548908950 | 27750 | 27750 | 27800 | 27750 | 1611 |
| 605 | 20231027 | 101700 | 1504197250 | 27750 | 27750 | 27750 | 27700 | 421 |
| 606 | 20231027 | 101600 | 1492515600 | 27750 | 27650 | 27750 | 27650 | 973 |
| 607 | 20231027 | 101500 | 1465595200 | 27650 | 27600 | 27650 | 27600 | 931 |
| 608 | 20231027 | 101400 | 1439892700 | 27600 | 27550 | 27600 | 27550 | 495 |
| 609 | 20231027 | 101300 | 1426251400 | 27550 | 27550 | 27550 | 27500 | 134 |
| 610 | 20231027 | 101200 | 1422559750 | 27550 | 27550 | 27550 | 27550 | 44 |
| 611 | 20231027 | 101100 | 1421347550 | 27550 | 27500 | 27550 | 27500 | 703 |
| 612 | 20231027 | 101000 | 1402014950 | 27500 | 27450 | 27500 | 27450 | 103 |
| 613 | 20231027 | 100900 | 1399185800 | 27500 | 27400 | 27500 | 27400 | 548 |
| 614 | 20231027 | 100800 | 1384150400 | 27400 | 27400 | 27400 | 27400 | 34 |
| 615 | 20231027 | 100700 | 1383218800 | 27400 | 27400 | 27450 | 27350 | 118 |
| 616 | 20231027 | 100600 | 1379985500 | 27400 | 27400 | 27450 | 27400 | 682 |
| 617 | 20231027 | 100500 | 1361293600 | 27400 | 27300 | 27400 | 27250 | 1675 |
| 618 | 20231027 | 100400 | 1315558600 | 27300 | 27300 | 27300 | 27250 | 479 |
| 619 | 20231027 | 100300 | 1302505600 | 27300 | 27300 | 27300 | 27250 | 541 |
| 620 | 20231027 | 100200 | 1287762200 | 27300 | 27300 | 27300 | 27300 | 47 |
| 621 | 20231027 | 100100 | 1286479100 | 27300 | 27300 | 27300 | 27300 | 3 |
| 622 | 20231027 | 100000 | 1286397200 | 27250 | 27250 | 27250 | 27200 | 576 |
| 623 | 20231027 | 095900 | 1270701250 | 27200 | 27250 | 27250 | 27200 | 882 |
| 624 | 20231027 | 095800 | 1246676900 | 27300 | 27300 | 27300 | 27300 | 26 |
| 625 | 20231027 | 095700 | 1245967100 | 27300 | 27300 | 27300 | 27300 | 146 |
| 626 | 20231027 | 095600 | 1241981300 | 27300 | 27300 | 27300 | 27300 | 44 |
| 627 | 20231027 | 095500 | 1240780100 | 27300 | 27250 | 27350 | 27250 | 1162 |
| 628 | 20231027 | 095400 | 1209114650 | 27350 | 27350 | 27350 | 27300 | 938 |
| 629 | 20231027 | 095300 | 1183505800 | 27350 | 27350 | 27350 | 27300 | 189 |
| 630 | 20231027 | 095200 | 1178339100 | 27350 | 27300 | 27350 | 27300 | 618 |
| 631 | 20231027 | 095100 | 1161464500 | 27300 | 27300 | 27300 | 27250 | 687 |
| 632 | 20231027 | 095000 | 1142734400 | 27300 | 27250 | 27300 | 27250 | 1410 |
| 633 | 20231027 | 094900 | 1104295300 | 27250 | 27250 | 27250 | 27200 | 539 |
| 634 | 20231027 | 094800 | 1089634250 | 27250 | 27300 | 27300 | 27250 | 956 |
| 635 | 20231027 | 094700 | 1063560450 | 27300 | 27250 | 27300 | 27250 | 80 |
| 636 | 20231027 | 094600 | 1061380400 | 27250 | 27200 | 27250 | 27200 | 406 |
| 637 | 20231027 | 094500 | 1050325350 | 27200 | 27150 | 27200 | 27150 | 276 |
| 638 | 20231027 | 094400 | 1042831150 | 27150 | 27150 | 27150 | 27150 | 0 |
| 639 | 20231027 | 094300 | 1042831150 | 27150 | 27050 | 27150 | 27050 | 1744 |
| 640 | 20231027 | 094200 | 995650450 | 27050 | 27050 | 27050 | 27050 | 22 |
| 641 | 20231027 | 094100 | 995055350 | 27050 | 27050 | 27100 | 27000 | 160 |
| 642 | 20231027 | 094000 | 990730850 | 27100 | 27100 | 27100 | 27050 | 479 |
| 643 | 20231027 | 093900 | 977772050 | 27150 | 27100 | 27150 | 27100 | 153 |
| 644 | 20231027 | 093800 | 973625600 | 27100 | 27050 | 27100 | 27050 | 303 |
| 645 | 20231027 | 093700 | 965427500 | 27050 | 27050 | 27050 | 27050 | 23 |
| 646 | 20231027 | 093600 | 964805350 | 27050 | 27150 | 27150 | 27050 | 438 |
| 647 | 20231027 | 093500 | 952940950 | 27200 | 27150 | 27200 | 27150 | 82 |
| 648 | 20231027 | 093400 | 950714600 | 27150 | 27150 | 27150 | 27150 | 146 |
| 649 | 20231027 | 093300 | 946750700 | 27200 | 27200 | 27250 | 27200 | 190 |
| 650 | 20231027 | 093200 | 941581300 | 27200 | 27200 | 27250 | 27200 | 143 |
| 651 | 20231027 | 093100 | 937691550 | 27150 | 27100 | 27200 | 27100 | 1401 |
| 652 | 20231027 | 093000 | 899656250 | 27100 | 27150 | 27200 | 27100 | 427 |
| 653 | 20231027 | 092900 | 888078700 | 27150 | 27250 | 27250 | 27150 | 2822 |
| 654 | 20231027 | 092800 | 811333350 | 27250 | 27250 | 27250 | 27200 | 71 |
| 655 | 20231027 | 092700 | 809401850 | 27250 | 27250 | 27300 | 27250 | 356 |
| 656 | 20231027 | 092600 | 799699150 | 27300 | 27250 | 27300 | 27250 | 40 |
| 657 | 20231027 | 092500 | 798607400 | 27300 | 27350 | 27350 | 27250 | 773 |
| 658 | 20231027 | 092400 | 777542850 | 27300 | 27350 | 27350 | 27300 | 944 |
| 659 | 20231027 | 092300 | 751760100 | 27300 | 27350 | 27350 | 27300 | 229 |
| 660 | 20231027 | 092200 | 745500850 | 27350 | 27350 | 27350 | 27300 | 443 |
| 661 | 20231027 | 092100 | 733390300 | 27350 | 27350 | 27350 | 27300 | 154 |
| 662 | 20231027 | 092000 | 729178450 | 27350 | 27350 | 27400 | 27300 | 603 |
| 663 | 20231027 | 091900 | 712664900 | 27350 | 27350 | 27400 | 27300 | 938 |
| 664 | 20231027 | 091800 | 687011550 | 27350 | 27450 | 27450 | 27350 | 2127 |
| 665 | 20231027 | 091700 | 628679400 | 27450 | 27450 | 27450 | 27450 | 816 |
| 666 | 20231027 | 091600 | 606280200 | 27400 | 27400 | 27450 | 27400 | 897 |
| 667 | 20231027 | 091500 | 581663600 | 27400 | 27350 | 27400 | 27350 | 1713 |
| 668 | 20231027 | 091400 | 534787500 | 27300 | 27350 | 27350 | 27300 | 338 |
| 669 | 20231027 | 091300 | 525549350 | 27350 | 27200 | 27350 | 27200 | 1195 |
| 670 | 20231027 | 091200 | 493004250 | 27250 | 27400 | 27450 | 27250 | 1432 |
| 671 | 20231027 | 091100 | 453867800 | 27400 | 27400 | 27400 | 27400 | 315 |
| 672 | 20231027 | 091000 | 445236800 | 27450 | 27450 | 27500 | 27450 | 429 |
| 673 | 20231027 | 090900 | 433460350 | 27450 | 27500 | 27550 | 27400 | 1395 |
| 674 | 20231027 | 090800 | 395130500 | 27500 | 27550 | 27550 | 27500 | 65 |
| 675 | 20231027 | 090700 | 393342150 | 27550 | 27550 | 27600 | 27550 | 376 |
| 676 | 20231027 | 090600 | 382980100 | 27550 | 27500 | 27550 | 27450 | 2135 |
| 677 | 20231027 | 090500 | 324232300 | 27500 | 27450 | 27500 | 27350 | 1935 |
| 678 | 20231027 | 090400 | 271183450 | 27450 | 27450 | 27500 | 27350 | 2094 |
| 679 | 20231027 | 090300 | 213706100 | 27400 | 27350 | 27500 | 27350 | 1933 |
| 680 | 20231027 | 090200 | 160690450 | 27350 | 27400 | 27500 | 27350 | 1847 |
| 681 | 20231027 | 090100 | 110083950 | 27400 | 27400 | 27400 | 27250 | 863 |
| 682 | 20231027 | 090000 | 86472450 | 27250 | 27500 | 27500 | 27200 | 3152 |