36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 201000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 3 | 20231027 | 200900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20231027 | 200800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20231027 | 200700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20231027 | 200600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20231027 | 200500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20231027 | 200400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20231027 | 200300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20231027 | 200200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20231027 | 200100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20231027 | 200000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20231027 | 195900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20231027 | 195800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20231027 | 195700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20231027 | 195600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20231027 | 195500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20231027 | 195400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20231027 | 195300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20231027 | 195200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20231027 | 195100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20231027 | 195000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20231027 | 194900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20231027 | 194800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20231027 | 194700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20231027 | 194600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20231027 | 194500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20231027 | 194400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20231027 | 194300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20231027 | 194200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20231027 | 194100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20231027 | 194000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 33 | 20231027 | 193900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20231027 | 193800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20231027 | 193700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20231027 | 193600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20231027 | 193500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20231027 | 193400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20231027 | 193300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20231027 | 193200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20231027 | 193100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20231027 | 193000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20231027 | 192900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20231027 | 192800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20231027 | 192700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20231027 | 192600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20231027 | 192500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20231027 | 192400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20231027 | 192300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20231027 | 192200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20231027 | 192100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20231027 | 192000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20231027 | 191900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20231027 | 191800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20231027 | 191700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20231027 | 191600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20231027 | 191500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20231027 | 191400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20231027 | 191300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20231027 | 191200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20231027 | 191100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20231027 | 191000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 63 | 20231027 | 190900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20231027 | 190800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20231027 | 190700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20231027 | 190600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20231027 | 190500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20231027 | 190400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20231027 | 190300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20231027 | 190200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20231027 | 190100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20231027 | 190000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20231027 | 185900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20231027 | 185800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20231027 | 185700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20231027 | 185600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20231027 | 185500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20231027 | 185400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20231027 | 185300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20231027 | 185200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20231027 | 185100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20231027 | 185000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20231027 | 184900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20231027 | 184800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20231027 | 184700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20231027 | 184600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20231027 | 184500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20231027 | 184400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20231027 | 184300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20231027 | 184200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20231027 | 184100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20231027 | 184000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 93 | 20231027 | 183900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20231027 | 183800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20231027 | 183700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20231027 | 183600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20231027 | 183500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20231027 | 183400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20231027 | 183300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20231027 | 183200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20231027 | 183100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20231027 | 183000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20231027 | 182900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20231027 | 182800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20231027 | 182700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20231027 | 182600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20231027 | 182500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20231027 | 182400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20231027 | 182300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20231027 | 182200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20231027 | 182100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20231027 | 182000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20231027 | 181900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20231027 | 181800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20231027 | 181700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20231027 | 181600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20231027 | 181500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20231027 | 181400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20231027 | 181300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20231027 | 181200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20231027 | 181100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20231027 | 181000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 123 | 20231027 | 180900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20231027 | 180800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20231027 | 180700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20231027 | 180600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20231027 | 180500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20231027 | 180400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20231027 | 180300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20231027 | 180200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20231027 | 180100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20231027 | 180000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20231027 | 175900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20231027 | 175800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20231027 | 175700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20231027 | 175600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20231027 | 175500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20231027 | 175400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20231027 | 175300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20231027 | 175200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20231027 | 175100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20231027 | 175000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20231027 | 174900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20231027 | 174800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20231027 | 174700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20231027 | 174600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20231027 | 174500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20231027 | 174400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20231027 | 174300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20231027 | 174200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20231027 | 174100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20231027 | 174000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 153 | 20231027 | 173900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20231027 | 173800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20231027 | 173700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20231027 | 173600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20231027 | 173500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20231027 | 173400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20231027 | 173300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20231027 | 173200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20231027 | 173100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20231027 | 173000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20231027 | 172900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20231027 | 172800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20231027 | 172700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20231027 | 172600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20231027 | 172500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20231027 | 172400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20231027 | 172300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20231027 | 172200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20231027 | 172100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20231027 | 172000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20231027 | 171900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20231027 | 171800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20231027 | 171700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20231027 | 171600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20231027 | 171500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20231027 | 171400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20231027 | 171300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20231027 | 171200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20231027 | 171100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20231027 | 171000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 183 | 20231027 | 170900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20231027 | 170800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20231027 | 170700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20231027 | 170600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20231027 | 170500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20231027 | 170400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20231027 | 170300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20231027 | 170200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20231027 | 170100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20231027 | 170000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20231027 | 165900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20231027 | 165800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20231027 | 165700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20231027 | 165600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20231027 | 165500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20231027 | 165400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20231027 | 165300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20231027 | 165200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20231027 | 165100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20231027 | 165000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20231027 | 164900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20231027 | 164800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20231027 | 164700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20231027 | 164600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20231027 | 164500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20231027 | 164400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20231027 | 164300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20231027 | 164200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20231027 | 164100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20231027 | 164000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 213 | 20231027 | 163900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20231027 | 163800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20231027 | 163700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20231027 | 163600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20231027 | 163500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20231027 | 163400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20231027 | 163300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20231027 | 163200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20231027 | 163100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20231027 | 163000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20231027 | 162900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20231027 | 162800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20231027 | 162700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20231027 | 162600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20231027 | 162500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20231027 | 162400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20231027 | 162300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20231027 | 162200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20231027 | 162100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20231027 | 162000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20231027 | 161900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20231027 | 161800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20231027 | 161700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20231027 | 161600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20231027 | 161500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20231027 | 161400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20231027 | 161300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20231027 | 161200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 241 | 20231027 | 161100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20231027 | 161000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 243 | 20231027 | 160900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 244 | 20231027 | 160800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 245 | 20231027 | 160700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 246 | 20231027 | 160600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 247 | 20231027 | 160500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 248 | 20231027 | 160400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 249 | 20231027 | 160300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 250 | 20231027 | 160200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 251 | 20231027 | 160100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 252 | 20231027 | 160000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 253 | 20231027 | 155900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 254 | 20231027 | 155800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 255 | 20231027 | 155700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 256 | 20231027 | 155600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 257 | 20231027 | 155500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 258 | 20231027 | 155400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 259 | 20231027 | 155300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 260 | 20231027 | 155200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 261 | 20231027 | 155100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 262 | 20231027 | 155000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 263 | 20231027 | 154900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 264 | 20231027 | 154800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 265 | 20231027 | 154700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 266 | 20231027 | 154600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 267 | 20231027 | 154500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 268 | 20231027 | 154400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 269 | 20231027 | 154300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 270 | 20231027 | 154200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 271 | 20231027 | 154100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 272 | 20231027 | 154000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 273 | 20231027 | 153900 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 274 | 20231027 | 153800 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 275 | 20231027 | 153700 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 276 | 20231027 | 153600 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 277 | 20231027 | 153500 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 278 | 20231027 | 153400 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 279 | 20231027 | 153300 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 280 | 20231027 | 153200 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 281 | 20231027 | 153100 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 282 | 20231027 | 153000 | 6248313200 | 53600 | 53600 | 53600 | 53600 | 2853 |
| 283 | 20231027 | 152900 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 284 | 20231027 | 152800 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 285 | 20231027 | 152700 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 286 | 20231027 | 152600 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 287 | 20231027 | 152500 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 288 | 20231027 | 152400 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 289 | 20231027 | 152300 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 290 | 20231027 | 152200 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 291 | 20231027 | 152100 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 292 | 20231027 | 152000 | 6095392400 | 53200 | 53200 | 53200 | 53200 | 0 |
| 293 | 20231027 | 151900 | 6095392400 | 53200 | 53300 | 53500 | 53200 | 395 |
| 294 | 20231027 | 151800 | 6074344600 | 53300 | 53700 | 53700 | 53300 | 80 |
| 295 | 20231027 | 151700 | 6070077800 | 53700 | 53700 | 53800 | 53600 | 980 |
| 296 | 20231027 | 151600 | 6017368800 | 53600 | 53500 | 53700 | 53300 | 223 |
| 297 | 20231027 | 151500 | 6005425300 | 53400 | 53500 | 53500 | 53200 | 2347 |
| 298 | 20231027 | 151400 | 5880206200 | 53400 | 53500 | 53600 | 53400 | 295 |
| 299 | 20231027 | 151300 | 5864433200 | 53500 | 53700 | 53700 | 53500 | 731 |
| 300 | 20231027 | 151200 | 5825249100 | 53700 | 54000 | 54000 | 53700 | 591 |
| 301 | 20231027 | 151100 | 5793463100 | 54000 | 54000 | 54000 | 53900 | 547 |
| 302 | 20231027 | 151000 | 5763936800 | 54000 | 54000 | 54000 | 53800 | 468 |
| 303 | 20231027 | 150900 | 5738687000 | 54000 | 53900 | 54000 | 53800 | 508 |
| 304 | 20231027 | 150800 | 5711292200 | 53900 | 53800 | 53900 | 53800 | 655 |
| 305 | 20231027 | 150700 | 5676020900 | 53800 | 53800 | 53800 | 53700 | 377 |
| 306 | 20231027 | 150600 | 5655741400 | 53800 | 53700 | 53800 | 53700 | 139 |
| 307 | 20231027 | 150500 | 5648263500 | 53800 | 53700 | 53800 | 53700 | 359 |
| 308 | 20231027 | 150400 | 5628981600 | 53800 | 53900 | 53900 | 53700 | 275 |
| 309 | 20231027 | 150300 | 5614184100 | 53900 | 53900 | 53900 | 53800 | 49 |
| 310 | 20231027 | 150200 | 5611543900 | 53900 | 53800 | 53900 | 53800 | 229 |
| 311 | 20231027 | 150100 | 5599210200 | 53900 | 53900 | 53900 | 53800 | 224 |
| 312 | 20231027 | 150000 | 5587139600 | 53900 | 53900 | 53900 | 53800 | 227 |
| 313 | 20231027 | 145900 | 5574909300 | 53900 | 53900 | 53900 | 53800 | 161 |
| 314 | 20231027 | 145800 | 5566232200 | 53900 | 53800 | 53900 | 53800 | 384 |
| 315 | 20231027 | 145700 | 5545537900 | 53800 | 53700 | 53900 | 53700 | 1118 |
| 316 | 20231027 | 145600 | 5485355100 | 53700 | 53800 | 53800 | 53700 | 494 |
| 317 | 20231027 | 145500 | 5458779300 | 53800 | 53800 | 53800 | 53700 | 127 |
| 318 | 20231027 | 145400 | 5451947300 | 53700 | 53700 | 53800 | 53700 | 232 |
| 319 | 20231027 | 145300 | 5439466800 | 53700 | 53700 | 53800 | 53700 | 440 |
| 320 | 20231027 | 145200 | 5415830500 | 53800 | 53800 | 53800 | 53700 | 1059 |
| 321 | 20231027 | 145100 | 5358935700 | 53700 | 53700 | 53800 | 53700 | 227 |
| 322 | 20231027 | 145000 | 5346725000 | 53800 | 53700 | 53800 | 53700 | 159 |
| 323 | 20231027 | 144900 | 5338170900 | 53700 | 53800 | 53800 | 53700 | 181 |
| 324 | 20231027 | 144800 | 5328434700 | 53800 | 53700 | 53800 | 53700 | 269 |
| 325 | 20231027 | 144700 | 5313963400 | 53700 | 53800 | 53800 | 53700 | 147 |
| 326 | 20231027 | 144600 | 5306057200 | 53800 | 53800 | 53800 | 53700 | 94 |
| 327 | 20231027 | 144500 | 5301001100 | 53800 | 53900 | 53900 | 53800 | 531 |
| 328 | 20231027 | 144400 | 5272402600 | 53800 | 53800 | 53900 | 53700 | 103 |
| 329 | 20231027 | 144300 | 5266858400 | 53800 | 53900 | 53900 | 53700 | 550 |
| 330 | 20231027 | 144200 | 5237265300 | 53900 | 53900 | 53900 | 53800 | 469 |
| 331 | 20231027 | 144100 | 5212014100 | 53900 | 53900 | 54000 | 53800 | 1165 |
| 332 | 20231027 | 144000 | 5149220800 | 53900 | 53900 | 53900 | 53800 | 289 |
| 333 | 20231027 | 143900 | 5133646600 | 53800 | 53800 | 53900 | 53800 | 50 |
| 334 | 20231027 | 143800 | 5130952800 | 53900 | 53900 | 53900 | 53700 | 196 |
| 335 | 20231027 | 143700 | 5120393700 | 53800 | 53800 | 53900 | 53800 | 156 |
| 336 | 20231027 | 143600 | 5111995400 | 53800 | 53800 | 53800 | 53700 | 836 |
| 337 | 20231027 | 143500 | 5067019100 | 53800 | 53800 | 53800 | 53700 | 378 |
| 338 | 20231027 | 143400 | 5046683300 | 53700 | 53700 | 53800 | 53700 | 180 |
| 339 | 20231027 | 143300 | 5037000700 | 53800 | 53800 | 53800 | 53700 | 324 |
| 340 | 20231027 | 143200 | 5019570200 | 53800 | 53700 | 53800 | 53700 | 196 |
| 341 | 20231027 | 143100 | 5009026600 | 53700 | 53700 | 53800 | 53700 | 319 |
| 342 | 20231027 | 143000 | 4991870500 | 53700 | 53800 | 53800 | 53700 | 40 |
| 343 | 20231027 | 142900 | 4989719000 | 53800 | 53700 | 53800 | 53700 | 289 |
| 344 | 20231027 | 142800 | 4974184700 | 53800 | 53700 | 53800 | 53600 | 979 |
| 345 | 20231027 | 142700 | 4921601500 | 53700 | 53700 | 53700 | 53600 | 38 |
| 346 | 20231027 | 142600 | 4919561400 | 53600 | 53700 | 53700 | 53600 | 166 |
| 347 | 20231027 | 142500 | 4910648100 | 53600 | 53400 | 53600 | 53400 | 316 |
| 348 | 20231027 | 142400 | 4893720000 | 53400 | 53600 | 53700 | 53400 | 484 |
| 349 | 20231027 | 142300 | 4867801200 | 53600 | 53700 | 53700 | 53600 | 150 |
| 350 | 20231027 | 142200 | 4859746900 | 53700 | 53700 | 53700 | 53600 | 227 |
| 351 | 20231027 | 142100 | 4847557600 | 53700 | 53700 | 53700 | 53600 | 132 |
| 352 | 20231027 | 142000 | 4840470000 | 53700 | 53600 | 53700 | 53600 | 130 |
| 353 | 20231027 | 141900 | 4833498600 | 53600 | 53500 | 53600 | 53500 | 166 |
| 354 | 20231027 | 141800 | 4824601600 | 53500 | 53500 | 53600 | 53400 | 64 |
| 355 | 20231027 | 141700 | 4821173100 | 53600 | 53500 | 53600 | 53400 | 301 |
| 356 | 20231027 | 141600 | 4805067600 | 53500 | 53500 | 53500 | 53400 | 172 |
| 357 | 20231027 | 141500 | 4795871300 | 53400 | 53400 | 53500 | 53400 | 155 |
| 358 | 20231027 | 141400 | 4787581400 | 53400 | 53400 | 53500 | 53400 | 182 |
| 359 | 20231027 | 141300 | 4777849500 | 53500 | 53400 | 53500 | 53400 | 42 |
| 360 | 20231027 | 141200 | 4775603000 | 53500 | 53400 | 53500 | 53400 | 256 |
| 361 | 20231027 | 141100 | 4761912500 | 53500 | 53400 | 53500 | 53400 | 201 |
| 362 | 20231027 | 141000 | 4751166000 | 53500 | 53500 | 53500 | 53400 | 45 |
| 363 | 20231027 | 140900 | 4748758800 | 53500 | 53500 | 53600 | 53400 | 191 |
| 364 | 20231027 | 140800 | 4738536400 | 53500 | 53400 | 53500 | 53400 | 309 |
| 365 | 20231027 | 140700 | 4722022500 | 53400 | 53400 | 53500 | 53400 | 19 |
| 366 | 20231027 | 140600 | 4721006800 | 53500 | 53500 | 53500 | 53400 | 35 |
| 367 | 20231027 | 140500 | 4719135000 | 53500 | 53500 | 53500 | 53400 | 211 |
| 368 | 20231027 | 140400 | 4707847000 | 53400 | 53400 | 53500 | 53400 | 17 |
| 369 | 20231027 | 140300 | 4706938500 | 53500 | 53500 | 53500 | 53400 | 138 |
| 370 | 20231027 | 140200 | 4699556300 | 53500 | 53500 | 53500 | 53400 | 137 |
| 371 | 20231027 | 140100 | 4692227500 | 53400 | 53400 | 53500 | 53400 | 8 |
| 372 | 20231027 | 140000 | 4691800200 | 53400 | 53400 | 53500 | 53400 | 133 |
| 373 | 20231027 | 135900 | 4684686300 | 53500 | 53500 | 53500 | 53400 | 208 |
| 374 | 20231027 | 135800 | 4673558900 | 53400 | 53400 | 53500 | 53400 | 80 |
| 375 | 20231027 | 135700 | 4669286400 | 53400 | 53500 | 53500 | 53400 | 388 |
| 376 | 20231027 | 135600 | 4648549200 | 53500 | 53500 | 53500 | 53400 | 184 |
| 377 | 20231027 | 135500 | 4638712700 | 53500 | 53500 | 53600 | 53500 | 66 |
| 378 | 20231027 | 135400 | 4635181600 | 53600 | 53500 | 53600 | 53400 | 118 |
| 379 | 20231027 | 135300 | 4628868700 | 53500 | 53400 | 53500 | 53400 | 75 |
| 380 | 20231027 | 135200 | 4624857100 | 53500 | 53600 | 53600 | 53500 | 554 |
| 381 | 20231027 | 135100 | 4595212900 | 53600 | 53600 | 53600 | 53500 | 150 |
| 382 | 20231027 | 135000 | 4587173500 | 53500 | 53500 | 53600 | 53500 | 11 |
| 383 | 20231027 | 134900 | 4586584800 | 53600 | 53600 | 53600 | 53500 | 99 |
| 384 | 20231027 | 134800 | 4581278900 | 53600 | 53500 | 53600 | 53500 | 174 |
| 385 | 20231027 | 134700 | 4571952600 | 53600 | 53600 | 53600 | 53500 | 20 |
| 386 | 20231027 | 134600 | 4570880800 | 53500 | 53700 | 53700 | 53500 | 364 |
| 387 | 20231027 | 134500 | 4551353200 | 53700 | 53800 | 53800 | 53600 | 207 |
| 388 | 20231027 | 134400 | 4540242700 | 53700 | 53800 | 53800 | 53700 | 14 |
| 389 | 20231027 | 134300 | 4539490800 | 53700 | 53700 | 53800 | 53700 | 132 |
| 390 | 20231027 | 134200 | 4532392200 | 53600 | 53700 | 53700 | 53600 | 75 |
| 391 | 20231027 | 134100 | 4528365000 | 53600 | 53700 | 53800 | 53600 | 72 |
| 392 | 20231027 | 134000 | 4524497800 | 53800 | 53800 | 53800 | 53700 | 210 |
| 393 | 20231027 | 133900 | 4513208000 | 53800 | 53800 | 53800 | 53700 | 95 |
| 394 | 20231027 | 133800 | 4508098000 | 53800 | 53700 | 53800 | 53700 | 130 |
| 395 | 20231027 | 133700 | 4501112100 | 53800 | 53700 | 53800 | 53700 | 114 |
| 396 | 20231027 | 133600 | 4494989900 | 53700 | 53600 | 53700 | 53600 | 175 |
| 397 | 20231027 | 133500 | 4485592500 | 53700 | 53600 | 53700 | 53600 | 94 |
| 398 | 20231027 | 133400 | 4480545100 | 53600 | 53600 | 53700 | 53600 | 107 |
| 399 | 20231027 | 133300 | 4474799400 | 53700 | 53700 | 53700 | 53600 | 95 |
| 400 | 20231027 | 133200 | 4469698100 | 53700 | 53700 | 53700 | 53700 | 52 |
| 401 | 20231027 | 133100 | 4466905700 | 53700 | 53700 | 53700 | 53600 | 156 |
| 402 | 20231027 | 133000 | 4458531600 | 53700 | 53700 | 53700 | 53600 | 99 |
| 403 | 20231027 | 132900 | 4453215500 | 53700 | 53700 | 53700 | 53600 | 244 |
| 404 | 20231027 | 132800 | 4440115200 | 53600 | 53600 | 53700 | 53600 | 96 |
| 405 | 20231027 | 132700 | 4434961800 | 53700 | 53700 | 53700 | 53600 | 33 |
| 406 | 20231027 | 132600 | 4433189900 | 53700 | 53600 | 53700 | 53600 | 153 |
| 407 | 20231027 | 132500 | 4424979400 | 53600 | 53500 | 53600 | 53500 | 88 |
| 408 | 20231027 | 132400 | 4420264200 | 53600 | 53600 | 53700 | 53600 | 232 |
| 409 | 20231027 | 132300 | 4407825900 | 53700 | 53500 | 53700 | 53500 | 356 |
| 410 | 20231027 | 132200 | 4388747800 | 53500 | 53600 | 53600 | 53500 | 60 |
| 411 | 20231027 | 132100 | 4385532100 | 53600 | 53600 | 53600 | 53500 | 56 |
| 412 | 20231027 | 132000 | 4382530700 | 53500 | 53400 | 53600 | 53400 | 206 |
| 413 | 20231027 | 131900 | 4371507100 | 53500 | 53500 | 53500 | 53400 | 134 |
| 414 | 20231027 | 131800 | 4364338400 | 53500 | 53600 | 53600 | 53400 | 92 |
| 415 | 20231027 | 131700 | 4359417500 | 53500 | 53600 | 53600 | 53500 | 160 |
| 416 | 20231027 | 131600 | 4350844600 | 53600 | 53600 | 53600 | 53500 | 169 |
| 417 | 20231027 | 131500 | 4341789200 | 53600 | 53500 | 53600 | 53500 | 87 |
| 418 | 20231027 | 131400 | 4337126200 | 53600 | 53500 | 53600 | 53500 | 105 |
| 419 | 20231027 | 131300 | 4331498500 | 53600 | 53500 | 53600 | 53500 | 129 |
| 420 | 20231027 | 131200 | 4324584400 | 53500 | 53600 | 53600 | 53500 | 43 |
| 421 | 20231027 | 131100 | 4322280500 | 53600 | 53600 | 53600 | 53500 | 213 |
| 422 | 20231027 | 131000 | 4310867000 | 53600 | 53600 | 53600 | 53500 | 49 |
| 423 | 20231027 | 130900 | 4308244000 | 53600 | 53600 | 53700 | 53500 | 135 |
| 424 | 20231027 | 130800 | 4301007800 | 53500 | 53600 | 53600 | 53500 | 147 |
| 425 | 20231027 | 130700 | 4293135500 | 53600 | 53500 | 53600 | 53500 | 100 |
| 426 | 20231027 | 130600 | 4287776100 | 53600 | 53500 | 53600 | 53500 | 456 |
| 427 | 20231027 | 130500 | 4263366800 | 53400 | 53500 | 53500 | 53400 | 92 |
| 428 | 20231027 | 130400 | 4258445300 | 53500 | 53600 | 53600 | 53400 | 68 |
| 429 | 20231027 | 130300 | 4254804500 | 53600 | 53600 | 53600 | 53500 | 446 |
| 430 | 20231027 | 130200 | 4230917900 | 53600 | 53600 | 53600 | 53500 | 64 |
| 431 | 20231027 | 130100 | 4227487800 | 53600 | 53500 | 53600 | 53500 | 65 |
| 432 | 20231027 | 130000 | 4224004300 | 53500 | 53600 | 53600 | 53500 | 218 |
| 433 | 20231027 | 125900 | 4212323700 | 53600 | 53600 | 53600 | 53600 | 21 |
| 434 | 20231027 | 125800 | 4211198100 | 53600 | 53500 | 53600 | 53500 | 53 |
| 435 | 20231027 | 125700 | 4208357500 | 53600 | 53500 | 53600 | 53500 | 202 |
| 436 | 20231027 | 125600 | 4197531200 | 53500 | 53500 | 53600 | 53500 | 82 |
| 437 | 20231027 | 125500 | 4193142000 | 53500 | 53500 | 53600 | 53500 | 53 |
| 438 | 20231027 | 125400 | 4190306000 | 53600 | 53600 | 53600 | 53500 | 187 |
| 439 | 20231027 | 125300 | 4180285800 | 53600 | 53600 | 53600 | 53500 | 89 |
| 440 | 20231027 | 125200 | 4175515500 | 53500 | 53600 | 53600 | 53500 | 143 |
| 441 | 20231027 | 125100 | 4167854700 | 53600 | 53600 | 53600 | 53500 | 58 |
| 442 | 20231027 | 125000 | 4164746200 | 53500 | 53500 | 53600 | 53500 | 137 |
| 443 | 20231027 | 124900 | 4157406500 | 53600 | 53500 | 53600 | 53500 | 114 |
| 444 | 20231027 | 124800 | 4151297100 | 53500 | 53500 | 53600 | 53500 | 132 |
| 445 | 20231027 | 124700 | 4144233900 | 53500 | 53500 | 53500 | 53500 | 129 |
| 446 | 20231027 | 124600 | 4137332400 | 53500 | 53600 | 53600 | 53500 | 321 |
| 447 | 20231027 | 124500 | 4120148800 | 53600 | 53600 | 53600 | 53500 | 10 |
| 448 | 20231027 | 124400 | 4119612900 | 53500 | 53600 | 53600 | 53500 | 219 |
| 449 | 20231027 | 124300 | 4107880300 | 53700 | 53600 | 53700 | 53600 | 104 |
| 450 | 20231027 | 124200 | 4102295600 | 53700 | 53600 | 53700 | 53500 | 144 |
| 451 | 20231027 | 124100 | 4094578700 | 53700 | 53600 | 53700 | 53600 | 83 |
| 452 | 20231027 | 124000 | 4090123300 | 53700 | 53700 | 53700 | 53600 | 180 |
| 453 | 20231027 | 123900 | 4080458800 | 53700 | 53700 | 53800 | 53600 | 15 |
| 454 | 20231027 | 123800 | 4079654200 | 53600 | 53600 | 53700 | 53600 | 39 |
| 455 | 20231027 | 123700 | 4077561400 | 53700 | 53700 | 53700 | 53600 | 230 |
| 456 | 20231027 | 123600 | 4065210600 | 53700 | 53600 | 53700 | 53600 | 105 |
| 457 | 20231027 | 123500 | 4059574800 | 53700 | 53700 | 53700 | 53600 | 21 |
| 458 | 20231027 | 123400 | 4058447200 | 53700 | 53700 | 53700 | 53700 | 151 |
| 459 | 20231027 | 123300 | 4050338500 | 53600 | 53700 | 53700 | 53600 | 51 |
| 460 | 20231027 | 123200 | 4047602600 | 53700 | 53600 | 53700 | 53500 | 229 |
| 461 | 20231027 | 123100 | 4035328100 | 53600 | 53500 | 53600 | 53500 | 435 |
| 462 | 20231027 | 123000 | 4012025100 | 53600 | 53600 | 53600 | 53500 | 23 |
| 463 | 20231027 | 122900 | 4010792500 | 53600 | 53700 | 53700 | 53500 | 337 |
| 464 | 20231027 | 122800 | 3992740800 | 53600 | 53600 | 53700 | 53600 | 62 |
| 465 | 20231027 | 122700 | 3989417100 | 53600 | 53700 | 53700 | 53600 | 222 |
| 466 | 20231027 | 122600 | 3977504300 | 53700 | 53600 | 53700 | 53600 | 105 |
| 467 | 20231027 | 122500 | 3971866100 | 53700 | 53700 | 53700 | 53600 | 5 |
| 468 | 20231027 | 122400 | 3971597800 | 53700 | 53700 | 53700 | 53600 | 149 |
| 469 | 20231027 | 122300 | 3963597500 | 53500 | 53600 | 53700 | 53500 | 157 |
| 470 | 20231027 | 122200 | 3955185100 | 53600 | 53600 | 53700 | 53600 | 7 |
| 471 | 20231027 | 122100 | 3954809500 | 53600 | 53700 | 53700 | 53600 | 365 |
| 472 | 20231027 | 122000 | 3935233500 | 53700 | 53600 | 53700 | 53600 | 107 |
| 473 | 20231027 | 121900 | 3929487700 | 53700 | 53700 | 53700 | 53600 | 4 |
| 474 | 20231027 | 121800 | 3929273100 | 53700 | 53600 | 53700 | 53500 | 181 |
| 475 | 20231027 | 121700 | 3919578800 | 53700 | 53800 | 53800 | 53600 | 246 |
| 476 | 20231027 | 121600 | 3906369400 | 53600 | 53800 | 53800 | 53600 | 51 |
| 477 | 20231027 | 121500 | 3903635400 | 53700 | 53600 | 53800 | 53600 | 225 |
| 478 | 20231027 | 121400 | 3891546500 | 53700 | 53500 | 53800 | 53500 | 811 |
| 479 | 20231027 | 121300 | 3848093800 | 53600 | 53600 | 53600 | 53500 | 61 |
| 480 | 20231027 | 121200 | 3844824800 | 53600 | 53600 | 53600 | 53500 | 330 |
| 481 | 20231027 | 121100 | 3827137600 | 53600 | 53600 | 53700 | 53500 | 170 |
| 482 | 20231027 | 121000 | 3818026100 | 53600 | 53700 | 53700 | 53500 | 980 |
| 483 | 20231027 | 120900 | 3765502100 | 53700 | 53800 | 53800 | 53700 | 405 |
| 484 | 20231027 | 120800 | 3743743300 | 53800 | 53800 | 53800 | 53800 | 65 |
| 485 | 20231027 | 120700 | 3740246300 | 53700 | 53800 | 53800 | 53700 | 71 |
| 486 | 20231027 | 120600 | 3736426700 | 53800 | 53800 | 53800 | 53800 | 104 |
| 487 | 20231027 | 120500 | 3730831500 | 53700 | 53800 | 53800 | 53700 | 741 |
| 488 | 20231027 | 120400 | 3690966000 | 53800 | 53900 | 53900 | 53800 | 518 |
| 489 | 20231027 | 120300 | 3663087800 | 53900 | 53900 | 53900 | 53800 | 134 |
| 490 | 20231027 | 120200 | 3655865300 | 53900 | 53900 | 53900 | 53900 | 6 |
| 491 | 20231027 | 120100 | 3655541900 | 53900 | 53900 | 53900 | 53800 | 65 |
| 492 | 20231027 | 120000 | 3652038500 | 53900 | 53900 | 53900 | 53800 | 163 |
| 493 | 20231027 | 115900 | 3643258700 | 53800 | 53900 | 53900 | 53800 | 8 |
| 494 | 20231027 | 115800 | 3642828000 | 53800 | 53900 | 53900 | 53800 | 198 |
| 495 | 20231027 | 115700 | 3632156000 | 53900 | 53900 | 53900 | 53900 | 63 |
| 496 | 20231027 | 115600 | 3628760300 | 53900 | 53900 | 53900 | 53800 | 96 |
| 497 | 20231027 | 115500 | 3623594900 | 53900 | 53800 | 53900 | 53800 | 669 |
| 498 | 20231027 | 115400 | 3587536100 | 53900 | 53800 | 53900 | 53800 | 34 |
| 499 | 20231027 | 115300 | 3585706200 | 53800 | 54000 | 54000 | 53800 | 4 |
| 500 | 20231027 | 115200 | 3585490600 | 53900 | 54000 | 54000 | 53800 | 325 |
| 501 | 20231027 | 115100 | 3567973100 | 53900 | 53900 | 53900 | 53800 | 97 |
| 502 | 20231027 | 115000 | 3562744900 | 53900 | 53900 | 53900 | 53800 | 9 |
| 503 | 20231027 | 114900 | 3562259900 | 53900 | 53900 | 53900 | 53800 | 123 |
| 504 | 20231027 | 114800 | 3555630300 | 53900 | 53900 | 53900 | 53800 | 80 |
| 505 | 20231027 | 114700 | 3551318400 | 53800 | 53900 | 53900 | 53800 | 8 |
| 506 | 20231027 | 114600 | 3550887600 | 53800 | 53900 | 53900 | 53800 | 159 |
| 507 | 20231027 | 114500 | 3542323000 | 53800 | 53900 | 53900 | 53800 | 102 |
| 508 | 20231027 | 114400 | 3536827100 | 53900 | 53900 | 53900 | 53800 | 23 |
| 509 | 20231027 | 114300 | 3535587500 | 53900 | 53900 | 53900 | 53900 | 106 |
| 510 | 20231027 | 114200 | 3529874100 | 53900 | 54000 | 54000 | 53800 | 28 |
| 511 | 20231027 | 114100 | 3528365000 | 53900 | 53900 | 53900 | 53800 | 75 |
| 512 | 20231027 | 114000 | 3524322800 | 53800 | 53800 | 53900 | 53800 | 135 |
| 513 | 20231027 | 113900 | 3517048800 | 53900 | 53900 | 53900 | 53800 | 93 |
| 514 | 20231027 | 113800 | 3512036300 | 54000 | 53900 | 54000 | 53900 | 186 |
| 515 | 20231027 | 113700 | 3501992500 | 53900 | 54000 | 54000 | 53900 | 69 |
| 516 | 20231027 | 113600 | 3498272500 | 53900 | 53900 | 54000 | 53900 | 7 |
| 517 | 20231027 | 113500 | 3497894900 | 54000 | 54000 | 54000 | 54000 | 197 |
| 518 | 20231027 | 113400 | 3487256900 | 54000 | 54000 | 54000 | 53900 | 8 |
| 519 | 20231027 | 113300 | 3486825500 | 53900 | 53900 | 54000 | 53900 | 34 |
| 520 | 20231027 | 113200 | 3484992700 | 53900 | 53900 | 53900 | 53800 | 706 |
| 521 | 20231027 | 113100 | 3446942400 | 53900 | 53800 | 53900 | 53800 | 14 |
| 522 | 20231027 | 113000 | 3446188300 | 53900 | 53800 | 53900 | 53800 | 4 |
| 523 | 20231027 | 112900 | 3445972900 | 53900 | 53800 | 53900 | 53800 | 108 |
| 524 | 20231027 | 112800 | 3440152000 | 53900 | 53800 | 53900 | 53800 | 57 |
| 525 | 20231027 | 112700 | 3437079800 | 53900 | 53900 | 53900 | 53800 | 66 |
| 526 | 20231027 | 112600 | 3433527700 | 53900 | 53900 | 53900 | 53800 | 148 |
| 527 | 20231027 | 112500 | 3425554500 | 53900 | 53900 | 53900 | 53800 | 96 |
| 528 | 20231027 | 112400 | 3420380300 | 53900 | 53900 | 53900 | 53900 | 1 |
| 529 | 20231027 | 112300 | 3420326400 | 53900 | 54000 | 54000 | 53800 | 108 |
| 530 | 20231027 | 112200 | 3414505400 | 54000 | 54000 | 54000 | 53900 | 607 |
| 531 | 20231027 | 112100 | 3381781100 | 54000 | 54000 | 54000 | 53900 | 279 |
| 532 | 20231027 | 112000 | 3366722500 | 54000 | 54000 | 54000 | 54000 | 15 |
| 533 | 20231027 | 111900 | 3365912500 | 54000 | 53900 | 54000 | 53900 | 134 |
| 534 | 20231027 | 111800 | 3358680200 | 54000 | 53900 | 54000 | 53900 | 134 |
| 535 | 20231027 | 111700 | 3351444500 | 53900 | 54000 | 54000 | 53900 | 3 |
| 536 | 20231027 | 111600 | 3351282700 | 54000 | 53900 | 54000 | 53900 | 41 |
| 537 | 20231027 | 111500 | 3349068800 | 54000 | 54000 | 54000 | 54000 | 173 |
| 538 | 20231027 | 111400 | 3339726800 | 54000 | 53900 | 54000 | 53900 | 112 |
| 539 | 20231027 | 111300 | 3333679300 | 53900 | 53900 | 54000 | 53900 | 20 |
| 540 | 20231027 | 111200 | 3332599700 | 54100 | 54000 | 54100 | 54000 | 264 |
| 541 | 20231027 | 111100 | 3318343400 | 54000 | 54100 | 54100 | 54000 | 246 |
| 542 | 20231027 | 111000 | 3305059100 | 54000 | 54000 | 54000 | 54000 | 81 |
| 543 | 20231027 | 110900 | 3300685100 | 54100 | 53900 | 54100 | 53900 | 135 |
| 544 | 20231027 | 110800 | 3293395900 | 54000 | 54000 | 54000 | 53900 | 70 |
| 545 | 20231027 | 110700 | 3289621100 | 54000 | 54000 | 54000 | 53900 | 88 |
| 546 | 20231027 | 110600 | 3284877100 | 54000 | 54000 | 54000 | 54000 | 152 |
| 547 | 20231027 | 110500 | 3276669100 | 54000 | 53900 | 54000 | 53900 | 114 |
| 548 | 20231027 | 110400 | 3270513200 | 54000 | 54000 | 54000 | 54000 | 126 |
| 549 | 20231027 | 110300 | 3263709200 | 54000 | 54000 | 54000 | 53900 | 329 |
| 550 | 20231027 | 110200 | 3245965000 | 54000 | 53900 | 54000 | 53900 | 74 |
| 551 | 20231027 | 110100 | 3241969700 | 53800 | 53900 | 54000 | 53800 | 110 |
| 552 | 20231027 | 110000 | 3236039900 | 53800 | 54000 | 54000 | 53800 | 154 |
| 553 | 20231027 | 105900 | 3227740100 | 54000 | 54000 | 54000 | 54000 | 115 |
| 554 | 20231027 | 105800 | 3221530100 | 54000 | 54100 | 54100 | 53900 | 216 |
| 555 | 20231027 | 105700 | 3209854800 | 54100 | 54100 | 54100 | 54000 | 69 |
| 556 | 20231027 | 105600 | 3206124000 | 54100 | 54000 | 54100 | 54000 | 515 |
| 557 | 20231027 | 105500 | 3178313700 | 54000 | 53900 | 54000 | 53900 | 118 |
| 558 | 20231027 | 105400 | 3171941900 | 53900 | 53900 | 54000 | 53900 | 27 |
| 559 | 20231027 | 105300 | 3170484400 | 54000 | 53900 | 54000 | 53900 | 43 |
| 560 | 20231027 | 105200 | 3168163200 | 53900 | 53900 | 53900 | 53800 | 148 |
| 561 | 20231027 | 105100 | 3160188100 | 53900 | 54000 | 54000 | 53900 | 79 |
| 562 | 20231027 | 105000 | 3155929700 | 53900 | 53900 | 53900 | 53900 | 20 |
| 563 | 20231027 | 104900 | 3154851700 | 53900 | 53900 | 54000 | 53800 | 360 |
| 564 | 20231027 | 104800 | 3135449800 | 53900 | 53900 | 54000 | 53900 | 97 |
| 565 | 20231027 | 104700 | 3130221200 | 53900 | 54000 | 54000 | 53900 | 14 |
| 566 | 20231027 | 104600 | 3129465700 | 54000 | 53800 | 54000 | 53800 | 266 |
| 567 | 20231027 | 104500 | 3115132400 | 53800 | 53800 | 53900 | 53800 | 31 |
| 568 | 20231027 | 104400 | 3113463900 | 53800 | 53800 | 53900 | 53800 | 25 |
| 569 | 20231027 | 104300 | 3112118400 | 53700 | 53800 | 53900 | 53700 | 307 |
| 570 | 20231027 | 104200 | 3095596400 | 53800 | 54100 | 54100 | 53800 | 659 |
| 571 | 20231027 | 104100 | 3060071700 | 54100 | 54100 | 54100 | 54100 | 235 |
| 572 | 20231027 | 104000 | 3047358200 | 54000 | 54000 | 54100 | 54000 | 134 |
| 573 | 20231027 | 103900 | 3040120600 | 54100 | 54000 | 54100 | 53900 | 108 |
| 574 | 20231027 | 103800 | 3034293400 | 54000 | 54000 | 54000 | 54000 | 219 |
| 575 | 20231027 | 103700 | 3022467400 | 54000 | 54000 | 54000 | 54000 | 94 |
| 576 | 20231027 | 103600 | 3017391400 | 53900 | 53900 | 53900 | 53900 | 311 |
| 577 | 20231027 | 103500 | 3000628500 | 53900 | 53800 | 53900 | 53800 | 118 |
| 578 | 20231027 | 103400 | 2994279600 | 53800 | 53800 | 53900 | 53800 | 39 |
| 579 | 20231027 | 103300 | 2992181100 | 53800 | 53800 | 53800 | 53800 | 97 |
| 580 | 20231027 | 103200 | 2986962500 | 53800 | 53700 | 53800 | 53700 | 186 |
| 581 | 20231027 | 103100 | 2976965900 | 53700 | 53800 | 53800 | 53700 | 627 |
| 582 | 20231027 | 103000 | 2943259400 | 53800 | 53700 | 53800 | 53700 | 32 |
| 583 | 20231027 | 102900 | 2941539200 | 53800 | 53700 | 53800 | 53700 | 200 |
| 584 | 20231027 | 102800 | 2930792200 | 53700 | 53700 | 53800 | 53700 | 206 |
| 585 | 20231027 | 102700 | 2919728300 | 53800 | 53800 | 53800 | 53700 | 139 |
| 586 | 20231027 | 102600 | 2912250200 | 53800 | 53800 | 53800 | 53800 | 242 |
| 587 | 20231027 | 102500 | 2899230600 | 53800 | 53700 | 53800 | 53700 | 106 |
| 588 | 20231027 | 102400 | 2893527900 | 53700 | 53600 | 53700 | 53600 | 560 |
| 589 | 20231027 | 102300 | 2863465100 | 53500 | 53700 | 53800 | 53500 | 1598 |
| 590 | 20231027 | 102200 | 2777692300 | 53800 | 54000 | 54000 | 53800 | 801 |
| 591 | 20231027 | 102100 | 2734502700 | 54000 | 54000 | 54000 | 54000 | 122 |
| 592 | 20231027 | 102000 | 2727914700 | 54000 | 54000 | 54000 | 54000 | 151 |
| 593 | 20231027 | 101900 | 2719760700 | 54000 | 54000 | 54000 | 54000 | 201 |
| 594 | 20231027 | 101800 | 2708906700 | 54000 | 53800 | 54000 | 53800 | 1125 |
| 595 | 20231027 | 101700 | 2648261500 | 53800 | 53800 | 53800 | 53800 | 54 |
| 596 | 20231027 | 101600 | 2645356300 | 53800 | 53800 | 53900 | 53800 | 937 |
| 597 | 20231027 | 101500 | 2594889200 | 53900 | 53700 | 53900 | 53700 | 358 |
| 598 | 20231027 | 101400 | 2575643200 | 53700 | 53700 | 53700 | 53700 | 72 |
| 599 | 20231027 | 101300 | 2571776800 | 53600 | 53700 | 53700 | 53600 | 1256 |
| 600 | 20231027 | 101200 | 2504452200 | 53700 | 53700 | 53800 | 53700 | 590 |
| 601 | 20231027 | 101100 | 2472768200 | 53700 | 53700 | 53700 | 53600 | 544 |
| 602 | 20231027 | 101000 | 2443605400 | 53700 | 53600 | 53700 | 53600 | 239 |
| 603 | 20231027 | 100900 | 2430778700 | 53600 | 53600 | 53600 | 53600 | 233 |
| 604 | 20231027 | 100800 | 2418289900 | 53700 | 53700 | 53700 | 53700 | 23 |
| 605 | 20231027 | 100700 | 2417054800 | 53700 | 53700 | 53700 | 53700 | 97 |
| 606 | 20231027 | 100600 | 2411845900 | 53700 | 53700 | 53700 | 53700 | 229 |
| 607 | 20231027 | 100500 | 2399548600 | 53600 | 53600 | 53600 | 53600 | 56 |
| 608 | 20231027 | 100400 | 2396547000 | 53600 | 53500 | 53600 | 53500 | 9 |
| 609 | 20231027 | 100300 | 2396064700 | 53600 | 53600 | 53600 | 53600 | 65 |
| 610 | 20231027 | 100200 | 2392580700 | 53700 | 53700 | 53800 | 53600 | 1268 |
| 611 | 20231027 | 100100 | 2324501800 | 53700 | 53200 | 53700 | 53200 | 1501 |
| 612 | 20231027 | 100000 | 2244298800 | 53200 | 53100 | 53200 | 53100 | 250 |
| 613 | 20231027 | 095900 | 2230999000 | 53100 | 53100 | 53200 | 53100 | 79 |
| 614 | 20231027 | 095800 | 2226802500 | 53000 | 53100 | 53200 | 53000 | 499 |
| 615 | 20231027 | 095700 | 2200295700 | 53100 | 53100 | 53200 | 53100 | 309 |
| 616 | 20231027 | 095600 | 2183882200 | 53200 | 53300 | 53300 | 53100 | 1123 |
| 617 | 20231027 | 095500 | 2124034500 | 53100 | 53400 | 53400 | 53100 | 331 |
| 618 | 20231027 | 095400 | 2106414700 | 53500 | 53300 | 53500 | 53300 | 642 |
| 619 | 20231027 | 095300 | 2072134600 | 53300 | 53300 | 53400 | 53100 | 1163 |
| 620 | 20231027 | 095200 | 2010126300 | 53200 | 53100 | 53200 | 53100 | 358 |
| 621 | 20231027 | 095100 | 1991098500 | 53100 | 52800 | 53100 | 52700 | 661 |
| 622 | 20231027 | 095000 | 1956124500 | 52800 | 52700 | 52800 | 52600 | 441 |
| 623 | 20231027 | 094900 | 1932846100 | 52700 | 52700 | 52700 | 52600 | 615 |
| 624 | 20231027 | 094800 | 1900445600 | 52600 | 52700 | 52700 | 52600 | 33 |
| 625 | 20231027 | 094700 | 1898708500 | 52700 | 52600 | 52700 | 52600 | 101 |
| 626 | 20231027 | 094600 | 1893393400 | 52600 | 52500 | 52700 | 52500 | 280 |
| 627 | 20231027 | 094500 | 1878689200 | 52500 | 52600 | 52600 | 52500 | 176 |
| 628 | 20231027 | 094400 | 1869436100 | 52700 | 52500 | 52700 | 52500 | 170 |
| 629 | 20231027 | 094300 | 1860509100 | 52500 | 52700 | 52700 | 52500 | 245 |
| 630 | 20231027 | 094200 | 1847627200 | 52700 | 52500 | 52700 | 52400 | 871 |
| 631 | 20231027 | 094100 | 1801841300 | 52500 | 52500 | 52500 | 52500 | 38 |
| 632 | 20231027 | 094000 | 1799846300 | 52500 | 52600 | 52700 | 52500 | 257 |
| 633 | 20231027 | 093900 | 1786341300 | 52600 | 52700 | 52800 | 52600 | 129 |
| 634 | 20231027 | 093800 | 1779544400 | 52700 | 52600 | 52700 | 52500 | 114 |
| 635 | 20231027 | 093700 | 1773552600 | 52600 | 52600 | 52600 | 52500 | 39 |
| 636 | 20231027 | 093600 | 1771501300 | 52600 | 52900 | 52900 | 52600 | 322 |
| 637 | 20231027 | 093500 | 1754522000 | 52900 | 52600 | 52900 | 52600 | 44 |
| 638 | 20231027 | 093400 | 1752201400 | 52600 | 52800 | 52900 | 52500 | 506 |
| 639 | 20231027 | 093300 | 1725589100 | 52900 | 52800 | 52900 | 52800 | 227 |
| 640 | 20231027 | 093200 | 1713582300 | 52900 | 52800 | 52900 | 52800 | 101 |
| 641 | 20231027 | 093100 | 1708247900 | 52800 | 52700 | 52800 | 52700 | 253 |
| 642 | 20231027 | 093000 | 1694912400 | 52700 | 52800 | 52800 | 52600 | 261 |
| 643 | 20231027 | 092900 | 1681162600 | 52600 | 52700 | 52700 | 52500 | 1035 |
| 644 | 20231027 | 092800 | 1626696900 | 52600 | 52600 | 52700 | 52600 | 225 |
| 645 | 20231027 | 092700 | 1614861800 | 52600 | 52500 | 52800 | 52500 | 64 |
| 646 | 20231027 | 092600 | 1611496300 | 52500 | 52700 | 52900 | 52500 | 1935 |
| 647 | 20231027 | 092500 | 1509602300 | 52400 | 52600 | 52600 | 52300 | 3318 |
| 648 | 20231027 | 092400 | 1335388700 | 52700 | 52600 | 52900 | 52500 | 1379 |
| 649 | 20231027 | 092300 | 1262674200 | 52600 | 52700 | 52800 | 52600 | 910 |
| 650 | 20231027 | 092200 | 1214724800 | 52600 | 52800 | 52800 | 52500 | 1255 |
| 651 | 20231027 | 092100 | 1148631000 | 52900 | 52900 | 52900 | 52800 | 354 |
| 652 | 20231027 | 092000 | 1129935800 | 52800 | 53100 | 53100 | 52800 | 982 |
| 653 | 20231027 | 091900 | 1077894500 | 53100 | 53100 | 53100 | 52900 | 400 |
| 654 | 20231027 | 091800 | 1056692500 | 53100 | 53500 | 53500 | 53100 | 717 |
| 655 | 20231027 | 091700 | 1018497000 | 53500 | 53400 | 53500 | 53200 | 968 |
| 656 | 20231027 | 091600 | 966784700 | 53500 | 53200 | 53500 | 53000 | 2028 |
| 657 | 20231027 | 091500 | 858562700 | 53300 | 53400 | 53500 | 53200 | 2523 |
| 658 | 20231027 | 091400 | 724009400 | 53400 | 52900 | 53400 | 52500 | 1259 |
| 659 | 20231027 | 091300 | 657271400 | 53000 | 52800 | 53000 | 52500 | 3665 |
| 660 | 20231027 | 091200 | 464228200 | 52800 | 52900 | 53000 | 52800 | 1062 |
| 661 | 20231027 | 091100 | 408138900 | 52900 | 52800 | 52900 | 52800 | 193 |
| 662 | 20231027 | 091000 | 397930100 | 52800 | 52900 | 53100 | 52800 | 646 |
| 663 | 20231027 | 090900 | 363736800 | 53000 | 52800 | 53000 | 52800 | 165 |
| 664 | 20231027 | 090800 | 355002500 | 52800 | 53000 | 53000 | 52800 | 413 |
| 665 | 20231027 | 090700 | 333151800 | 53000 | 52800 | 53000 | 52800 | 669 |
| 666 | 20231027 | 090600 | 297708400 | 53200 | 53200 | 53200 | 52800 | 629 |
| 667 | 20231027 | 090500 | 264414600 | 53000 | 53200 | 53200 | 53000 | 845 |
| 668 | 20231027 | 090400 | 219559300 | 53300 | 53700 | 53700 | 53200 | 744 |
| 669 | 20231027 | 090300 | 179842200 | 53500 | 53300 | 53500 | 53200 | 540 |
| 670 | 20231027 | 090200 | 151021100 | 53400 | 53700 | 54000 | 53300 | 712 |
| 671 | 20231027 | 090100 | 112864100 | 53700 | 53600 | 54100 | 53300 | 1069 |
| 672 | 20231027 | 090000 | 55586200 | 53700 | 54400 | 54400 | 53700 | 1021 |