37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 202800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 3 | 20231027 | 202700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20231027 | 202600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20231027 | 202500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20231027 | 202400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20231027 | 202300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20231027 | 202200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20231027 | 202100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20231027 | 202000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20231027 | 201900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20231027 | 201800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20231027 | 201700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20231027 | 201600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20231027 | 201500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20231027 | 201400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20231027 | 201300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20231027 | 201200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20231027 | 201100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20231027 | 201000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20231027 | 200900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20231027 | 200800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20231027 | 200700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20231027 | 200600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20231027 | 200500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20231027 | 200400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20231027 | 200300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20231027 | 200200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20231027 | 200100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20231027 | 200000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20231027 | 195900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20231027 | 195800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 33 | 20231027 | 195700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20231027 | 195600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20231027 | 195500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20231027 | 195400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20231027 | 195300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20231027 | 195200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20231027 | 195100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20231027 | 195000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20231027 | 194900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20231027 | 194800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20231027 | 194700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20231027 | 194600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20231027 | 194500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20231027 | 194400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20231027 | 194300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20231027 | 194200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20231027 | 194100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20231027 | 194000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20231027 | 193900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20231027 | 193800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20231027 | 193700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20231027 | 193600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20231027 | 193500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20231027 | 193400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20231027 | 193300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20231027 | 193200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20231027 | 193100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20231027 | 193000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20231027 | 192900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20231027 | 192800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 63 | 20231027 | 192700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20231027 | 192600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20231027 | 192500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20231027 | 192400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20231027 | 192300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20231027 | 192200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20231027 | 192100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20231027 | 192000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20231027 | 191900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20231027 | 191800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20231027 | 191700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20231027 | 191600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20231027 | 191500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20231027 | 191400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20231027 | 191300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20231027 | 191200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20231027 | 191100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20231027 | 191000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20231027 | 190900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20231027 | 190800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20231027 | 190700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20231027 | 190600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20231027 | 190500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20231027 | 190400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20231027 | 190300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20231027 | 190200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20231027 | 190100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20231027 | 190000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20231027 | 185900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20231027 | 185800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 93 | 20231027 | 185700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20231027 | 185600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20231027 | 185500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20231027 | 185400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20231027 | 185300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20231027 | 185200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20231027 | 185100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20231027 | 185000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20231027 | 184900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20231027 | 184800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20231027 | 184700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20231027 | 184600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20231027 | 184500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20231027 | 184400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20231027 | 184300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20231027 | 184200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20231027 | 184100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20231027 | 184000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20231027 | 183900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20231027 | 183800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20231027 | 183700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20231027 | 183600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20231027 | 183500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20231027 | 183400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20231027 | 183300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20231027 | 183200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20231027 | 183100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20231027 | 183000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20231027 | 182900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20231027 | 182800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 123 | 20231027 | 182700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20231027 | 182600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20231027 | 182500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20231027 | 182400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20231027 | 182300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20231027 | 182200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20231027 | 182100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20231027 | 182000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20231027 | 181900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20231027 | 181800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20231027 | 181700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20231027 | 181600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20231027 | 181500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20231027 | 181400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20231027 | 181300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20231027 | 181200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20231027 | 181100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20231027 | 181000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20231027 | 180900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20231027 | 180800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20231027 | 180700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20231027 | 180600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20231027 | 180500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20231027 | 180400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20231027 | 180300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20231027 | 180200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20231027 | 180100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20231027 | 180000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20231027 | 175900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20231027 | 175800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 153 | 20231027 | 175700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20231027 | 175600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20231027 | 175500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20231027 | 175400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20231027 | 175300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20231027 | 175200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20231027 | 175100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20231027 | 175000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20231027 | 174900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20231027 | 174800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20231027 | 174700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20231027 | 174600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20231027 | 174500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20231027 | 174400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20231027 | 174300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20231027 | 174200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20231027 | 174100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20231027 | 174000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20231027 | 173900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20231027 | 173800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20231027 | 173700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20231027 | 173600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20231027 | 173500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20231027 | 173400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20231027 | 173300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20231027 | 173200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20231027 | 173100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20231027 | 173000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20231027 | 172900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20231027 | 172800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 183 | 20231027 | 172700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20231027 | 172600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20231027 | 172500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20231027 | 172400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20231027 | 172300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20231027 | 172200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20231027 | 172100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20231027 | 172000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20231027 | 171900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20231027 | 171800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20231027 | 171700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20231027 | 171600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20231027 | 171500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20231027 | 171400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20231027 | 171300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20231027 | 171200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20231027 | 171100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20231027 | 171000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20231027 | 170900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20231027 | 170800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20231027 | 170700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20231027 | 170600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20231027 | 170500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20231027 | 170400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20231027 | 170300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20231027 | 170200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20231027 | 170100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20231027 | 170000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20231027 | 165900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20231027 | 165800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 213 | 20231027 | 165700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20231027 | 165600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20231027 | 165500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20231027 | 165400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20231027 | 165300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20231027 | 165200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20231027 | 165100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20231027 | 165000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20231027 | 164900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20231027 | 164800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20231027 | 164700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20231027 | 164600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20231027 | 164500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20231027 | 164400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20231027 | 164300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20231027 | 164200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20231027 | 164100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20231027 | 164000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20231027 | 163900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 232 | 20231027 | 163800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 233 | 20231027 | 163700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 234 | 20231027 | 163600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 235 | 20231027 | 163500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 236 | 20231027 | 163400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 237 | 20231027 | 163300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 238 | 20231027 | 163200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 239 | 20231027 | 163100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 240 | 20231027 | 163000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 241 | 20231027 | 162900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 242 | 20231027 | 162800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 243 | 20231027 | 162700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 244 | 20231027 | 162600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 245 | 20231027 | 162500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 246 | 20231027 | 162400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 247 | 20231027 | 162300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 248 | 20231027 | 162200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 249 | 20231027 | 162100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 250 | 20231027 | 162000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 251 | 20231027 | 161900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 252 | 20231027 | 161800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 253 | 20231027 | 161700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 254 | 20231027 | 161600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 255 | 20231027 | 161500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 256 | 20231027 | 161400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 257 | 20231027 | 161300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 258 | 20231027 | 161200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 259 | 20231027 | 161100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 260 | 20231027 | 161000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 261 | 20231027 | 160900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 262 | 20231027 | 160800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 263 | 20231027 | 160700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 264 | 20231027 | 160600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 265 | 20231027 | 160500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 266 | 20231027 | 160400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 267 | 20231027 | 160300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 268 | 20231027 | 160200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 269 | 20231027 | 160100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 270 | 20231027 | 160000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 271 | 20231027 | 155900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 272 | 20231027 | 155800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 273 | 20231027 | 155700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 274 | 20231027 | 155600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 275 | 20231027 | 155500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 276 | 20231027 | 155400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 277 | 20231027 | 155300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 278 | 20231027 | 155200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 279 | 20231027 | 155100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 280 | 20231027 | 155000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 281 | 20231027 | 154900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 282 | 20231027 | 154800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 283 | 20231027 | 154700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 284 | 20231027 | 154600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 285 | 20231027 | 154500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 286 | 20231027 | 154400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 287 | 20231027 | 154300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 288 | 20231027 | 154200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 289 | 20231027 | 154100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 290 | 20231027 | 154000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 291 | 20231027 | 153900 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 292 | 20231027 | 153800 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 293 | 20231027 | 153700 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 294 | 20231027 | 153600 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 295 | 20231027 | 153500 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 296 | 20231027 | 153400 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 297 | 20231027 | 153300 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 298 | 20231027 | 153200 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 299 | 20231027 | 153100 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 0 |
| 300 | 20231027 | 153000 | 8793858300 | 36400 | 36400 | 36400 | 36400 | 11303 |
| 301 | 20231027 | 152900 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 302 | 20231027 | 152800 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 303 | 20231027 | 152700 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 304 | 20231027 | 152600 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 305 | 20231027 | 152500 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 306 | 20231027 | 152400 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 307 | 20231027 | 152300 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 308 | 20231027 | 152200 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 309 | 20231027 | 152100 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 310 | 20231027 | 152000 | 8382429100 | 36950 | 36950 | 36950 | 36950 | 0 |
| 311 | 20231027 | 151900 | 8382429100 | 36950 | 36600 | 37000 | 36550 | 3133 |
| 312 | 20231027 | 151800 | 8266903800 | 36600 | 36350 | 36650 | 36350 | 1773 |
| 313 | 20231027 | 151700 | 8202043200 | 36400 | 36600 | 36650 | 36400 | 624 |
| 314 | 20231027 | 151600 | 8179296000 | 36800 | 36550 | 36800 | 36500 | 907 |
| 315 | 20231027 | 151500 | 8146137900 | 36600 | 36550 | 36600 | 36500 | 146 |
| 316 | 20231027 | 151400 | 8140802600 | 36550 | 36550 | 36550 | 36500 | 110 |
| 317 | 20231027 | 151300 | 8136783450 | 36550 | 36400 | 36550 | 36400 | 453 |
| 318 | 20231027 | 151200 | 8120272200 | 36400 | 36450 | 36450 | 36400 | 324 |
| 319 | 20231027 | 151100 | 8108467000 | 36450 | 36700 | 36700 | 36350 | 1092 |
| 320 | 20231027 | 151000 | 8068625800 | 36700 | 36750 | 36800 | 36650 | 708 |
| 321 | 20231027 | 150900 | 8042638850 | 36800 | 36800 | 36800 | 36700 | 92 |
| 322 | 20231027 | 150800 | 8039256950 | 36750 | 36550 | 36750 | 36500 | 337 |
| 323 | 20231027 | 150700 | 8026919150 | 36500 | 36850 | 36850 | 36500 | 375 |
| 324 | 20231027 | 150600 | 8013170800 | 36850 | 37100 | 37100 | 36850 | 557 |
| 325 | 20231027 | 150500 | 7992583150 | 37100 | 37300 | 37300 | 37000 | 1246 |
| 326 | 20231027 | 150400 | 7946342600 | 37300 | 37300 | 37350 | 37100 | 796 |
| 327 | 20231027 | 150300 | 7916714250 | 37300 | 37350 | 37350 | 37250 | 789 |
| 328 | 20231027 | 150200 | 7887275300 | 37350 | 37250 | 37350 | 37250 | 682 |
| 329 | 20231027 | 150100 | 7861826150 | 37300 | 37300 | 37350 | 37100 | 1152 |
| 330 | 20231027 | 150000 | 7818893350 | 37350 | 37350 | 37350 | 37250 | 1074 |
| 331 | 20231027 | 145900 | 7778801600 | 37350 | 37250 | 37350 | 37200 | 1161 |
| 332 | 20231027 | 145800 | 7735511150 | 37250 | 37150 | 37250 | 37150 | 2470 |
| 333 | 20231027 | 145700 | 7643713100 | 37150 | 37100 | 37150 | 37050 | 1330 |
| 334 | 20231027 | 145600 | 7594324600 | 37150 | 37150 | 37200 | 37050 | 1139 |
| 335 | 20231027 | 145500 | 7552034750 | 37150 | 37100 | 37250 | 37050 | 790 |
| 336 | 20231027 | 145400 | 7522693400 | 37050 | 37000 | 37150 | 37000 | 353 |
| 337 | 20231027 | 145300 | 7509622650 | 37000 | 37000 | 37000 | 36950 | 134 |
| 338 | 20231027 | 145200 | 7504671100 | 36900 | 36900 | 37150 | 36900 | 695 |
| 339 | 20231027 | 145100 | 7479005450 | 37150 | 37100 | 37200 | 36950 | 980 |
| 340 | 20231027 | 145000 | 7442707900 | 37150 | 37050 | 37200 | 37050 | 572 |
| 341 | 20231027 | 144900 | 7421450400 | 37050 | 37200 | 37200 | 37050 | 924 |
| 342 | 20231027 | 144800 | 7387132550 | 37150 | 37100 | 37200 | 37100 | 562 |
| 343 | 20231027 | 144700 | 7366260050 | 37100 | 37150 | 37150 | 37050 | 540 |
| 344 | 20231027 | 144600 | 7346215500 | 37150 | 37150 | 37300 | 37150 | 1918 |
| 345 | 20231027 | 144500 | 7274823000 | 37200 | 37150 | 37200 | 37100 | 706 |
| 346 | 20231027 | 144400 | 7248567200 | 37200 | 37100 | 37200 | 37100 | 831 |
| 347 | 20231027 | 144300 | 7217716300 | 37150 | 37100 | 37150 | 37100 | 1023 |
| 348 | 20231027 | 144200 | 7179753750 | 37050 | 37100 | 37100 | 37000 | 858 |
| 349 | 20231027 | 144100 | 7147972550 | 37100 | 37100 | 37100 | 37000 | 1171 |
| 350 | 20231027 | 144000 | 7104579550 | 37100 | 37050 | 37100 | 37000 | 380 |
| 351 | 20231027 | 143900 | 7090491650 | 36950 | 36950 | 37050 | 36950 | 1185 |
| 352 | 20231027 | 143800 | 7046650450 | 37000 | 36950 | 37050 | 36900 | 839 |
| 353 | 20231027 | 143700 | 7015625100 | 36950 | 36850 | 36950 | 36800 | 524 |
| 354 | 20231027 | 143600 | 6996304100 | 36800 | 36800 | 36850 | 36750 | 421 |
| 355 | 20231027 | 143500 | 6980800650 | 36800 | 36800 | 36850 | 36700 | 586 |
| 356 | 20231027 | 143400 | 6959240600 | 36750 | 36750 | 36800 | 36650 | 534 |
| 357 | 20231027 | 143300 | 6939623150 | 36750 | 36700 | 36800 | 36700 | 111 |
| 358 | 20231027 | 143200 | 6935542100 | 36750 | 36750 | 36800 | 36750 | 193 |
| 359 | 20231027 | 143100 | 6928447950 | 36750 | 36650 | 36750 | 36650 | 391 |
| 360 | 20231027 | 143000 | 6914089800 | 36700 | 36650 | 36700 | 36650 | 200 |
| 361 | 20231027 | 142900 | 6906758500 | 36650 | 36500 | 36700 | 36500 | 215 |
| 362 | 20231027 | 142800 | 6898895050 | 36500 | 36450 | 36550 | 36450 | 179 |
| 363 | 20231027 | 142700 | 6892366650 | 36550 | 36350 | 36550 | 36350 | 569 |
| 364 | 20231027 | 142600 | 6871610100 | 36350 | 36350 | 36400 | 36250 | 535 |
| 365 | 20231027 | 142500 | 6852137950 | 36350 | 36250 | 36350 | 36250 | 654 |
| 366 | 20231027 | 142400 | 6828399450 | 36300 | 36300 | 36300 | 36250 | 183 |
| 367 | 20231027 | 142300 | 6821758050 | 36300 | 36250 | 36300 | 36200 | 81 |
| 368 | 20231027 | 142200 | 6818820250 | 36250 | 36200 | 36250 | 36200 | 432 |
| 369 | 20231027 | 142100 | 6803168750 | 36250 | 36200 | 36250 | 36200 | 99 |
| 370 | 20231027 | 142000 | 6799582900 | 36250 | 36150 | 36250 | 36150 | 1996 |
| 371 | 20231027 | 141900 | 6727267550 | 36200 | 36200 | 36200 | 36150 | 76 |
| 372 | 20231027 | 141800 | 6724517600 | 36150 | 36100 | 36150 | 36050 | 98 |
| 373 | 20231027 | 141700 | 6720979500 | 36050 | 36100 | 36150 | 36050 | 147 |
| 374 | 20231027 | 141600 | 6715670750 | 36100 | 36150 | 36150 | 35900 | 1743 |
| 375 | 20231027 | 141500 | 6652863650 | 36150 | 36200 | 36200 | 36150 | 160 |
| 376 | 20231027 | 141400 | 6647075400 | 36200 | 36150 | 36200 | 36150 | 97 |
| 377 | 20231027 | 141300 | 6643564100 | 36200 | 36350 | 36350 | 36100 | 1277 |
| 378 | 20231027 | 141200 | 6597283150 | 36400 | 36350 | 36400 | 36350 | 233 |
| 379 | 20231027 | 141100 | 6588811400 | 36300 | 36400 | 36400 | 36300 | 151 |
| 380 | 20231027 | 141000 | 6583319400 | 36450 | 36400 | 36450 | 36350 | 42 |
| 381 | 20231027 | 140900 | 6581790850 | 36350 | 36450 | 36450 | 36350 | 70 |
| 382 | 20231027 | 140800 | 6579242550 | 36400 | 36400 | 36400 | 36400 | 90 |
| 383 | 20231027 | 140700 | 6575966550 | 36400 | 36400 | 36400 | 36350 | 145 |
| 384 | 20231027 | 140600 | 6570690700 | 36400 | 36400 | 36450 | 36400 | 505 |
| 385 | 20231027 | 140500 | 6552303450 | 36450 | 36450 | 36450 | 36400 | 110 |
| 386 | 20231027 | 140400 | 6548294200 | 36450 | 36400 | 36450 | 36400 | 194 |
| 387 | 20231027 | 140300 | 6541227450 | 36400 | 36450 | 36450 | 36400 | 22 |
| 388 | 20231027 | 140200 | 6540426100 | 36400 | 36400 | 36400 | 36400 | 130 |
| 389 | 20231027 | 140100 | 6535694100 | 36400 | 36650 | 36650 | 36400 | 350 |
| 390 | 20231027 | 140000 | 6522940600 | 36650 | 36650 | 36650 | 36650 | 122 |
| 391 | 20231027 | 135900 | 6518469300 | 36650 | 36750 | 36800 | 36650 | 421 |
| 392 | 20231027 | 135800 | 6503012700 | 36800 | 36700 | 36850 | 36700 | 91 |
| 393 | 20231027 | 135700 | 6499663900 | 36700 | 36650 | 36850 | 36650 | 79 |
| 394 | 20231027 | 135600 | 6496761050 | 36900 | 36650 | 36900 | 36650 | 48 |
| 395 | 20231027 | 135500 | 6494996750 | 36850 | 36800 | 36850 | 36600 | 88 |
| 396 | 20231027 | 135400 | 6491760000 | 36600 | 36550 | 36900 | 36550 | 75 |
| 397 | 20231027 | 135300 | 6489008650 | 36750 | 36500 | 36750 | 36500 | 91 |
| 398 | 20231027 | 135200 | 6485670700 | 36500 | 36500 | 36700 | 36450 | 89 |
| 399 | 20231027 | 135100 | 6482414800 | 36800 | 36500 | 36800 | 36450 | 102 |
| 400 | 20231027 | 135000 | 6478686150 | 36500 | 36550 | 36600 | 36500 | 278 |
| 401 | 20231027 | 134900 | 6468531650 | 36550 | 36550 | 36600 | 36500 | 143 |
| 402 | 20231027 | 134800 | 6463306500 | 36550 | 36550 | 36800 | 36550 | 109 |
| 403 | 20231027 | 134700 | 6459314450 | 36650 | 36550 | 36650 | 36550 | 110 |
| 404 | 20231027 | 134600 | 6455290450 | 36550 | 36550 | 36650 | 36550 | 45 |
| 405 | 20231027 | 134500 | 6453643400 | 36550 | 36800 | 36800 | 36550 | 182 |
| 406 | 20231027 | 134400 | 6446969150 | 36800 | 36750 | 36900 | 36750 | 238 |
| 407 | 20231027 | 134300 | 6438208850 | 36750 | 36850 | 36950 | 36750 | 157 |
| 408 | 20231027 | 134200 | 6432418000 | 36950 | 36750 | 36950 | 36750 | 211 |
| 409 | 20231027 | 134100 | 6424636100 | 36750 | 36600 | 36750 | 36600 | 34 |
| 410 | 20231027 | 134000 | 6423387150 | 36650 | 36600 | 36750 | 36600 | 127 |
| 411 | 20231027 | 133900 | 6418732000 | 36600 | 36750 | 36750 | 36550 | 216 |
| 412 | 20231027 | 133800 | 6410806850 | 36750 | 36700 | 36750 | 36700 | 190 |
| 413 | 20231027 | 133700 | 6403829900 | 36800 | 36800 | 36800 | 36700 | 298 |
| 414 | 20231027 | 133600 | 6392870300 | 36850 | 36800 | 36850 | 36800 | 181 |
| 415 | 20231027 | 133500 | 6386203650 | 36800 | 36800 | 36850 | 36800 | 11 |
| 416 | 20231027 | 133400 | 6385798550 | 36850 | 36900 | 36900 | 36750 | 252 |
| 417 | 20231027 | 133300 | 6376511000 | 36850 | 36800 | 36850 | 36800 | 164 |
| 418 | 20231027 | 133200 | 6370467850 | 36800 | 36800 | 36800 | 36800 | 372 |
| 419 | 20231027 | 133100 | 6356778250 | 36750 | 36700 | 36800 | 36650 | 204 |
| 420 | 20231027 | 133000 | 6349289900 | 36700 | 36500 | 36700 | 36500 | 271 |
| 421 | 20231027 | 132900 | 6339368550 | 36600 | 36450 | 36600 | 36450 | 54 |
| 422 | 20231027 | 132800 | 6337395150 | 36450 | 36400 | 36600 | 36400 | 1083 |
| 423 | 20231027 | 132700 | 6297865900 | 36400 | 36450 | 36450 | 36400 | 101 |
| 424 | 20231027 | 132600 | 6294186800 | 36450 | 36450 | 36500 | 36400 | 223 |
| 425 | 20231027 | 132500 | 6286061850 | 36500 | 36450 | 36500 | 36450 | 173 |
| 426 | 20231027 | 132400 | 6279753800 | 36400 | 36400 | 36650 | 36400 | 290 |
| 427 | 20231027 | 132300 | 6269168900 | 36400 | 36400 | 36500 | 36200 | 661 |
| 428 | 20231027 | 132200 | 6245154100 | 36350 | 36250 | 36400 | 36250 | 82 |
| 429 | 20231027 | 132100 | 6242180300 | 36150 | 36300 | 36300 | 36000 | 1119 |
| 430 | 20231027 | 132000 | 6201776500 | 36100 | 36200 | 36200 | 36050 | 398 |
| 431 | 20231027 | 131900 | 6187378000 | 36200 | 36250 | 36250 | 36000 | 1497 |
| 432 | 20231027 | 131800 | 6133378750 | 36100 | 36150 | 36200 | 36100 | 471 |
| 433 | 20231027 | 131700 | 6116353050 | 36300 | 36300 | 36300 | 36250 | 181 |
| 434 | 20231027 | 131600 | 6109786400 | 36150 | 36350 | 36350 | 36150 | 1409 |
| 435 | 20231027 | 131500 | 6058708650 | 36350 | 36400 | 36450 | 36350 | 302 |
| 436 | 20231027 | 131400 | 6047717850 | 36400 | 36450 | 36500 | 36400 | 260 |
| 437 | 20231027 | 131300 | 6038244350 | 36450 | 36550 | 36550 | 36450 | 363 |
| 438 | 20231027 | 131200 | 6024995250 | 36550 | 36500 | 36600 | 36500 | 135 |
| 439 | 20231027 | 131100 | 6020060250 | 36500 | 36550 | 36600 | 36500 | 256 |
| 440 | 20231027 | 131000 | 6010707900 | 36600 | 36600 | 36650 | 36600 | 338 |
| 441 | 20231027 | 130900 | 5998333750 | 36600 | 36650 | 36700 | 36600 | 119 |
| 442 | 20231027 | 130800 | 5993972600 | 36600 | 36650 | 36700 | 36600 | 108 |
| 443 | 20231027 | 130700 | 5990013800 | 36700 | 36600 | 36700 | 36600 | 85 |
| 444 | 20231027 | 130600 | 5986899150 | 36600 | 36650 | 36700 | 36600 | 87 |
| 445 | 20231027 | 130500 | 5983711850 | 36650 | 36650 | 36650 | 36650 | 105 |
| 446 | 20231027 | 130400 | 5979863600 | 36650 | 36750 | 36750 | 36650 | 134 |
| 447 | 20231027 | 130300 | 5974946500 | 36750 | 36850 | 36900 | 36750 | 107 |
| 448 | 20231027 | 130200 | 5971009400 | 36750 | 36750 | 36850 | 36750 | 594 |
| 449 | 20231027 | 130100 | 5949154700 | 36800 | 36800 | 36850 | 36800 | 99 |
| 450 | 20231027 | 130000 | 5945510050 | 36750 | 36850 | 36850 | 36750 | 65 |
| 451 | 20231027 | 125900 | 5943118600 | 36750 | 36800 | 36850 | 36750 | 120 |
| 452 | 20231027 | 125800 | 5938701550 | 36750 | 36800 | 36800 | 36750 | 93 |
| 453 | 20231027 | 125700 | 5935280950 | 36800 | 36750 | 36800 | 36750 | 65 |
| 454 | 20231027 | 125600 | 5932889100 | 36750 | 36800 | 36800 | 36750 | 141 |
| 455 | 20231027 | 125500 | 5927702250 | 36800 | 36800 | 36800 | 36750 | 38 |
| 456 | 20231027 | 125400 | 5926304500 | 36800 | 36800 | 36900 | 36750 | 126 |
| 457 | 20231027 | 125300 | 5921664250 | 36750 | 36800 | 36800 | 36750 | 109 |
| 458 | 20231027 | 125200 | 5917655250 | 36750 | 36800 | 36800 | 36750 | 208 |
| 459 | 20231027 | 125100 | 5910006750 | 36800 | 36750 | 36800 | 36750 | 84 |
| 460 | 20231027 | 125000 | 5906915600 | 36750 | 36650 | 36800 | 36650 | 154 |
| 461 | 20231027 | 124900 | 5901254600 | 36600 | 36600 | 36650 | 36600 | 26 |
| 462 | 20231027 | 124800 | 5900302450 | 36600 | 36650 | 36650 | 36550 | 799 |
| 463 | 20231027 | 124700 | 5871051650 | 36700 | 36650 | 36700 | 36650 | 194 |
| 464 | 20231027 | 124600 | 5863936800 | 36650 | 36750 | 36750 | 36650 | 275 |
| 465 | 20231027 | 124500 | 5853845550 | 36750 | 36850 | 36850 | 36750 | 319 |
| 466 | 20231027 | 124400 | 5842109750 | 36850 | 36800 | 36850 | 36800 | 109 |
| 467 | 20231027 | 124300 | 5838095300 | 36800 | 36900 | 36950 | 36800 | 372 |
| 468 | 20231027 | 124200 | 5824375900 | 36900 | 36950 | 36950 | 36900 | 140 |
| 469 | 20231027 | 124100 | 5819208450 | 36950 | 36950 | 36950 | 36900 | 182 |
| 470 | 20231027 | 124000 | 5812487300 | 36900 | 36900 | 36950 | 36900 | 82 |
| 471 | 20231027 | 123900 | 5809460050 | 36950 | 37000 | 37050 | 36900 | 192 |
| 472 | 20231027 | 123800 | 5802361950 | 37050 | 37000 | 37050 | 36950 | 124 |
| 473 | 20231027 | 123700 | 5797777800 | 36900 | 36950 | 37000 | 36900 | 429 |
| 474 | 20231027 | 123600 | 5781912950 | 37000 | 36950 | 37000 | 36950 | 86 |
| 475 | 20231027 | 123500 | 5778731000 | 37050 | 37000 | 37050 | 36950 | 102 |
| 476 | 20231027 | 123400 | 5774952350 | 37050 | 37000 | 37050 | 36900 | 186 |
| 477 | 20231027 | 123300 | 5768076450 | 37000 | 37050 | 37050 | 37000 | 106 |
| 478 | 20231027 | 123200 | 5764149300 | 37100 | 37050 | 37100 | 37050 | 51 |
| 479 | 20231027 | 123100 | 5762259100 | 37000 | 37150 | 37150 | 37000 | 573 |
| 480 | 20231027 | 123000 | 5741004000 | 37200 | 37200 | 37200 | 37150 | 118 |
| 481 | 20231027 | 122900 | 5736615550 | 37200 | 37200 | 37200 | 37200 | 31 |
| 482 | 20231027 | 122800 | 5735462350 | 37200 | 37100 | 37200 | 37100 | 76 |
| 483 | 20231027 | 122700 | 5732640750 | 37200 | 37200 | 37200 | 37100 | 111 |
| 484 | 20231027 | 122600 | 5728515250 | 37050 | 37200 | 37200 | 37050 | 131 |
| 485 | 20231027 | 122500 | 5723644750 | 37150 | 37000 | 37150 | 37000 | 374 |
| 486 | 20231027 | 122400 | 5709758300 | 37000 | 37050 | 37150 | 37000 | 109 |
| 487 | 20231027 | 122300 | 5705719000 | 37150 | 37050 | 37150 | 37050 | 202 |
| 488 | 20231027 | 122200 | 5698229000 | 37050 | 37100 | 37100 | 37000 | 170 |
| 489 | 20231027 | 122100 | 5691926350 | 37050 | 37150 | 37150 | 37050 | 67 |
| 490 | 20231027 | 122000 | 5689438550 | 37100 | 37100 | 37150 | 37050 | 437 |
| 491 | 20231027 | 121900 | 5673225300 | 37150 | 37100 | 37150 | 37100 | 113 |
| 492 | 20231027 | 121800 | 5669032450 | 37100 | 37150 | 37150 | 37050 | 394 |
| 493 | 20231027 | 121700 | 5654413950 | 37200 | 37250 | 37250 | 37200 | 219 |
| 494 | 20231027 | 121600 | 5646264550 | 37200 | 37200 | 37200 | 37150 | 630 |
| 495 | 20231027 | 121500 | 5622830300 | 37150 | 37100 | 37200 | 37100 | 204 |
| 496 | 20231027 | 121400 | 5615251100 | 37100 | 37150 | 37150 | 37100 | 117 |
| 497 | 20231027 | 121300 | 5610908850 | 37150 | 37150 | 37150 | 37050 | 135 |
| 498 | 20231027 | 121200 | 5605899400 | 37050 | 37000 | 37050 | 37000 | 69 |
| 499 | 20231027 | 121100 | 5603346000 | 37050 | 37000 | 37050 | 37000 | 139 |
| 500 | 20231027 | 121000 | 5598197450 | 37000 | 36950 | 37000 | 36950 | 128 |
| 501 | 20231027 | 120900 | 5593463400 | 37000 | 37000 | 37000 | 36950 | 73 |
| 502 | 20231027 | 120800 | 5590764050 | 37050 | 36900 | 37050 | 36900 | 146 |
| 503 | 20231027 | 120700 | 5585372600 | 36900 | 37000 | 37000 | 36850 | 435 |
| 504 | 20231027 | 120600 | 5569305900 | 37150 | 37100 | 37150 | 37000 | 80 |
| 505 | 20231027 | 120500 | 5566339350 | 37000 | 36950 | 37000 | 36850 | 317 |
| 506 | 20231027 | 120400 | 5554619350 | 37000 | 37000 | 37100 | 36950 | 146 |
| 507 | 20231027 | 120300 | 5549214750 | 37050 | 37000 | 37050 | 37000 | 32 |
| 508 | 20231027 | 120200 | 5548029800 | 37000 | 36950 | 37050 | 36950 | 361 |
| 509 | 20231027 | 120100 | 5534677250 | 36950 | 37000 | 37000 | 36950 | 118 |
| 510 | 20231027 | 120000 | 5530313900 | 36950 | 36950 | 37150 | 36950 | 50 |
| 511 | 20231027 | 115900 | 5528463800 | 37150 | 37100 | 37150 | 37100 | 287 |
| 512 | 20231027 | 115800 | 5517814650 | 37100 | 37050 | 37100 | 36950 | 99 |
| 513 | 20231027 | 115700 | 5514150350 | 36950 | 37050 | 37050 | 36950 | 101 |
| 514 | 20231027 | 115600 | 5510413100 | 37050 | 37050 | 37100 | 37050 | 105 |
| 515 | 20231027 | 115500 | 5506521500 | 37000 | 37000 | 37100 | 37000 | 62 |
| 516 | 20231027 | 115400 | 5504225000 | 37000 | 37000 | 37000 | 37000 | 90 |
| 517 | 20231027 | 115300 | 5500895000 | 37100 | 37050 | 37100 | 37050 | 61 |
| 518 | 20231027 | 115200 | 5498632000 | 37050 | 37000 | 37050 | 36850 | 170 |
| 519 | 20231027 | 115100 | 5492344300 | 36950 | 36850 | 36950 | 36850 | 68 |
| 520 | 20231027 | 115000 | 5489835200 | 36850 | 36850 | 36950 | 36850 | 316 |
| 521 | 20231027 | 114900 | 5478170900 | 36900 | 36950 | 36950 | 36850 | 166 |
| 522 | 20231027 | 114800 | 5472042050 | 36950 | 36950 | 37100 | 36850 | 124 |
| 523 | 20231027 | 114700 | 5467461650 | 36950 | 36900 | 36950 | 36800 | 76 |
| 524 | 20231027 | 114600 | 5464660950 | 37100 | 36950 | 37100 | 36850 | 148 |
| 525 | 20231027 | 114500 | 5459197050 | 36950 | 36950 | 36950 | 36900 | 65 |
| 526 | 20231027 | 114400 | 5456796950 | 36800 | 36800 | 36800 | 36800 | 49 |
| 527 | 20231027 | 114300 | 5454993750 | 36800 | 37000 | 37000 | 36800 | 668 |
| 528 | 20231027 | 114200 | 5430330000 | 37000 | 37000 | 37000 | 36950 | 85 |
| 529 | 20231027 | 114100 | 5427186950 | 37000 | 36900 | 37000 | 36900 | 29 |
| 530 | 20231027 | 114000 | 5426114350 | 36900 | 37000 | 37000 | 36900 | 100 |
| 531 | 20231027 | 113900 | 5422419100 | 36900 | 37000 | 37000 | 36900 | 764 |
| 532 | 20231027 | 113800 | 5394159750 | 37000 | 37000 | 37000 | 37000 | 78 |
| 533 | 20231027 | 113700 | 5391273750 | 37000 | 37100 | 37100 | 37000 | 279 |
| 534 | 20231027 | 113600 | 5380938950 | 37100 | 37100 | 37100 | 37050 | 185 |
| 535 | 20231027 | 113500 | 5374079800 | 37050 | 37000 | 37050 | 37000 | 334 |
| 536 | 20231027 | 113400 | 5361709300 | 37050 | 37200 | 37200 | 37050 | 1343 |
| 537 | 20231027 | 113300 | 5311884650 | 37150 | 37150 | 37150 | 37150 | 109 |
| 538 | 20231027 | 113200 | 5307835300 | 37100 | 37150 | 37150 | 37100 | 59 |
| 539 | 20231027 | 113100 | 5305646150 | 37150 | 37100 | 37150 | 37100 | 165 |
| 540 | 20231027 | 113000 | 5299519900 | 37100 | 37100 | 37150 | 37100 | 114 |
| 541 | 20231027 | 112900 | 5295285350 | 37100 | 37100 | 37150 | 37100 | 197 |
| 542 | 20231027 | 112800 | 5287975200 | 37150 | 37150 | 37150 | 37100 | 218 |
| 543 | 20231027 | 112700 | 5279877550 | 37100 | 37200 | 37200 | 37100 | 277 |
| 544 | 20231027 | 112600 | 5269586700 | 37200 | 37250 | 37300 | 37200 | 466 |
| 545 | 20231027 | 112500 | 5252221100 | 37300 | 37300 | 37300 | 37300 | 42 |
| 546 | 20231027 | 112400 | 5250654500 | 37150 | 37250 | 37300 | 37150 | 645 |
| 547 | 20231027 | 112300 | 5226629100 | 37250 | 37100 | 37250 | 37050 | 334 |
| 548 | 20231027 | 112200 | 5214221650 | 37150 | 37100 | 37150 | 37050 | 108 |
| 549 | 20231027 | 112100 | 5210214500 | 37100 | 37050 | 37100 | 37000 | 290 |
| 550 | 20231027 | 112000 | 5199463700 | 37000 | 36950 | 37000 | 36850 | 641 |
| 551 | 20231027 | 111900 | 5175778050 | 36950 | 36950 | 36950 | 36850 | 25 |
| 552 | 20231027 | 111800 | 5174854600 | 36950 | 36950 | 37000 | 36700 | 368 |
| 553 | 20231027 | 111700 | 5161300950 | 37000 | 36850 | 37000 | 36850 | 200 |
| 554 | 20231027 | 111600 | 5153913200 | 36900 | 36900 | 36900 | 36850 | 210 |
| 555 | 20231027 | 111500 | 5146165300 | 36850 | 36800 | 36950 | 36800 | 121 |
| 556 | 20231027 | 111400 | 5141708050 | 36800 | 36900 | 36900 | 36800 | 108 |
| 557 | 20231027 | 111300 | 5137725700 | 36900 | 37000 | 37000 | 36900 | 513 |
| 558 | 20231027 | 111200 | 5118795400 | 36900 | 36900 | 36900 | 36900 | 128 |
| 559 | 20231027 | 111100 | 5114072200 | 36900 | 36800 | 36900 | 36750 | 123 |
| 560 | 20231027 | 111000 | 5109545900 | 36800 | 36750 | 36800 | 36750 | 280 |
| 561 | 20231027 | 110900 | 5099250300 | 36750 | 36700 | 36800 | 36700 | 485 |
| 562 | 20231027 | 110800 | 5081450650 | 36700 | 36600 | 36700 | 36600 | 209 |
| 563 | 20231027 | 110700 | 5073785750 | 36600 | 36600 | 36700 | 36500 | 288 |
| 564 | 20231027 | 110600 | 5063244350 | 36500 | 36600 | 36600 | 36500 | 36 |
| 565 | 20231027 | 110500 | 5061927150 | 36600 | 36450 | 36600 | 36450 | 90 |
| 566 | 20231027 | 110400 | 5058641250 | 36500 | 36450 | 36600 | 36450 | 163 |
| 567 | 20231027 | 110300 | 5052686200 | 36500 | 36500 | 36500 | 36400 | 702 |
| 568 | 20231027 | 110200 | 5027064750 | 36400 | 36500 | 36500 | 36250 | 790 |
| 569 | 20231027 | 110100 | 4998288650 | 36700 | 36750 | 36750 | 36500 | 278 |
| 570 | 20231027 | 110000 | 4988104550 | 36700 | 36750 | 36800 | 36700 | 280 |
| 571 | 20231027 | 105900 | 4977809850 | 36750 | 36900 | 36900 | 36750 | 284 |
| 572 | 20231027 | 105800 | 4967357350 | 36900 | 36850 | 37000 | 36800 | 250 |
| 573 | 20231027 | 105700 | 4958115150 | 36950 | 36950 | 37000 | 36900 | 1307 |
| 574 | 20231027 | 105600 | 4909819100 | 36900 | 36900 | 37000 | 36900 | 798 |
| 575 | 20231027 | 105500 | 4880353550 | 36900 | 36850 | 36900 | 36800 | 365 |
| 576 | 20231027 | 105400 | 4866897500 | 36800 | 36700 | 36850 | 36700 | 70 |
| 577 | 20231027 | 105300 | 4864320600 | 36700 | 36900 | 36900 | 36700 | 245 |
| 578 | 20231027 | 105200 | 4855298250 | 36900 | 36700 | 36900 | 36700 | 416 |
| 579 | 20231027 | 105100 | 4839979550 | 36850 | 36800 | 36900 | 36700 | 170 |
| 580 | 20231027 | 105000 | 4833724750 | 36650 | 36800 | 36800 | 36650 | 150 |
| 581 | 20231027 | 104900 | 4828205800 | 36650 | 36650 | 36800 | 36650 | 72 |
| 582 | 20231027 | 104800 | 4825562500 | 36600 | 36600 | 36800 | 36600 | 118 |
| 583 | 20231027 | 104700 | 4821235150 | 36800 | 36650 | 36800 | 36600 | 161 |
| 584 | 20231027 | 104600 | 4815332600 | 36650 | 36700 | 36750 | 36600 | 193 |
| 585 | 20231027 | 104500 | 4808249800 | 36600 | 36750 | 36750 | 36600 | 101 |
| 586 | 20231027 | 104400 | 4804549300 | 36650 | 36550 | 36750 | 36550 | 955 |
| 587 | 20231027 | 104300 | 4769588250 | 36550 | 36550 | 36600 | 36550 | 159 |
| 588 | 20231027 | 104200 | 4763772850 | 36550 | 36600 | 36600 | 36550 | 313 |
| 589 | 20231027 | 104100 | 4752318900 | 36600 | 36550 | 36650 | 36550 | 113 |
| 590 | 20231027 | 104000 | 4748180650 | 36450 | 36400 | 36650 | 36350 | 88 |
| 591 | 20231027 | 103900 | 4744977150 | 36350 | 36550 | 36650 | 36350 | 217 |
| 592 | 20231027 | 103800 | 4737064500 | 36550 | 36750 | 36750 | 36500 | 81 |
| 593 | 20231027 | 103700 | 4734096600 | 36750 | 36600 | 36750 | 36450 | 202 |
| 594 | 20231027 | 103600 | 4726682900 | 36600 | 36450 | 36800 | 36450 | 219 |
| 595 | 20231027 | 103500 | 4718657200 | 36500 | 36300 | 36550 | 36300 | 5067 |
| 596 | 20231027 | 103400 | 4533955500 | 36300 | 36700 | 36800 | 36300 | 428 |
| 597 | 20231027 | 103300 | 4518302350 | 36800 | 36500 | 36900 | 36450 | 571 |
| 598 | 20231027 | 103200 | 4497408900 | 36500 | 36450 | 36500 | 36450 | 171 |
| 599 | 20231027 | 103100 | 4491175800 | 36450 | 36500 | 36500 | 36200 | 682 |
| 600 | 20231027 | 103000 | 4466381200 | 36550 | 36500 | 36550 | 36500 | 142 |
| 601 | 20231027 | 102900 | 4461194900 | 36500 | 36500 | 36600 | 36500 | 253 |
| 602 | 20231027 | 102800 | 4451952100 | 36600 | 36500 | 36700 | 36450 | 347 |
| 603 | 20231027 | 102700 | 4439237500 | 36600 | 36550 | 36850 | 36500 | 320 |
| 604 | 20231027 | 102600 | 4427514250 | 36450 | 36450 | 36600 | 36350 | 428 |
| 605 | 20231027 | 102500 | 4411915250 | 36300 | 36300 | 36450 | 36250 | 98 |
| 606 | 20231027 | 102400 | 4408354000 | 36250 | 36100 | 36500 | 36100 | 4288 |
| 607 | 20231027 | 102300 | 4253104100 | 36100 | 36300 | 36300 | 36000 | 1211 |
| 608 | 20231027 | 102200 | 4209339900 | 36300 | 36300 | 36300 | 36250 | 365 |
| 609 | 20231027 | 102100 | 4196098700 | 36300 | 36450 | 36450 | 36300 | 1651 |
| 610 | 20231027 | 102000 | 4136108950 | 36500 | 36350 | 36500 | 36350 | 349 |
| 611 | 20231027 | 101900 | 4123418250 | 36350 | 36450 | 36500 | 36350 | 602 |
| 612 | 20231027 | 101800 | 4101489350 | 36500 | 36650 | 36700 | 36450 | 1133 |
| 613 | 20231027 | 101700 | 4060000600 | 36650 | 36900 | 36950 | 36650 | 403 |
| 614 | 20231027 | 101600 | 4045191700 | 36750 | 36700 | 36850 | 36700 | 165 |
| 615 | 20231027 | 101500 | 4039120400 | 36700 | 37000 | 37000 | 36700 | 348 |
| 616 | 20231027 | 101400 | 4026305550 | 37050 | 37100 | 37250 | 37000 | 297 |
| 617 | 20231027 | 101300 | 4015281050 | 37150 | 37100 | 37350 | 37100 | 1611 |
| 618 | 20231027 | 101200 | 3955205150 | 37100 | 37250 | 37250 | 37050 | 1040 |
| 619 | 20231027 | 101100 | 3916503050 | 37250 | 37000 | 37250 | 36950 | 3292 |
| 620 | 20231027 | 101000 | 3794278400 | 37000 | 36850 | 37000 | 36850 | 393 |
| 621 | 20231027 | 100900 | 3779782400 | 36800 | 36800 | 36850 | 36800 | 564 |
| 622 | 20231027 | 100800 | 3759024450 | 36750 | 36900 | 36950 | 36700 | 2574 |
| 623 | 20231027 | 100700 | 3664020000 | 36900 | 36850 | 36950 | 36800 | 1032 |
| 624 | 20231027 | 100600 | 3625953300 | 36800 | 36750 | 36800 | 36650 | 2070 |
| 625 | 20231027 | 100500 | 3549868900 | 36750 | 36500 | 36750 | 36500 | 5299 |
| 626 | 20231027 | 100400 | 3355712700 | 36500 | 36450 | 36500 | 36400 | 482 |
| 627 | 20231027 | 100300 | 3338141400 | 36550 | 36600 | 36700 | 36550 | 1792 |
| 628 | 20231027 | 100200 | 3272507500 | 36600 | 36550 | 36650 | 36450 | 1132 |
| 629 | 20231027 | 100100 | 3231102750 | 36700 | 36550 | 36700 | 36450 | 806 |
| 630 | 20231027 | 100000 | 3201658350 | 36600 | 36500 | 36750 | 36500 | 2098 |
| 631 | 20231027 | 095900 | 3124767250 | 36500 | 36550 | 36800 | 36450 | 2640 |
| 632 | 20231027 | 095800 | 3027906550 | 36550 | 36150 | 36600 | 36150 | 5122 |
| 633 | 20231027 | 095700 | 2841486250 | 36150 | 36200 | 36200 | 36000 | 1384 |
| 634 | 20231027 | 095600 | 2791519600 | 36150 | 36000 | 36200 | 36000 | 314 |
| 635 | 20231027 | 095500 | 2780182900 | 36000 | 36150 | 36200 | 35800 | 508 |
| 636 | 20231027 | 095400 | 2761907750 | 36200 | 36050 | 36300 | 36050 | 1475 |
| 637 | 20231027 | 095300 | 2708577950 | 36000 | 35900 | 36100 | 35900 | 928 |
| 638 | 20231027 | 095200 | 2675189000 | 35750 | 35800 | 35950 | 35750 | 1158 |
| 639 | 20231027 | 095100 | 2633682850 | 35750 | 35500 | 35750 | 35500 | 1783 |
| 640 | 20231027 | 095000 | 2570177650 | 35500 | 35550 | 35550 | 35450 | 756 |
| 641 | 20231027 | 094900 | 2543331750 | 35500 | 35400 | 35500 | 35400 | 531 |
| 642 | 20231027 | 094800 | 2524496600 | 35350 | 35550 | 35600 | 35350 | 2350 |
| 643 | 20231027 | 094700 | 2441103750 | 35550 | 35650 | 35650 | 35500 | 743 |
| 644 | 20231027 | 094600 | 2414653000 | 35600 | 35550 | 35700 | 35450 | 808 |
| 645 | 20231027 | 094500 | 2385855200 | 35500 | 35700 | 35700 | 35450 | 202 |
| 646 | 20231027 | 094400 | 2378658200 | 35650 | 35450 | 35750 | 35450 | 2576 |
| 647 | 20231027 | 094300 | 2286857850 | 35400 | 35400 | 35500 | 35400 | 864 |
| 648 | 20231027 | 094200 | 2256248100 | 35400 | 35350 | 35450 | 35250 | 718 |
| 649 | 20231027 | 094100 | 2230876650 | 35300 | 35000 | 35400 | 34950 | 1753 |
| 650 | 20231027 | 094000 | 2169232200 | 34950 | 35250 | 35300 | 34950 | 3984 |
| 651 | 20231027 | 093900 | 2029564450 | 35150 | 35300 | 35300 | 35150 | 961 |
| 652 | 20231027 | 093800 | 1995724200 | 35250 | 35450 | 35500 | 35250 | 1545 |
| 653 | 20231027 | 093700 | 1941113600 | 35450 | 35400 | 35500 | 35400 | 351 |
| 654 | 20231027 | 093600 | 1928666850 | 35500 | 35650 | 35650 | 35400 | 1148 |
| 655 | 20231027 | 093500 | 1887965000 | 35600 | 35600 | 35750 | 35550 | 816 |
| 656 | 20231027 | 093400 | 1858914900 | 35650 | 35700 | 35700 | 35600 | 820 |
| 657 | 20231027 | 093300 | 1829704850 | 35700 | 35750 | 35750 | 35700 | 575 |
| 658 | 20231027 | 093200 | 1809156100 | 35750 | 35850 | 35850 | 35700 | 1009 |
| 659 | 20231027 | 093100 | 1773030700 | 35850 | 35900 | 35950 | 35800 | 494 |
| 660 | 20231027 | 093000 | 1755300650 | 35800 | 35850 | 35900 | 35800 | 908 |
| 661 | 20231027 | 092900 | 1722741950 | 35800 | 35700 | 35850 | 35650 | 1400 |
| 662 | 20231027 | 092800 | 1672757300 | 35650 | 35600 | 35800 | 35600 | 404 |
| 663 | 20231027 | 092700 | 1658344600 | 35600 | 35450 | 35750 | 35400 | 1927 |
| 664 | 20231027 | 092600 | 1589918000 | 35350 | 35300 | 35550 | 35250 | 2228 |
| 665 | 20231027 | 092500 | 1511169750 | 35250 | 35500 | 35650 | 35200 | 3997 |
| 666 | 20231027 | 092400 | 1369659150 | 35450 | 35650 | 35800 | 35450 | 1980 |
| 667 | 20231027 | 092300 | 1299137950 | 35600 | 36000 | 36000 | 35600 | 2790 |
| 668 | 20231027 | 092200 | 1199300800 | 36000 | 36250 | 36250 | 36000 | 1073 |
| 669 | 20231027 | 092100 | 1160534850 | 36200 | 36200 | 36400 | 36200 | 744 |
| 670 | 20231027 | 092000 | 1133500600 | 36200 | 36100 | 36200 | 36100 | 625 |
| 671 | 20231027 | 091900 | 1110915450 | 36050 | 36000 | 36300 | 36000 | 996 |
| 672 | 20231027 | 091800 | 1074940500 | 36000 | 36350 | 36350 | 36000 | 1902 |
| 673 | 20231027 | 091700 | 1006323400 | 36350 | 36500 | 36650 | 35950 | 1629 |
| 674 | 20231027 | 091600 | 947182950 | 36500 | 36950 | 37150 | 36100 | 1044 |
| 675 | 20231027 | 091500 | 908933000 | 36950 | 36400 | 37100 | 36350 | 1281 |
| 676 | 20231027 | 091400 | 861777050 | 36350 | 35700 | 36450 | 35700 | 3285 |
| 677 | 20231027 | 091300 | 742978500 | 35800 | 36300 | 36300 | 35450 | 6077 |
| 678 | 20231027 | 091200 | 523899400 | 36300 | 36600 | 36600 | 36300 | 2925 |
| 679 | 20231027 | 091100 | 417277550 | 36700 | 36900 | 36950 | 36600 | 2218 |
| 680 | 20231027 | 091000 | 335731150 | 36900 | 37100 | 37100 | 36900 | 940 |
| 681 | 20231027 | 090900 | 300939300 | 37100 | 37050 | 37250 | 37050 | 443 |
| 682 | 20231027 | 090800 | 284499550 | 37000 | 37250 | 37250 | 37000 | 909 |
| 683 | 20231027 | 090700 | 250770400 | 37200 | 37150 | 37250 | 37150 | 486 |
| 684 | 20231027 | 090600 | 232714350 | 37150 | 37250 | 37300 | 37100 | 721 |
| 685 | 20231027 | 090500 | 205904450 | 37250 | 37600 | 37600 | 37250 | 1270 |
| 686 | 20231027 | 090400 | 158406550 | 37650 | 37600 | 37900 | 37500 | 997 |
| 687 | 20231027 | 090300 | 120922200 | 37900 | 37650 | 37900 | 37600 | 155 |
| 688 | 20231027 | 090200 | 115077250 | 37900 | 37950 | 37950 | 37900 | 282 |
| 689 | 20231027 | 090100 | 104376350 | 37950 | 37950 | 37950 | 37600 | 136 |
| 690 | 20231027 | 090000 | 99243700 | 37650 | 37950 | 37950 | 37650 | 2468 |