37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 203300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 3 | 20231020 | 203200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231020 | 203100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231020 | 203000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231020 | 202900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231020 | 202800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231020 | 202700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231020 | 202600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231020 | 202500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231020 | 202400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231020 | 202300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231020 | 202200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231020 | 202100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231020 | 202000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231020 | 201900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231020 | 201800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231020 | 201700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231020 | 201600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231020 | 201500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231020 | 201400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231020 | 201300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231020 | 201200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231020 | 201100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231020 | 201000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231020 | 200900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231020 | 200800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231020 | 200700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231020 | 200600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231020 | 200500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231020 | 200400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231020 | 200300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 33 | 20231020 | 200200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231020 | 200100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231020 | 200000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231020 | 195900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231020 | 195800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231020 | 195700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231020 | 195600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231020 | 195500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231020 | 195400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231020 | 195300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231020 | 195200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231020 | 195100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231020 | 195000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231020 | 194900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231020 | 194800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231020 | 194700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231020 | 194600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231020 | 194500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231020 | 194400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231020 | 194300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231020 | 194200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231020 | 194100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231020 | 194000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231020 | 193900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231020 | 193800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231020 | 193700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231020 | 193600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231020 | 193500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231020 | 193400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231020 | 193300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 63 | 20231020 | 193200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231020 | 193100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231020 | 193000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231020 | 192900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231020 | 192800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231020 | 192700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231020 | 192600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231020 | 192500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231020 | 192400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231020 | 192300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231020 | 192200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231020 | 192100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231020 | 192000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231020 | 191900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231020 | 191800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231020 | 191700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231020 | 191600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231020 | 191500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231020 | 191400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231020 | 191300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231020 | 191200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231020 | 191100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231020 | 191000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231020 | 190900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231020 | 190800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231020 | 190700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231020 | 190600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231020 | 190500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231020 | 190400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231020 | 190300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 93 | 20231020 | 190200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231020 | 190100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231020 | 190000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231020 | 185900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231020 | 185800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231020 | 185700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231020 | 185600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231020 | 185500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231020 | 185400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231020 | 185300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231020 | 185200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231020 | 185100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231020 | 185000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231020 | 184900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231020 | 184800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231020 | 184700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231020 | 184600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231020 | 184500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231020 | 184400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231020 | 184300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231020 | 184200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231020 | 184100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231020 | 184000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231020 | 183900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231020 | 183800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231020 | 183700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231020 | 183600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231020 | 183500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231020 | 183400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231020 | 183300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 123 | 20231020 | 183200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231020 | 183100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231020 | 183000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231020 | 182900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231020 | 182800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231020 | 182700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231020 | 182600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231020 | 182500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231020 | 182400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231020 | 182300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231020 | 182200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231020 | 182100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231020 | 182000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231020 | 181900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231020 | 181800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231020 | 181700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231020 | 181600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231020 | 181500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231020 | 181400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231020 | 181300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231020 | 181200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231020 | 181100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231020 | 181000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231020 | 180900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231020 | 180800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231020 | 180700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231020 | 180600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231020 | 180500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231020 | 180400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231020 | 180300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 153 | 20231020 | 180200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231020 | 180100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231020 | 180000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231020 | 175900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231020 | 175800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231020 | 175700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231020 | 175600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231020 | 175500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231020 | 175400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231020 | 175300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231020 | 175200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231020 | 175100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231020 | 175000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231020 | 174900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231020 | 174800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231020 | 174700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231020 | 174600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231020 | 174500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231020 | 174400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231020 | 174300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231020 | 174200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231020 | 174100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231020 | 174000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231020 | 173900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231020 | 173800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231020 | 173700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231020 | 173600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231020 | 173500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231020 | 173400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231020 | 173300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 183 | 20231020 | 173200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231020 | 173100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231020 | 173000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231020 | 172900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231020 | 172800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231020 | 172700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231020 | 172600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231020 | 172500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231020 | 172400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231020 | 172300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231020 | 172200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231020 | 172100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231020 | 172000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231020 | 171900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231020 | 171800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231020 | 171700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231020 | 171600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231020 | 171500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231020 | 171400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231020 | 171300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231020 | 171200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231020 | 171100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231020 | 171000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231020 | 170900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231020 | 170800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231020 | 170700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231020 | 170600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231020 | 170500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231020 | 170400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231020 | 170300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 213 | 20231020 | 170200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231020 | 170100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231020 | 170000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231020 | 165900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231020 | 165800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231020 | 165700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231020 | 165600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231020 | 165500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231020 | 165400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231020 | 165300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231020 | 165200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231020 | 165100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231020 | 165000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231020 | 164900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231020 | 164800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231020 | 164700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20231020 | 164600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20231020 | 164500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20231020 | 164400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20231020 | 164300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20231020 | 164200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20231020 | 164100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20231020 | 164000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20231020 | 163900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20231020 | 163800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20231020 | 163700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20231020 | 163600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20231020 | 163500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20231020 | 163400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20231020 | 163300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 243 | 20231020 | 163200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20231020 | 163100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20231020 | 163000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231020 | 162900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231020 | 162800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231020 | 162700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231020 | 162600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231020 | 162500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20231020 | 162400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20231020 | 162300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20231020 | 162200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20231020 | 162100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20231020 | 162000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20231020 | 161900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20231020 | 161800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20231020 | 161700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20231020 | 161600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20231020 | 161500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20231020 | 161400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20231020 | 161300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20231020 | 161200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20231020 | 161100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20231020 | 161000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20231020 | 160900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20231020 | 160800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20231020 | 160700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20231020 | 160600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20231020 | 160500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20231020 | 160400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20231020 | 160300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 273 | 20231020 | 160200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20231020 | 160100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20231020 | 160000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20231020 | 155900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20231020 | 155800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20231020 | 155700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20231020 | 155600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20231020 | 155500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20231020 | 155400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20231020 | 155300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20231020 | 155200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20231020 | 155100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20231020 | 155000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20231020 | 154900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20231020 | 154800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20231020 | 154700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20231020 | 154600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20231020 | 154500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20231020 | 154400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20231020 | 154300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20231020 | 154200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20231020 | 154100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20231020 | 154000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20231020 | 153900 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20231020 | 153800 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20231020 | 153700 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20231020 | 153600 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20231020 | 153500 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20231020 | 153400 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20231020 | 153300 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 303 | 20231020 | 153200 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20231020 | 153100 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20231020 | 153000 | 6632331300 | 27800 | 27800 | 27800 | 27800 | 4126 |
| 306 | 20231020 | 152900 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20231020 | 152800 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20231020 | 152700 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20231020 | 152600 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20231020 | 152500 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20231020 | 152400 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20231020 | 152300 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20231020 | 152200 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20231020 | 152100 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20231020 | 152000 | 6517628500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20231020 | 151900 | 6517628500 | 27950 | 27950 | 28000 | 27950 | 1866 |
| 317 | 20231020 | 151800 | 6465464450 | 28000 | 27950 | 28000 | 27950 | 399 |
| 318 | 20231020 | 151700 | 6454307750 | 27950 | 28100 | 28100 | 27950 | 4807 |
| 319 | 20231020 | 151600 | 6319357750 | 28100 | 28100 | 28100 | 28100 | 141 |
| 320 | 20231020 | 151500 | 6315395650 | 28100 | 28100 | 28150 | 28100 | 354 |
| 321 | 20231020 | 151400 | 6305442700 | 28100 | 28100 | 28100 | 28100 | 80 |
| 322 | 20231020 | 151300 | 6303194700 | 28200 | 27950 | 28200 | 27950 | 2425 |
| 323 | 20231020 | 151200 | 6235162000 | 27950 | 28050 | 28050 | 27950 | 3845 |
| 324 | 20231020 | 151100 | 6127580400 | 28000 | 28000 | 28000 | 28000 | 192 |
| 325 | 20231020 | 151000 | 6122204400 | 28000 | 28000 | 28050 | 28000 | 170 |
| 326 | 20231020 | 150900 | 6117440900 | 28050 | 28050 | 28050 | 28050 | 30 |
| 327 | 20231020 | 150800 | 6116599400 | 28050 | 28050 | 28050 | 28000 | 102 |
| 328 | 20231020 | 150700 | 6113739950 | 28000 | 28050 | 28100 | 28000 | 261 |
| 329 | 20231020 | 150600 | 6106425550 | 28050 | 28150 | 28150 | 28000 | 337 |
| 330 | 20231020 | 150500 | 6096953150 | 28250 | 28000 | 28300 | 28000 | 6785 |
| 331 | 20231020 | 150400 | 5905802000 | 28050 | 28000 | 28050 | 28000 | 73 |
| 332 | 20231020 | 150300 | 5903757500 | 28050 | 27900 | 28050 | 27900 | 1739 |
| 333 | 20231020 | 150200 | 5855120550 | 27900 | 27850 | 27950 | 27850 | 1889 |
| 334 | 20231020 | 150100 | 5802425150 | 27850 | 27850 | 27900 | 27850 | 69 |
| 335 | 20231020 | 150000 | 5800503050 | 27900 | 27900 | 27900 | 27850 | 155 |
| 336 | 20231020 | 145900 | 5796184650 | 27850 | 27850 | 27900 | 27850 | 65 |
| 337 | 20231020 | 145800 | 5794374350 | 27850 | 27850 | 27850 | 27850 | 228 |
| 338 | 20231020 | 145700 | 5788024550 | 27850 | 27900 | 27950 | 27850 | 1822 |
| 339 | 20231020 | 145600 | 5737190650 | 27950 | 27900 | 27950 | 27900 | 70 |
| 340 | 20231020 | 145500 | 5735237000 | 27900 | 27900 | 27950 | 27900 | 177 |
| 341 | 20231020 | 145400 | 5730298000 | 27900 | 27900 | 27950 | 27900 | 97 |
| 342 | 20231020 | 145300 | 5727590700 | 27900 | 27900 | 27950 | 27900 | 508 |
| 343 | 20231020 | 145200 | 5713400200 | 27950 | 27950 | 27950 | 27900 | 201 |
| 344 | 20231020 | 145100 | 5707782650 | 27950 | 28000 | 28000 | 27950 | 316 |
| 345 | 20231020 | 145000 | 5698949400 | 28000 | 27950 | 28000 | 27900 | 306 |
| 346 | 20231020 | 144900 | 5690396850 | 27950 | 27950 | 27950 | 27950 | 146 |
| 347 | 20231020 | 144800 | 5686316150 | 28000 | 27950 | 28000 | 27950 | 173 |
| 348 | 20231020 | 144700 | 5681480400 | 27950 | 27950 | 27950 | 27950 | 14 |
| 349 | 20231020 | 144600 | 5681089100 | 28000 | 27950 | 28000 | 27950 | 206 |
| 350 | 20231020 | 144500 | 5675328400 | 28000 | 27950 | 28000 | 27950 | 32 |
| 351 | 20231020 | 144400 | 5674433600 | 27950 | 27950 | 27950 | 27950 | 161 |
| 352 | 20231020 | 144300 | 5669933650 | 27950 | 27950 | 28000 | 27900 | 551 |
| 353 | 20231020 | 144200 | 5654532800 | 27950 | 27950 | 28000 | 27950 | 164 |
| 354 | 20231020 | 144100 | 5649948000 | 28000 | 27950 | 28000 | 27950 | 161 |
| 355 | 20231020 | 144000 | 5645447400 | 27950 | 27950 | 28000 | 27950 | 55 |
| 356 | 20231020 | 143900 | 5643908500 | 28000 | 27950 | 28000 | 27950 | 291 |
| 357 | 20231020 | 143800 | 5635774600 | 28000 | 28000 | 28050 | 28000 | 238 |
| 358 | 20231020 | 143700 | 5629109800 | 28000 | 28000 | 28050 | 27950 | 316 |
| 359 | 20231020 | 143600 | 5620262000 | 28000 | 28050 | 28050 | 27900 | 2963 |
| 360 | 20231020 | 143500 | 5537349100 | 28050 | 28050 | 28100 | 28050 | 158 |
| 361 | 20231020 | 143400 | 5532915100 | 28050 | 28100 | 28100 | 28000 | 1018 |
| 362 | 20231020 | 143300 | 5504358700 | 28050 | 28050 | 28100 | 28050 | 63 |
| 363 | 20231020 | 143200 | 5502591450 | 28050 | 28050 | 28100 | 28050 | 177 |
| 364 | 20231020 | 143100 | 5497625900 | 28000 | 28100 | 28150 | 28000 | 1072 |
| 365 | 20231020 | 143000 | 5467525000 | 28100 | 28100 | 28150 | 28100 | 111 |
| 366 | 20231020 | 142900 | 5464405300 | 28100 | 28050 | 28150 | 28050 | 509 |
| 367 | 20231020 | 142800 | 5450114900 | 28050 | 28050 | 28100 | 28050 | 110 |
| 368 | 20231020 | 142700 | 5447028100 | 28100 | 28050 | 28100 | 28050 | 219 |
| 369 | 20231020 | 142600 | 5440884050 | 28050 | 28100 | 28100 | 28050 | 348 |
| 370 | 20231020 | 142500 | 5431105300 | 28150 | 28100 | 28150 | 28100 | 111 |
| 371 | 20231020 | 142400 | 5427986000 | 28100 | 28100 | 28150 | 28100 | 154 |
| 372 | 20231020 | 142300 | 5423657400 | 28100 | 28100 | 28150 | 28100 | 118 |
| 373 | 20231020 | 142200 | 5420341550 | 28150 | 28150 | 28200 | 28150 | 252 |
| 374 | 20231020 | 142100 | 5413247150 | 28150 | 28150 | 28200 | 28150 | 74 |
| 375 | 20231020 | 142000 | 5411163400 | 28150 | 28050 | 28150 | 28050 | 897 |
| 376 | 20231020 | 141900 | 5385960900 | 28050 | 28050 | 28100 | 28050 | 94 |
| 377 | 20231020 | 141800 | 5383323450 | 28050 | 28050 | 28100 | 28050 | 979 |
| 378 | 20231020 | 141700 | 5355862000 | 28100 | 28100 | 28100 | 28050 | 41 |
| 379 | 20231020 | 141600 | 5354710150 | 28050 | 28100 | 28100 | 28050 | 188 |
| 380 | 20231020 | 141500 | 5349434900 | 28100 | 28050 | 28100 | 28050 | 148 |
| 381 | 20231020 | 141400 | 5345281100 | 28050 | 28050 | 28100 | 28050 | 117 |
| 382 | 20231020 | 141300 | 5341997250 | 28100 | 28050 | 28100 | 28050 | 93 |
| 383 | 20231020 | 141200 | 5339387550 | 28100 | 28050 | 28100 | 28050 | 88 |
| 384 | 20231020 | 141100 | 5336917500 | 28100 | 28050 | 28100 | 28050 | 264 |
| 385 | 20231020 | 141000 | 5329504750 | 28050 | 28050 | 28100 | 28050 | 34 |
| 386 | 20231020 | 140900 | 5328550750 | 28150 | 28000 | 28150 | 28000 | 462 |
| 387 | 20231020 | 140800 | 5315580400 | 28000 | 28100 | 28100 | 28000 | 791 |
| 388 | 20231020 | 140700 | 5293373000 | 28100 | 28150 | 28150 | 28100 | 109 |
| 389 | 20231020 | 140600 | 5290308650 | 28150 | 28150 | 28150 | 28050 | 169 |
| 390 | 20231020 | 140500 | 5285558900 | 28100 | 28100 | 28150 | 28100 | 101 |
| 391 | 20231020 | 140400 | 5282719550 | 28100 | 28050 | 28150 | 28050 | 403 |
| 392 | 20231020 | 140300 | 5271389650 | 28050 | 28050 | 28100 | 28050 | 737 |
| 393 | 20231020 | 140200 | 5250700950 | 28050 | 28100 | 28150 | 28050 | 494 |
| 394 | 20231020 | 140100 | 5236818550 | 28100 | 28200 | 28250 | 28100 | 4659 |
| 395 | 20231020 | 140000 | 5105497550 | 28250 | 28200 | 28250 | 28200 | 176 |
| 396 | 20231020 | 135900 | 5100526900 | 28250 | 28250 | 28300 | 28200 | 255 |
| 397 | 20231020 | 135800 | 5093324750 | 28250 | 28250 | 28250 | 28200 | 69 |
| 398 | 20231020 | 135700 | 5091375650 | 28250 | 28200 | 28250 | 28200 | 249 |
| 399 | 20231020 | 135600 | 5084351950 | 28200 | 28250 | 28250 | 28200 | 308 |
| 400 | 20231020 | 135500 | 5075651600 | 28250 | 28300 | 28350 | 28250 | 159 |
| 401 | 20231020 | 135400 | 5071151000 | 28300 | 28300 | 28350 | 28250 | 2517 |
| 402 | 20231020 | 135300 | 4999878650 | 28300 | 28250 | 28350 | 28250 | 1716 |
| 403 | 20231020 | 135200 | 4951310050 | 28250 | 28250 | 28300 | 28250 | 204 |
| 404 | 20231020 | 135100 | 4945544850 | 28250 | 28300 | 28300 | 28250 | 83 |
| 405 | 20231020 | 135000 | 4943199350 | 28300 | 28250 | 28300 | 28250 | 234 |
| 406 | 20231020 | 134900 | 4936588000 | 28250 | 28250 | 28300 | 28250 | 154 |
| 407 | 20231020 | 134800 | 4932234950 | 28250 | 28250 | 28300 | 28250 | 223 |
| 408 | 20231020 | 134700 | 4925933450 | 28250 | 28250 | 28300 | 28250 | 339 |
| 409 | 20231020 | 134600 | 4916355250 | 28250 | 28300 | 28300 | 28250 | 299 |
| 410 | 20231020 | 134500 | 4907902100 | 28250 | 28250 | 28300 | 28250 | 250 |
| 411 | 20231020 | 134400 | 4900837850 | 28250 | 28250 | 28300 | 28250 | 132 |
| 412 | 20231020 | 134300 | 4897107000 | 28250 | 28250 | 28300 | 28250 | 156 |
| 413 | 20231020 | 134200 | 4892698350 | 28250 | 28250 | 28300 | 28200 | 919 |
| 414 | 20231020 | 134100 | 4866737650 | 28250 | 28250 | 28300 | 28250 | 464 |
| 415 | 20231020 | 134000 | 4853616650 | 28250 | 28250 | 28300 | 28250 | 346 |
| 416 | 20231020 | 133900 | 4843841150 | 28250 | 28300 | 28300 | 28250 | 294 |
| 417 | 20231020 | 133800 | 4835533600 | 28300 | 28250 | 28300 | 28250 | 145 |
| 418 | 20231020 | 133700 | 4831435850 | 28250 | 28300 | 28300 | 28250 | 91 |
| 419 | 20231020 | 133600 | 4828863750 | 28300 | 28300 | 28350 | 28250 | 323 |
| 420 | 20231020 | 133500 | 4819722750 | 28350 | 28300 | 28350 | 28300 | 149 |
| 421 | 20231020 | 133400 | 4815505050 | 28300 | 28300 | 28350 | 28300 | 1415 |
| 422 | 20231020 | 133300 | 4775449050 | 28300 | 28250 | 28350 | 28250 | 715 |
| 423 | 20231020 | 133200 | 4755219800 | 28300 | 28200 | 28300 | 28200 | 1467 |
| 424 | 20231020 | 133100 | 4713786950 | 28200 | 28200 | 28250 | 28200 | 303 |
| 425 | 20231020 | 133000 | 4705236450 | 28200 | 28100 | 28200 | 28100 | 4856 |
| 426 | 20231020 | 132900 | 4568738750 | 28100 | 28050 | 28100 | 28050 | 152 |
| 427 | 20231020 | 132800 | 4564475050 | 28000 | 28050 | 28100 | 28000 | 102 |
| 428 | 20231020 | 132700 | 4561613250 | 28100 | 28050 | 28100 | 28000 | 1051 |
| 429 | 20231020 | 132600 | 4532153400 | 28000 | 28000 | 28050 | 27950 | 434 |
| 430 | 20231020 | 132500 | 4520017000 | 28000 | 28000 | 28050 | 28000 | 13 |
| 431 | 20231020 | 132400 | 4519652950 | 28050 | 27950 | 28050 | 27950 | 299 |
| 432 | 20231020 | 132300 | 4511287600 | 27950 | 28000 | 28000 | 27900 | 33 |
| 433 | 20231020 | 132200 | 4510364800 | 27900 | 27950 | 28000 | 27900 | 264 |
| 434 | 20231020 | 132100 | 4502988300 | 27950 | 27900 | 28000 | 27900 | 334 |
| 435 | 20231020 | 132000 | 4493656350 | 27900 | 27900 | 27950 | 27900 | 24 |
| 436 | 20231020 | 131900 | 4492986700 | 27900 | 27950 | 27950 | 27900 | 144 |
| 437 | 20231020 | 131800 | 4488963200 | 27950 | 28000 | 28000 | 27950 | 17 |
| 438 | 20231020 | 131700 | 4488487650 | 28000 | 27900 | 28000 | 27900 | 237 |
| 439 | 20231020 | 131600 | 4481870750 | 27900 | 27900 | 28000 | 27900 | 683 |
| 440 | 20231020 | 131500 | 4462811100 | 27950 | 28000 | 28000 | 27950 | 520 |
| 441 | 20231020 | 131400 | 4448269350 | 28000 | 28050 | 28050 | 28000 | 67 |
| 442 | 20231020 | 131300 | 4446393300 | 28000 | 28000 | 28000 | 28000 | 376 |
| 443 | 20231020 | 131200 | 4435865300 | 28000 | 28050 | 28050 | 28000 | 110 |
| 444 | 20231020 | 131100 | 4432783600 | 28050 | 28100 | 28100 | 28050 | 405 |
| 445 | 20231020 | 131000 | 4421404350 | 28100 | 28100 | 28100 | 28100 | 633 |
| 446 | 20231020 | 130900 | 4403617050 | 28050 | 28000 | 28050 | 28000 | 460 |
| 447 | 20231020 | 130800 | 4390717100 | 28000 | 28000 | 28050 | 28000 | 140 |
| 448 | 20231020 | 130700 | 4386795850 | 28000 | 28100 | 28100 | 28000 | 795 |
| 449 | 20231020 | 130600 | 4364479100 | 28150 | 28100 | 28150 | 28100 | 59 |
| 450 | 20231020 | 130500 | 4362821100 | 28150 | 28150 | 28200 | 28150 | 257 |
| 451 | 20231020 | 130400 | 4355586500 | 28200 | 28100 | 28200 | 28100 | 85 |
| 452 | 20231020 | 130300 | 4353196650 | 28150 | 28150 | 28200 | 28150 | 51 |
| 453 | 20231020 | 130200 | 4351760200 | 28150 | 28150 | 28150 | 28100 | 315 |
| 454 | 20231020 | 130100 | 4342896200 | 28150 | 28100 | 28150 | 28100 | 128 |
| 455 | 20231020 | 130000 | 4339296000 | 28150 | 28150 | 28200 | 28100 | 480 |
| 456 | 20231020 | 125900 | 4325784200 | 28100 | 28200 | 28200 | 28100 | 179 |
| 457 | 20231020 | 125800 | 4320749550 | 28200 | 28000 | 28200 | 28000 | 1672 |
| 458 | 20231020 | 125700 | 4273756700 | 28000 | 28000 | 28050 | 28000 | 82 |
| 459 | 20231020 | 125600 | 4271459600 | 28050 | 28000 | 28050 | 28000 | 72 |
| 460 | 20231020 | 125500 | 4269443400 | 28050 | 28000 | 28050 | 28000 | 16 |
| 461 | 20231020 | 125400 | 4268995150 | 28050 | 28050 | 28050 | 27950 | 379 |
| 462 | 20231020 | 125300 | 4258378850 | 28000 | 28000 | 28050 | 28000 | 92 |
| 463 | 20231020 | 125200 | 4255802650 | 28000 | 28050 | 28050 | 28000 | 143 |
| 464 | 20231020 | 125100 | 4251798450 | 28000 | 28050 | 28050 | 28000 | 164 |
| 465 | 20231020 | 125000 | 4247205950 | 28050 | 28000 | 28100 | 28000 | 218 |
| 466 | 20231020 | 124900 | 4241091200 | 28050 | 28000 | 28050 | 28000 | 228 |
| 467 | 20231020 | 124800 | 4234707050 | 28000 | 27950 | 28050 | 27950 | 113 |
| 468 | 20231020 | 124700 | 4231543400 | 28050 | 27900 | 28050 | 27900 | 480 |
| 469 | 20231020 | 124600 | 4218113550 | 27900 | 27900 | 27950 | 27900 | 14 |
| 470 | 20231020 | 124500 | 4217722750 | 27900 | 27900 | 27950 | 27900 | 146 |
| 471 | 20231020 | 124400 | 4213649300 | 27900 | 27950 | 27950 | 27900 | 222 |
| 472 | 20231020 | 124300 | 4207448750 | 27950 | 27900 | 27950 | 27850 | 275 |
| 473 | 20231020 | 124200 | 4199777050 | 27850 | 27850 | 27900 | 27850 | 80 |
| 474 | 20231020 | 124100 | 4197547450 | 27850 | 27800 | 27900 | 27800 | 184 |
| 475 | 20231020 | 124000 | 4192423550 | 27800 | 27800 | 27800 | 27800 | 248 |
| 476 | 20231020 | 123900 | 4185529150 | 27800 | 27800 | 27900 | 27800 | 132 |
| 477 | 20231020 | 123800 | 4181855800 | 27850 | 27850 | 27850 | 27800 | 231 |
| 478 | 20231020 | 123700 | 4175423750 | 27800 | 27850 | 27850 | 27800 | 106 |
| 479 | 20231020 | 123600 | 4172474550 | 27850 | 27850 | 27900 | 27850 | 14 |
| 480 | 20231020 | 123500 | 4172084450 | 27900 | 27900 | 27900 | 27900 | 256 |
| 481 | 20231020 | 123400 | 4164942050 | 27900 | 27900 | 27900 | 27850 | 30 |
| 482 | 20231020 | 123300 | 4164105850 | 27900 | 27800 | 27900 | 27800 | 214 |
| 483 | 20231020 | 123200 | 4158135650 | 27800 | 27850 | 27900 | 27800 | 269 |
| 484 | 20231020 | 123100 | 4150646000 | 27850 | 27900 | 27900 | 27800 | 264 |
| 485 | 20231020 | 123000 | 4143293500 | 27900 | 27850 | 27900 | 27850 | 116 |
| 486 | 20231020 | 122900 | 4140059850 | 27850 | 27900 | 27900 | 27850 | 257 |
| 487 | 20231020 | 122800 | 4132891650 | 27900 | 27950 | 27950 | 27900 | 298 |
| 488 | 20231020 | 122700 | 4124575450 | 27900 | 27900 | 27900 | 27900 | 160 |
| 489 | 20231020 | 122600 | 4120111450 | 27950 | 27950 | 28000 | 27950 | 109 |
| 490 | 20231020 | 122500 | 4117064800 | 27950 | 27950 | 27950 | 27950 | 156 |
| 491 | 20231020 | 122400 | 4112704600 | 28000 | 27950 | 28000 | 27950 | 70 |
| 492 | 20231020 | 122300 | 4110747950 | 28000 | 27950 | 28000 | 27950 | 19 |
| 493 | 20231020 | 122200 | 4110216450 | 27950 | 27950 | 28000 | 27950 | 73 |
| 494 | 20231020 | 122100 | 4108176000 | 27950 | 28000 | 28000 | 27950 | 36 |
| 495 | 20231020 | 122000 | 4107168200 | 27950 | 28000 | 28000 | 27950 | 182 |
| 496 | 20231020 | 121900 | 4102075100 | 28000 | 27950 | 28050 | 27950 | 235 |
| 497 | 20231020 | 121800 | 4095496950 | 27950 | 27900 | 27950 | 27900 | 13 |
| 498 | 20231020 | 121700 | 4095134100 | 27900 | 27900 | 28000 | 27900 | 172 |
| 499 | 20231020 | 121600 | 4090329600 | 27900 | 27950 | 27950 | 27900 | 213 |
| 500 | 20231020 | 121500 | 4084376600 | 27950 | 28000 | 28000 | 27950 | 76 |
| 501 | 20231020 | 121400 | 4082252350 | 27950 | 27950 | 28000 | 27950 | 106 |
| 502 | 20231020 | 121300 | 4079289100 | 28000 | 27950 | 28100 | 27950 | 231 |
| 503 | 20231020 | 121200 | 4072813250 | 28050 | 27950 | 28050 | 27900 | 674 |
| 504 | 20231020 | 121100 | 4053926500 | 27950 | 27950 | 27950 | 27900 | 57 |
| 505 | 20231020 | 121000 | 4052333400 | 27900 | 27950 | 28000 | 27900 | 230 |
| 506 | 20231020 | 120900 | 4045905650 | 27950 | 27900 | 27950 | 27900 | 362 |
| 507 | 20231020 | 120800 | 4035803200 | 27900 | 27850 | 27950 | 27850 | 240 |
| 508 | 20231020 | 120700 | 4029099900 | 27900 | 27850 | 27900 | 27800 | 867 |
| 509 | 20231020 | 120600 | 4004933800 | 27850 | 27850 | 27950 | 27850 | 484 |
| 510 | 20231020 | 120500 | 3991431350 | 27900 | 27950 | 27950 | 27900 | 314 |
| 511 | 20231020 | 120400 | 3982669500 | 27900 | 28000 | 28000 | 27900 | 862 |
| 512 | 20231020 | 120300 | 3958561850 | 28000 | 28000 | 28050 | 28000 | 130 |
| 513 | 20231020 | 120200 | 3954921700 | 28050 | 28000 | 28050 | 28000 | 166 |
| 514 | 20231020 | 120100 | 3950273600 | 28000 | 28000 | 28050 | 28000 | 165 |
| 515 | 20231020 | 120000 | 3945653550 | 28050 | 28100 | 28100 | 28000 | 1679 |
| 516 | 20231020 | 115900 | 3898486050 | 28150 | 28250 | 28250 | 28100 | 985 |
| 517 | 20231020 | 115800 | 3870746600 | 28150 | 28050 | 28250 | 28050 | 4856 |
| 518 | 20231020 | 115700 | 3734061650 | 28000 | 28000 | 28000 | 27950 | 1306 |
| 519 | 20231020 | 115600 | 3697496350 | 28000 | 27950 | 28000 | 27950 | 95 |
| 520 | 20231020 | 115500 | 3694840950 | 28000 | 27900 | 28000 | 27900 | 843 |
| 521 | 20231020 | 115400 | 3671276550 | 27900 | 27900 | 27900 | 27900 | 68 |
| 522 | 20231020 | 115300 | 3669379350 | 27900 | 27950 | 27950 | 27900 | 27 |
| 523 | 20231020 | 115200 | 3668625500 | 27900 | 27850 | 27900 | 27800 | 1881 |
| 524 | 20231020 | 115100 | 3616206750 | 27800 | 27850 | 27850 | 27800 | 183 |
| 525 | 20231020 | 115000 | 3611113450 | 27800 | 27850 | 27850 | 27800 | 83 |
| 526 | 20231020 | 114900 | 3608805550 | 27850 | 27750 | 27850 | 27750 | 332 |
| 527 | 20231020 | 114800 | 3599579000 | 27750 | 27650 | 27750 | 27650 | 893 |
| 528 | 20231020 | 114700 | 3574801150 | 27700 | 27650 | 27700 | 27650 | 421 |
| 529 | 20231020 | 114600 | 3563154350 | 27700 | 27650 | 27700 | 27650 | 231 |
| 530 | 20231020 | 114500 | 3556764050 | 27750 | 27750 | 27750 | 27650 | 175 |
| 531 | 20231020 | 114400 | 3551910750 | 27700 | 27750 | 27750 | 27650 | 275 |
| 532 | 20231020 | 114300 | 3544293550 | 27700 | 27700 | 27750 | 27700 | 127 |
| 533 | 20231020 | 114200 | 3540775550 | 27750 | 27700 | 27750 | 27700 | 1178 |
| 534 | 20231020 | 114100 | 3508143350 | 27650 | 27700 | 27700 | 27650 | 40 |
| 535 | 20231020 | 114000 | 3507036550 | 27650 | 27650 | 27700 | 27650 | 96 |
| 536 | 20231020 | 113900 | 3504381900 | 27650 | 27650 | 27700 | 27650 | 80 |
| 537 | 20231020 | 113800 | 3502169050 | 27650 | 27650 | 27650 | 27650 | 219 |
| 538 | 20231020 | 113700 | 3496113700 | 27650 | 27650 | 27650 | 27650 | 82 |
| 539 | 20231020 | 113600 | 3493846400 | 27650 | 27750 | 27750 | 27650 | 538 |
| 540 | 20231020 | 113500 | 3478937650 | 27700 | 27700 | 27700 | 27700 | 207 |
| 541 | 20231020 | 113400 | 3473203750 | 27700 | 27700 | 27750 | 27700 | 453 |
| 542 | 20231020 | 113300 | 3460655100 | 27750 | 27700 | 27750 | 27700 | 703 |
| 543 | 20231020 | 113200 | 3441147100 | 27700 | 27700 | 27700 | 27700 | 271 |
| 544 | 20231020 | 113100 | 3433640400 | 27700 | 27700 | 27700 | 27700 | 131 |
| 545 | 20231020 | 113000 | 3430011700 | 27700 | 27750 | 27750 | 27700 | 291 |
| 546 | 20231020 | 112900 | 3421939700 | 27750 | 27700 | 27750 | 27700 | 298 |
| 547 | 20231020 | 112800 | 3413676100 | 27700 | 27700 | 27700 | 27700 | 276 |
| 548 | 20231020 | 112700 | 3406030900 | 27700 | 27700 | 27750 | 27700 | 84 |
| 549 | 20231020 | 112600 | 3403703700 | 27700 | 27750 | 27800 | 27700 | 420 |
| 550 | 20231020 | 112500 | 3392048900 | 27750 | 27850 | 27850 | 27750 | 224 |
| 551 | 20231020 | 112400 | 3385813450 | 27850 | 27850 | 27850 | 27850 | 16 |
| 552 | 20231020 | 112300 | 3385367850 | 27850 | 27850 | 27900 | 27850 | 181 |
| 553 | 20231020 | 112200 | 3380326950 | 27900 | 27850 | 27900 | 27850 | 155 |
| 554 | 20231020 | 112100 | 3376010150 | 27850 | 27850 | 27900 | 27700 | 3697 |
| 555 | 20231020 | 112000 | 3273415200 | 27800 | 27850 | 27850 | 27750 | 243 |
| 556 | 20231020 | 111900 | 3266651600 | 27800 | 27800 | 27800 | 27750 | 1265 |
| 557 | 20231020 | 111800 | 3231530200 | 27750 | 27750 | 27800 | 27750 | 256 |
| 558 | 20231020 | 111700 | 3224419350 | 27750 | 27850 | 27850 | 27750 | 330 |
| 559 | 20231020 | 111600 | 3215239150 | 27850 | 27900 | 27900 | 27850 | 16 |
| 560 | 20231020 | 111500 | 3214793500 | 27850 | 27850 | 27900 | 27850 | 281 |
| 561 | 20231020 | 111400 | 3206967200 | 27800 | 27850 | 27850 | 27800 | 441 |
| 562 | 20231020 | 111300 | 3194704750 | 27850 | 27900 | 27900 | 27850 | 585 |
| 563 | 20231020 | 111200 | 3178386200 | 27900 | 27900 | 27900 | 27750 | 1730 |
| 564 | 20231020 | 111100 | 3130268850 | 27850 | 27850 | 27850 | 27850 | 24 |
| 565 | 20231020 | 111000 | 3129600450 | 27850 | 27850 | 27850 | 27850 | 659 |
| 566 | 20231020 | 110900 | 3111247300 | 27850 | 27800 | 27850 | 27800 | 548 |
| 567 | 20231020 | 110800 | 3095988650 | 27800 | 27850 | 27850 | 27800 | 158 |
| 568 | 20231020 | 110700 | 3091592300 | 27800 | 27800 | 27800 | 27800 | 162 |
| 569 | 20231020 | 110600 | 3087088700 | 27800 | 27800 | 27850 | 27800 | 279 |
| 570 | 20231020 | 110500 | 3079324650 | 27800 | 27850 | 27850 | 27800 | 189 |
| 571 | 20231020 | 110400 | 3074066100 | 27850 | 27850 | 27850 | 27800 | 515 |
| 572 | 20231020 | 110300 | 3059723600 | 27850 | 27800 | 27900 | 27800 | 184 |
| 573 | 20231020 | 110200 | 3054598500 | 27800 | 27800 | 27800 | 27800 | 70 |
| 574 | 20231020 | 110100 | 3052652500 | 27800 | 27800 | 27800 | 27800 | 9 |
| 575 | 20231020 | 110000 | 3052402300 | 27800 | 27800 | 27900 | 27750 | 427 |
| 576 | 20231020 | 105900 | 3040515250 | 27750 | 27850 | 27850 | 27750 | 64 |
| 577 | 20231020 | 105800 | 3038735150 | 27750 | 27800 | 27800 | 27750 | 73 |
| 578 | 20231020 | 105700 | 3036708800 | 27800 | 27800 | 27850 | 27750 | 400 |
| 579 | 20231020 | 105600 | 3025587250 | 27750 | 27750 | 27750 | 27750 | 112 |
| 580 | 20231020 | 105500 | 3022479250 | 27750 | 27850 | 27850 | 27700 | 938 |
| 581 | 20231020 | 105400 | 2996438150 | 27850 | 27850 | 27850 | 27850 | 59 |
| 582 | 20231020 | 105300 | 2994795000 | 27850 | 27850 | 27850 | 27850 | 78 |
| 583 | 20231020 | 105200 | 2992622700 | 27850 | 27850 | 27950 | 27850 | 86 |
| 584 | 20231020 | 105100 | 2990225750 | 27900 | 27800 | 27900 | 27800 | 309 |
| 585 | 20231020 | 105000 | 2981617250 | 27800 | 27850 | 27850 | 27750 | 416 |
| 586 | 20231020 | 104900 | 2970062250 | 27800 | 27800 | 27900 | 27800 | 1032 |
| 587 | 20231020 | 104800 | 2941320300 | 27800 | 27850 | 27900 | 27750 | 341 |
| 588 | 20231020 | 104700 | 2931821050 | 27800 | 27750 | 27850 | 27700 | 558 |
| 589 | 20231020 | 104600 | 2916329850 | 27750 | 27850 | 27850 | 27750 | 283 |
| 590 | 20231020 | 104500 | 2908469200 | 27800 | 27750 | 27900 | 27700 | 4103 |
| 591 | 20231020 | 104400 | 2794755450 | 27700 | 27800 | 27950 | 27700 | 4153 |
| 592 | 20231020 | 104300 | 2679614950 | 27800 | 27900 | 27950 | 27750 | 7404 |
| 593 | 20231020 | 104200 | 2474000900 | 27900 | 27950 | 27950 | 27900 | 1016 |
| 594 | 20231020 | 104100 | 2445647500 | 27900 | 27950 | 28000 | 27900 | 300 |
| 595 | 20231020 | 104000 | 2437261600 | 27950 | 28000 | 28050 | 27950 | 210 |
| 596 | 20231020 | 103900 | 2431390550 | 28000 | 28000 | 28050 | 28000 | 148 |
| 597 | 20231020 | 103800 | 2427246450 | 28000 | 28000 | 28100 | 28000 | 417 |
| 598 | 20231020 | 103700 | 2415534150 | 28050 | 28000 | 28050 | 28000 | 83 |
| 599 | 20231020 | 103600 | 2413210100 | 28050 | 28000 | 28050 | 27950 | 153 |
| 600 | 20231020 | 103500 | 2408924950 | 28000 | 27950 | 28000 | 27900 | 225 |
| 601 | 20231020 | 103400 | 2402630200 | 28050 | 27950 | 28050 | 27900 | 374 |
| 602 | 20231020 | 103300 | 2392164050 | 27900 | 27900 | 27950 | 27900 | 178 |
| 603 | 20231020 | 103200 | 2387192400 | 27900 | 27950 | 27950 | 27900 | 164 |
| 604 | 20231020 | 103100 | 2382608750 | 28000 | 27950 | 28000 | 27950 | 37 |
| 605 | 20231020 | 103000 | 2381574050 | 27950 | 28000 | 28100 | 27950 | 567 |
| 606 | 20231020 | 102900 | 2365694250 | 28000 | 27850 | 28000 | 27850 | 914 |
| 607 | 20231020 | 102800 | 2340166400 | 27850 | 27900 | 27900 | 27750 | 2168 |
| 608 | 20231020 | 102700 | 2279974550 | 27850 | 27850 | 27900 | 27850 | 311 |
| 609 | 20231020 | 102600 | 2271311500 | 27900 | 27850 | 27900 | 27850 | 485 |
| 610 | 20231020 | 102500 | 2257802850 | 27850 | 27800 | 27850 | 27800 | 160 |
| 611 | 20231020 | 102400 | 2253350850 | 27850 | 27750 | 27850 | 27750 | 154 |
| 612 | 20231020 | 102300 | 2249071350 | 27750 | 27800 | 27800 | 27700 | 1153 |
| 613 | 20231020 | 102200 | 2217070200 | 27800 | 27700 | 27850 | 27700 | 1201 |
| 614 | 20231020 | 102100 | 2183746200 | 27750 | 27800 | 27850 | 27750 | 297 |
| 615 | 20231020 | 102000 | 2175494100 | 27800 | 27700 | 27800 | 27650 | 1559 |
| 616 | 20231020 | 101900 | 2132328750 | 27700 | 27800 | 27800 | 27700 | 227 |
| 617 | 20231020 | 101800 | 2126025200 | 27800 | 27750 | 27800 | 27750 | 144 |
| 618 | 20231020 | 101700 | 2122027600 | 27750 | 27800 | 27850 | 27750 | 673 |
| 619 | 20231020 | 101600 | 2103317900 | 27800 | 27850 | 27850 | 27800 | 81 |
| 620 | 20231020 | 101500 | 2101065850 | 27800 | 27750 | 27850 | 27750 | 1028 |
| 621 | 20231020 | 101400 | 2072484750 | 27750 | 27800 | 27800 | 27700 | 3140 |
| 622 | 20231020 | 101300 | 1985441850 | 27850 | 27850 | 27850 | 27800 | 103 |
| 623 | 20231020 | 101200 | 1982577800 | 27850 | 27900 | 27900 | 27800 | 1019 |
| 624 | 20231020 | 101100 | 1954200150 | 27850 | 27800 | 27850 | 27800 | 322 |
| 625 | 20231020 | 101000 | 1945235650 | 27750 | 27750 | 27800 | 27750 | 244 |
| 626 | 20231020 | 100900 | 1938456200 | 27800 | 27800 | 27800 | 27750 | 257 |
| 627 | 20231020 | 100800 | 1931315400 | 27750 | 27800 | 27800 | 27750 | 577 |
| 628 | 20231020 | 100700 | 1915293500 | 27850 | 27750 | 27850 | 27750 | 130 |
| 629 | 20231020 | 100600 | 1911678300 | 27750 | 27750 | 27800 | 27700 | 280 |
| 630 | 20231020 | 100500 | 1903908100 | 27700 | 27750 | 27800 | 27700 | 949 |
| 631 | 20231020 | 100400 | 1877573550 | 27750 | 27850 | 27850 | 27750 | 442 |
| 632 | 20231020 | 100300 | 1865278100 | 27850 | 27900 | 27900 | 27850 | 497 |
| 633 | 20231020 | 100200 | 1851434900 | 27900 | 27850 | 27900 | 27850 | 274 |
| 634 | 20231020 | 100100 | 1843798500 | 27900 | 27850 | 27900 | 27850 | 276 |
| 635 | 20231020 | 100000 | 1836098950 | 27850 | 27900 | 27950 | 27850 | 988 |
| 636 | 20231020 | 095900 | 1808544600 | 27850 | 27900 | 27900 | 27850 | 1789 |
| 637 | 20231020 | 095800 | 1758678600 | 27900 | 27900 | 27900 | 27900 | 455 |
| 638 | 20231020 | 095700 | 1745984100 | 27850 | 27850 | 27900 | 27850 | 573 |
| 639 | 20231020 | 095600 | 1730025450 | 27800 | 27800 | 27800 | 27800 | 74 |
| 640 | 20231020 | 095500 | 1727968250 | 27800 | 27850 | 27850 | 27800 | 556 |
| 641 | 20231020 | 095400 | 1712498800 | 27900 | 27850 | 27900 | 27850 | 224 |
| 642 | 20231020 | 095300 | 1706259900 | 27850 | 27900 | 27900 | 27850 | 513 |
| 643 | 20231020 | 095200 | 1691954950 | 27900 | 27850 | 27950 | 27850 | 517 |
| 644 | 20231020 | 095100 | 1677537000 | 27900 | 27850 | 27950 | 27800 | 457 |
| 645 | 20231020 | 095000 | 1664795150 | 27750 | 27800 | 27850 | 27750 | 483 |
| 646 | 20231020 | 094900 | 1651383750 | 27750 | 27800 | 27800 | 27700 | 80 |
| 647 | 20231020 | 094800 | 1649163500 | 27750 | 27800 | 27800 | 27750 | 1317 |
| 648 | 20231020 | 094700 | 1612597400 | 27850 | 27900 | 27900 | 27850 | 421 |
| 649 | 20231020 | 094600 | 1600865700 | 27900 | 27950 | 28000 | 27900 | 794 |
| 650 | 20231020 | 094500 | 1578691150 | 27950 | 28100 | 28100 | 27950 | 1068 |
| 651 | 20231020 | 094400 | 1548777950 | 28050 | 28050 | 28050 | 28050 | 87 |
| 652 | 20231020 | 094300 | 1546337600 | 28050 | 28050 | 28050 | 28050 | 118 |
| 653 | 20231020 | 094200 | 1543027700 | 28050 | 28050 | 28100 | 28050 | 304 |
| 654 | 20231020 | 094100 | 1534494650 | 28050 | 28050 | 28050 | 28050 | 572 |
| 655 | 20231020 | 094000 | 1518450050 | 28050 | 28100 | 28100 | 28050 | 162 |
| 656 | 20231020 | 093900 | 1513898300 | 28100 | 28100 | 28150 | 28050 | 264 |
| 657 | 20231020 | 093800 | 1506478500 | 28100 | 28150 | 28150 | 28050 | 293 |
| 658 | 20231020 | 093700 | 1498238250 | 28200 | 28150 | 28200 | 28150 | 216 |
| 659 | 20231020 | 093600 | 1492148700 | 28150 | 28100 | 28200 | 28100 | 680 |
| 660 | 20231020 | 093500 | 1473017250 | 28050 | 28000 | 28050 | 28000 | 186 |
| 661 | 20231020 | 093400 | 1467802900 | 28050 | 28100 | 28150 | 28050 | 323 |
| 662 | 20231020 | 093300 | 1458734000 | 28100 | 28000 | 28100 | 27950 | 944 |
| 663 | 20231020 | 093200 | 1432285350 | 28000 | 28050 | 28050 | 28000 | 14 |
| 664 | 20231020 | 093100 | 1431893250 | 28000 | 28100 | 28100 | 28000 | 666 |
| 665 | 20231020 | 093000 | 1413225950 | 28100 | 28100 | 28150 | 28050 | 221 |
| 666 | 20231020 | 092900 | 1407019250 | 28100 | 28000 | 28200 | 28000 | 3998 |
| 667 | 20231020 | 092800 | 1294683250 | 27950 | 28000 | 28000 | 27950 | 271 |
| 668 | 20231020 | 092700 | 1287106700 | 27950 | 27950 | 28000 | 27950 | 958 |
| 669 | 20231020 | 092600 | 1260317550 | 28000 | 28000 | 28100 | 27900 | 3603 |
| 670 | 20231020 | 092500 | 1159590850 | 28000 | 28000 | 28000 | 27750 | 3863 |
| 671 | 20231020 | 092400 | 1052113850 | 28000 | 27950 | 28000 | 27800 | 6694 |
| 672 | 20231020 | 092300 | 865818900 | 27900 | 27900 | 27950 | 27900 | 449 |
| 673 | 20231020 | 092200 | 853283700 | 27900 | 27900 | 27950 | 27900 | 283 |
| 674 | 20231020 | 092100 | 845380550 | 27900 | 28000 | 28000 | 27850 | 317 |
| 675 | 20231020 | 092000 | 836534850 | 28000 | 27900 | 28100 | 27850 | 1781 |
| 676 | 20231020 | 091900 | 786686500 | 27850 | 28100 | 28100 | 27850 | 1359 |
| 677 | 20231020 | 091800 | 748695400 | 28100 | 28050 | 28150 | 28050 | 1309 |
| 678 | 20231020 | 091700 | 711928200 | 28050 | 28000 | 28050 | 27950 | 146 |
| 679 | 20231020 | 091600 | 707839250 | 28050 | 28000 | 28100 | 27950 | 601 |
| 680 | 20231020 | 091500 | 691005450 | 28000 | 28100 | 28150 | 28000 | 784 |
| 681 | 20231020 | 091400 | 668980900 | 28100 | 28100 | 28100 | 28000 | 370 |
| 682 | 20231020 | 091300 | 658591250 | 28000 | 27950 | 28150 | 27950 | 1628 |
| 683 | 20231020 | 091200 | 612916300 | 27950 | 28050 | 28150 | 27950 | 2986 |
| 684 | 20231020 | 091100 | 529210050 | 28050 | 28000 | 28050 | 28000 | 130 |
| 685 | 20231020 | 091000 | 525564200 | 28000 | 27900 | 28100 | 27800 | 3693 |
| 686 | 20231020 | 090900 | 422258100 | 27950 | 28150 | 28200 | 27950 | 4384 |
| 687 | 20231020 | 090800 | 299541850 | 28150 | 28250 | 28300 | 28150 | 631 |
| 688 | 20231020 | 090700 | 281717050 | 28250 | 28200 | 28300 | 28200 | 303 |
| 689 | 20231020 | 090600 | 273159850 | 28250 | 28350 | 28450 | 28250 | 1705 |
| 690 | 20231020 | 090500 | 224804850 | 28350 | 28500 | 28550 | 28000 | 2510 |
| 691 | 20231020 | 090400 | 153809400 | 28500 | 28600 | 28650 | 28500 | 777 |
| 692 | 20231020 | 090300 | 131623150 | 28600 | 28650 | 28700 | 28600 | 320 |
| 693 | 20231020 | 090200 | 122467300 | 28650 | 28800 | 28800 | 28600 | 359 |
| 694 | 20231020 | 090100 | 112181100 | 28800 | 28800 | 28800 | 28700 | 841 |
| 695 | 20231020 | 090000 | 88038150 | 28800 | 28700 | 28950 | 28650 | 3063 |