36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 202400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 3 | 20231016 | 202300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231016 | 202200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231016 | 202100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231016 | 202000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231016 | 201900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231016 | 201800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231016 | 201700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231016 | 201600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231016 | 201500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231016 | 201400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231016 | 201300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231016 | 201200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231016 | 201100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231016 | 201000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231016 | 200900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231016 | 200800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231016 | 200700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231016 | 200600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231016 | 200500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231016 | 200400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231016 | 200300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231016 | 200200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231016 | 200100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231016 | 200000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231016 | 195900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231016 | 195800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231016 | 195700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231016 | 195600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231016 | 195500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231016 | 195400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 33 | 20231016 | 195300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231016 | 195200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231016 | 195100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231016 | 195000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231016 | 194900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231016 | 194800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231016 | 194700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231016 | 194600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231016 | 194500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231016 | 194400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231016 | 194300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231016 | 194200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231016 | 194100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231016 | 194000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231016 | 193900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231016 | 193800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231016 | 193700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231016 | 193600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231016 | 193500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231016 | 193400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231016 | 193300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231016 | 193200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231016 | 193100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231016 | 193000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231016 | 192900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231016 | 192800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231016 | 192700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231016 | 192600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231016 | 192500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231016 | 192400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 63 | 20231016 | 192300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231016 | 192200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231016 | 192100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231016 | 192000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231016 | 191900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231016 | 191800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231016 | 191700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231016 | 191600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231016 | 191500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231016 | 191400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231016 | 191300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231016 | 191200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231016 | 191100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231016 | 191000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231016 | 190900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231016 | 190800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231016 | 190700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231016 | 190600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231016 | 190500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231016 | 190400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231016 | 190300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231016 | 190200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231016 | 190100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231016 | 190000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231016 | 185900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231016 | 185800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231016 | 185700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231016 | 185600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231016 | 185500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231016 | 185400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 93 | 20231016 | 185300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231016 | 185200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231016 | 185100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231016 | 185000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231016 | 184900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231016 | 184800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231016 | 184700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231016 | 184600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231016 | 184500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231016 | 184400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231016 | 184300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231016 | 184200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231016 | 184100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231016 | 184000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231016 | 183900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231016 | 183800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231016 | 183700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231016 | 183600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231016 | 183500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231016 | 183400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231016 | 183300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231016 | 183200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231016 | 183100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231016 | 183000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231016 | 182900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231016 | 182800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231016 | 182700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231016 | 182600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231016 | 182500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231016 | 182400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 123 | 20231016 | 182300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231016 | 182200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231016 | 182100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231016 | 182000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231016 | 181900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231016 | 181800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231016 | 181700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231016 | 181600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231016 | 181500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231016 | 181400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231016 | 181300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231016 | 181200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231016 | 181100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231016 | 181000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231016 | 180900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231016 | 180800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231016 | 180700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231016 | 180600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231016 | 180500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231016 | 180400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231016 | 180300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231016 | 180200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231016 | 180100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231016 | 180000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231016 | 175900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231016 | 175800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231016 | 175700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231016 | 175600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231016 | 175500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231016 | 175400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 153 | 20231016 | 175300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231016 | 175200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231016 | 175100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231016 | 175000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231016 | 174900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231016 | 174800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231016 | 174700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231016 | 174600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231016 | 174500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231016 | 174400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231016 | 174300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231016 | 174200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231016 | 174100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231016 | 174000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231016 | 173900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231016 | 173800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231016 | 173700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231016 | 173600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231016 | 173500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231016 | 173400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231016 | 173300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231016 | 173200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231016 | 173100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231016 | 173000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231016 | 172900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231016 | 172800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231016 | 172700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231016 | 172600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231016 | 172500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231016 | 172400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 183 | 20231016 | 172300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231016 | 172200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231016 | 172100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231016 | 172000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231016 | 171900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231016 | 171800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231016 | 171700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231016 | 171600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231016 | 171500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231016 | 171400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231016 | 171300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231016 | 171200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231016 | 171100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231016 | 171000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231016 | 170900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231016 | 170800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231016 | 170700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231016 | 170600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231016 | 170500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231016 | 170400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231016 | 170300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231016 | 170200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231016 | 170100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231016 | 170000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231016 | 165900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231016 | 165800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231016 | 165700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231016 | 165600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231016 | 165500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231016 | 165400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 213 | 20231016 | 165300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231016 | 165200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231016 | 165100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231016 | 165000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231016 | 164900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231016 | 164800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231016 | 164700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231016 | 164600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231016 | 164500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231016 | 164400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231016 | 164300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231016 | 164200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231016 | 164100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231016 | 164000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231016 | 163900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231016 | 163800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231016 | 163700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231016 | 163600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231016 | 163500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231016 | 163400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231016 | 163300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231016 | 163200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231016 | 163100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231016 | 163000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231016 | 162900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231016 | 162800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231016 | 162700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231016 | 162600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231016 | 162500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231016 | 162400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 243 | 20231016 | 162300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231016 | 162200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231016 | 162100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231016 | 162000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231016 | 161900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231016 | 161800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231016 | 161700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231016 | 161600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231016 | 161500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231016 | 161400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231016 | 161300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231016 | 161200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231016 | 161100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231016 | 161000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231016 | 160900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231016 | 160800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231016 | 160700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231016 | 160600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231016 | 160500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231016 | 160400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231016 | 160300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231016 | 160200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231016 | 160100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231016 | 160000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231016 | 155900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231016 | 155800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231016 | 155700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231016 | 155600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231016 | 155500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231016 | 155400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 273 | 20231016 | 155300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231016 | 155200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231016 | 155100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231016 | 155000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231016 | 154900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231016 | 154800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231016 | 154700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231016 | 154600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231016 | 154500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231016 | 154400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231016 | 154300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231016 | 154200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231016 | 154100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231016 | 154000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231016 | 153900 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231016 | 153800 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231016 | 153700 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231016 | 153600 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 291 | 20231016 | 153500 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 292 | 20231016 | 153400 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 293 | 20231016 | 153300 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 294 | 20231016 | 153200 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 295 | 20231016 | 153100 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 0 |
| 296 | 20231016 | 153000 | 5979044050 | 27600 | 27600 | 27600 | 27600 | 2781 |
| 297 | 20231016 | 152900 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 298 | 20231016 | 152800 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 299 | 20231016 | 152700 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 300 | 20231016 | 152600 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 301 | 20231016 | 152500 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 302 | 20231016 | 152400 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 303 | 20231016 | 152300 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 304 | 20231016 | 152200 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 305 | 20231016 | 152100 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 306 | 20231016 | 152000 | 5902288450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 307 | 20231016 | 151900 | 5902288450 | 27600 | 27450 | 27650 | 27450 | 726 |
| 308 | 20231016 | 151800 | 5882300700 | 27500 | 27450 | 27500 | 27450 | 111 |
| 309 | 20231016 | 151700 | 5879252500 | 27450 | 27450 | 27450 | 27400 | 214 |
| 310 | 20231016 | 151600 | 5873384400 | 27450 | 27450 | 27500 | 27450 | 458 |
| 311 | 20231016 | 151500 | 5860805900 | 27450 | 27400 | 27450 | 27400 | 120 |
| 312 | 20231016 | 151400 | 5857517850 | 27400 | 27450 | 27450 | 27400 | 582 |
| 313 | 20231016 | 151300 | 5841542100 | 27450 | 27500 | 27500 | 27400 | 302 |
| 314 | 20231016 | 151200 | 5833249600 | 27500 | 27450 | 27500 | 27450 | 586 |
| 315 | 20231016 | 151100 | 5817154450 | 27500 | 27450 | 27500 | 27450 | 251 |
| 316 | 20231016 | 151000 | 5810255750 | 27450 | 27550 | 27550 | 27450 | 158 |
| 317 | 20231016 | 150900 | 5805907550 | 27500 | 27550 | 27550 | 27450 | 499 |
| 318 | 20231016 | 150800 | 5792179400 | 27550 | 27500 | 27550 | 27500 | 144 |
| 319 | 20231016 | 150700 | 5788213750 | 27500 | 27500 | 27550 | 27500 | 104 |
| 320 | 20231016 | 150600 | 5785351800 | 27450 | 27450 | 27550 | 27450 | 155 |
| 321 | 20231016 | 150500 | 5781092250 | 27450 | 27500 | 27550 | 27450 | 763 |
| 322 | 20231016 | 150400 | 5760129600 | 27500 | 27600 | 27600 | 27500 | 272 |
| 323 | 20231016 | 150300 | 5752643600 | 27600 | 27600 | 27600 | 27550 | 229 |
| 324 | 20231016 | 150200 | 5746323550 | 27600 | 27550 | 27600 | 27550 | 473 |
| 325 | 20231016 | 150100 | 5733271650 | 27500 | 27450 | 27550 | 27450 | 176 |
| 326 | 20231016 | 150000 | 5728433100 | 27450 | 27400 | 27500 | 27350 | 329 |
| 327 | 20231016 | 145900 | 5719403550 | 27350 | 27400 | 27400 | 27350 | 419 |
| 328 | 20231016 | 145800 | 5707932100 | 27450 | 27450 | 27450 | 27400 | 22 |
| 329 | 20231016 | 145700 | 5707328750 | 27450 | 27450 | 27450 | 27400 | 226 |
| 330 | 20231016 | 145600 | 5701126250 | 27400 | 27400 | 27450 | 27350 | 146 |
| 331 | 20231016 | 145500 | 5697125950 | 27400 | 27400 | 27450 | 27400 | 140 |
| 332 | 20231016 | 145400 | 5693287950 | 27400 | 27350 | 27400 | 27350 | 167 |
| 333 | 20231016 | 145300 | 5688717600 | 27350 | 27350 | 27400 | 27350 | 244 |
| 334 | 20231016 | 145200 | 5682032650 | 27350 | 27400 | 27400 | 27350 | 134 |
| 335 | 20231016 | 145100 | 5678362700 | 27350 | 27400 | 27400 | 27300 | 538 |
| 336 | 20231016 | 145000 | 5663668900 | 27350 | 27400 | 27400 | 27300 | 43 |
| 337 | 20231016 | 144900 | 5662493050 | 27300 | 27400 | 27450 | 27300 | 68 |
| 338 | 20231016 | 144800 | 5660629700 | 27350 | 27400 | 27450 | 27300 | 340 |
| 339 | 20231016 | 144700 | 5651322100 | 27450 | 27350 | 27450 | 27350 | 127 |
| 340 | 20231016 | 144600 | 5647841050 | 27350 | 27400 | 27400 | 27350 | 117 |
| 341 | 20231016 | 144500 | 5644635600 | 27400 | 27450 | 27450 | 27350 | 167 |
| 342 | 20231016 | 144400 | 5640058050 | 27400 | 27400 | 27450 | 27350 | 256 |
| 343 | 20231016 | 144300 | 5633048050 | 27450 | 27500 | 27500 | 27400 | 177 |
| 344 | 20231016 | 144200 | 5628184350 | 27550 | 27500 | 27550 | 27500 | 313 |
| 345 | 20231016 | 144100 | 5619568950 | 27500 | 27600 | 27700 | 27500 | 271 |
| 346 | 20231016 | 144000 | 5612093250 | 27550 | 27600 | 27650 | 27550 | 450 |
| 347 | 20231016 | 143900 | 5599671750 | 27600 | 27550 | 27600 | 27550 | 129 |
| 348 | 20231016 | 143800 | 5596112600 | 27500 | 27550 | 27600 | 27500 | 145 |
| 349 | 20231016 | 143700 | 5592118350 | 27550 | 27450 | 27550 | 27450 | 89 |
| 350 | 20231016 | 143600 | 5589671200 | 27450 | 27550 | 27550 | 27400 | 193 |
| 351 | 20231016 | 143500 | 5584373350 | 27650 | 27500 | 27650 | 27500 | 317 |
| 352 | 20231016 | 143400 | 5575639250 | 27450 | 27400 | 27500 | 27400 | 59 |
| 353 | 20231016 | 143300 | 5574022400 | 27350 | 27350 | 27450 | 27300 | 199 |
| 354 | 20231016 | 143200 | 5568579550 | 27350 | 27450 | 27450 | 27350 | 394 |
| 355 | 20231016 | 143100 | 5557785050 | 27450 | 27550 | 27550 | 27450 | 406 |
| 356 | 20231016 | 143000 | 5546613350 | 27550 | 27500 | 27550 | 27500 | 469 |
| 357 | 20231016 | 142900 | 5533705050 | 27500 | 27600 | 27600 | 27500 | 227 |
| 358 | 20231016 | 142800 | 5527445950 | 27600 | 27750 | 27750 | 27500 | 461 |
| 359 | 20231016 | 142700 | 5514728400 | 27750 | 27750 | 27750 | 27550 | 477 |
| 360 | 20231016 | 142600 | 5501549250 | 27900 | 27950 | 28000 | 27750 | 874 |
| 361 | 20231016 | 142500 | 5477194550 | 28000 | 28000 | 28050 | 27950 | 1224 |
| 362 | 20231016 | 142400 | 5442910400 | 28000 | 27950 | 28000 | 27750 | 1737 |
| 363 | 20231016 | 142300 | 5394348800 | 27950 | 27900 | 27950 | 27750 | 1548 |
| 364 | 20231016 | 142200 | 5351127200 | 27900 | 27850 | 27900 | 27800 | 1613 |
| 365 | 20231016 | 142100 | 5306186500 | 27850 | 27750 | 27850 | 27550 | 1850 |
| 366 | 20231016 | 142000 | 5254781550 | 27750 | 27750 | 27800 | 27600 | 1476 |
| 367 | 20231016 | 141900 | 5213841900 | 27750 | 27750 | 27800 | 27600 | 3175 |
| 368 | 20231016 | 141800 | 5125733050 | 27700 | 27550 | 27750 | 27550 | 2470 |
| 369 | 20231016 | 141700 | 5057345450 | 27550 | 27500 | 27600 | 27450 | 1756 |
| 370 | 20231016 | 141600 | 5008943150 | 27350 | 27450 | 27500 | 27350 | 1427 |
| 371 | 20231016 | 141500 | 4969775350 | 27450 | 27150 | 27450 | 27150 | 979 |
| 372 | 20231016 | 141400 | 4943007150 | 27200 | 27150 | 27200 | 27100 | 710 |
| 373 | 20231016 | 141300 | 4923713600 | 27100 | 27150 | 27150 | 27100 | 148 |
| 374 | 20231016 | 141200 | 4919696550 | 27150 | 27150 | 27150 | 27100 | 144 |
| 375 | 20231016 | 141100 | 4915787050 | 27150 | 27100 | 27150 | 27100 | 153 |
| 376 | 20231016 | 141000 | 4911633500 | 27150 | 27150 | 27150 | 27050 | 118 |
| 377 | 20231016 | 140900 | 4908432650 | 27150 | 27100 | 27150 | 27100 | 190 |
| 378 | 20231016 | 140800 | 4903276150 | 27100 | 27150 | 27150 | 27100 | 205 |
| 379 | 20231016 | 140700 | 4897714850 | 27100 | 27150 | 27150 | 27100 | 74 |
| 380 | 20231016 | 140600 | 4895705900 | 27150 | 27200 | 27200 | 27100 | 266 |
| 381 | 20231016 | 140500 | 4888481300 | 27150 | 27250 | 27250 | 27150 | 222 |
| 382 | 20231016 | 140400 | 4882437200 | 27250 | 27300 | 27350 | 27250 | 664 |
| 383 | 20231016 | 140300 | 4864308750 | 27250 | 27600 | 27600 | 27250 | 619 |
| 384 | 20231016 | 140200 | 4847368000 | 27500 | 27200 | 27700 | 27200 | 2070 |
| 385 | 20231016 | 140100 | 4790591150 | 27050 | 27050 | 27300 | 27050 | 1041 |
| 386 | 20231016 | 140000 | 4762209600 | 27050 | 26900 | 27250 | 26900 | 1479 |
| 387 | 20231016 | 135900 | 4722188600 | 26900 | 26900 | 26900 | 26850 | 401 |
| 388 | 20231016 | 135800 | 4711402500 | 26850 | 26800 | 26850 | 26800 | 423 |
| 389 | 20231016 | 135700 | 4700055350 | 26800 | 26850 | 26900 | 26800 | 195 |
| 390 | 20231016 | 135600 | 4694818550 | 26850 | 26900 | 26900 | 26800 | 226 |
| 391 | 20231016 | 135500 | 4688744600 | 26850 | 26850 | 26900 | 26850 | 32 |
| 392 | 20231016 | 135400 | 4687884350 | 26900 | 26850 | 26900 | 26850 | 419 |
| 393 | 20231016 | 135300 | 4676622900 | 26850 | 26900 | 26900 | 26850 | 135 |
| 394 | 20231016 | 135200 | 4672991500 | 26850 | 26850 | 26900 | 26850 | 40 |
| 395 | 20231016 | 135100 | 4671916100 | 26850 | 26850 | 26900 | 26850 | 115 |
| 396 | 20231016 | 135000 | 4668823050 | 26900 | 26900 | 26900 | 26850 | 205 |
| 397 | 20231016 | 134900 | 4663308950 | 26850 | 26900 | 26900 | 26850 | 89 |
| 398 | 20231016 | 134800 | 4660916250 | 26900 | 26900 | 26950 | 26850 | 161 |
| 399 | 20231016 | 134700 | 4656584300 | 26950 | 26950 | 26950 | 26900 | 156 |
| 400 | 20231016 | 134600 | 4652381200 | 26900 | 26950 | 26950 | 26900 | 30 |
| 401 | 20231016 | 134500 | 4651572800 | 26950 | 26900 | 26950 | 26900 | 140 |
| 402 | 20231016 | 134400 | 4647805000 | 26850 | 26950 | 26950 | 26850 | 676 |
| 403 | 20231016 | 134300 | 4629614850 | 26900 | 26950 | 26950 | 26900 | 49 |
| 404 | 20231016 | 134200 | 4628296550 | 26950 | 26950 | 26950 | 26900 | 155 |
| 405 | 20231016 | 134100 | 4624119550 | 26950 | 26950 | 27000 | 26950 | 276 |
| 406 | 20231016 | 134000 | 4616676750 | 27000 | 27000 | 27000 | 26950 | 59 |
| 407 | 20231016 | 133900 | 4615086400 | 26950 | 26950 | 27000 | 26950 | 141 |
| 408 | 20231016 | 133800 | 4611280050 | 27000 | 26950 | 27000 | 26950 | 129 |
| 409 | 20231016 | 133700 | 4607801250 | 26900 | 26950 | 26950 | 26900 | 240 |
| 410 | 20231016 | 133600 | 4601334850 | 26900 | 26900 | 26900 | 26850 | 325 |
| 411 | 20231016 | 133500 | 4592592500 | 26900 | 26900 | 26900 | 26900 | 116 |
| 412 | 20231016 | 133400 | 4589472100 | 26900 | 26800 | 26900 | 26800 | 50 |
| 413 | 20231016 | 133300 | 4588130000 | 26850 | 26750 | 26850 | 26750 | 189 |
| 414 | 20231016 | 133200 | 4583059800 | 26800 | 26800 | 26800 | 26750 | 94 |
| 415 | 20231016 | 133100 | 4580541150 | 26800 | 26800 | 26850 | 26750 | 545 |
| 416 | 20231016 | 133000 | 4565934450 | 26800 | 26750 | 26800 | 26750 | 257 |
| 417 | 20231016 | 132900 | 4559052250 | 26750 | 26800 | 26800 | 26750 | 131 |
| 418 | 20231016 | 132800 | 4555542600 | 26750 | 26750 | 26800 | 26750 | 144 |
| 419 | 20231016 | 132700 | 4551687650 | 26800 | 26750 | 26800 | 26750 | 185 |
| 420 | 20231016 | 132600 | 4546730050 | 26800 | 26750 | 26800 | 26750 | 333 |
| 421 | 20231016 | 132500 | 4537812400 | 26700 | 26750 | 26750 | 26700 | 66 |
| 422 | 20231016 | 132400 | 4536047350 | 26750 | 26750 | 26800 | 26700 | 144 |
| 423 | 20231016 | 132300 | 4532194050 | 26700 | 26600 | 26700 | 26600 | 357 |
| 424 | 20231016 | 132200 | 4522662850 | 26700 | 26650 | 26700 | 26650 | 67 |
| 425 | 20231016 | 132100 | 4520875650 | 26550 | 26750 | 26750 | 26550 | 47 |
| 426 | 20231016 | 132000 | 4519618800 | 26550 | 26550 | 26750 | 26550 | 687 |
| 427 | 20231016 | 131900 | 4501331500 | 26550 | 26550 | 26600 | 26550 | 178 |
| 428 | 20231016 | 131800 | 4496602700 | 26550 | 26550 | 26550 | 26450 | 454 |
| 429 | 20231016 | 131700 | 4484550200 | 26350 | 26500 | 26500 | 26300 | 989 |
| 430 | 20231016 | 131600 | 4458438550 | 26500 | 26550 | 26550 | 26450 | 720 |
| 431 | 20231016 | 131500 | 4439355400 | 26550 | 26550 | 26550 | 26500 | 388 |
| 432 | 20231016 | 131400 | 4429055600 | 26550 | 26600 | 26600 | 26550 | 173 |
| 433 | 20231016 | 131300 | 4424453950 | 26600 | 26600 | 26650 | 26600 | 97 |
| 434 | 20231016 | 131200 | 4421872300 | 26600 | 26550 | 26650 | 26550 | 196 |
| 435 | 20231016 | 131100 | 4416657100 | 26550 | 26600 | 26600 | 26550 | 670 |
| 436 | 20231016 | 131000 | 4398853450 | 26550 | 26600 | 26600 | 26550 | 703 |
| 437 | 20231016 | 130900 | 4380166400 | 26600 | 26700 | 26700 | 26600 | 549 |
| 438 | 20231016 | 130800 | 4365542500 | 26650 | 26750 | 26750 | 26650 | 2406 |
| 439 | 20231016 | 130700 | 4301304550 | 26800 | 26750 | 26800 | 26700 | 1429 |
| 440 | 20231016 | 130600 | 4263080300 | 26750 | 26800 | 26800 | 26750 | 52 |
| 441 | 20231016 | 130500 | 4261687850 | 26750 | 26800 | 26800 | 26750 | 231 |
| 442 | 20231016 | 130400 | 4255497200 | 26800 | 26750 | 26800 | 26750 | 118 |
| 443 | 20231016 | 130300 | 4252335800 | 26800 | 26800 | 26850 | 26750 | 636 |
| 444 | 20231016 | 130200 | 4235291050 | 26800 | 26800 | 26850 | 26800 | 8 |
| 445 | 20231016 | 130100 | 4235076600 | 26850 | 26850 | 26850 | 26800 | 151 |
| 446 | 20231016 | 130000 | 4231022750 | 26850 | 26800 | 26850 | 26800 | 89 |
| 447 | 20231016 | 125900 | 4228633700 | 26850 | 26800 | 26850 | 26800 | 22 |
| 448 | 20231016 | 125800 | 4228043100 | 26800 | 26800 | 26850 | 26800 | 21 |
| 449 | 20231016 | 125700 | 4227479750 | 26800 | 26800 | 26850 | 26800 | 82 |
| 450 | 20231016 | 125600 | 4225279250 | 26800 | 26850 | 26850 | 26800 | 52 |
| 451 | 20231016 | 125500 | 4223883100 | 26800 | 26900 | 26900 | 26800 | 288 |
| 452 | 20231016 | 125400 | 4216150250 | 26950 | 26900 | 26950 | 26900 | 104 |
| 453 | 20231016 | 125300 | 4213347650 | 26900 | 26850 | 26900 | 26850 | 56 |
| 454 | 20231016 | 125200 | 4211841900 | 26950 | 26900 | 26950 | 26850 | 137 |
| 455 | 20231016 | 125100 | 4208156000 | 26900 | 26900 | 26950 | 26900 | 117 |
| 456 | 20231016 | 125000 | 4205008650 | 26900 | 26950 | 26950 | 26900 | 164 |
| 457 | 20231016 | 124900 | 4200593900 | 26900 | 26900 | 26950 | 26900 | 110 |
| 458 | 20231016 | 124800 | 4197634850 | 26900 | 27000 | 27000 | 26900 | 77 |
| 459 | 20231016 | 124700 | 4195557550 | 27000 | 27000 | 27000 | 26900 | 66 |
| 460 | 20231016 | 124600 | 4193781850 | 26900 | 26950 | 27000 | 26900 | 157 |
| 461 | 20231016 | 124500 | 4189552700 | 27000 | 27000 | 27050 | 27000 | 216 |
| 462 | 20231016 | 124400 | 4183719450 | 27000 | 27050 | 27050 | 27000 | 90 |
| 463 | 20231016 | 124300 | 4181285950 | 27000 | 27000 | 27050 | 27000 | 190 |
| 464 | 20231016 | 124200 | 4176152450 | 27000 | 27000 | 27000 | 26950 | 328 |
| 465 | 20231016 | 124100 | 4167296550 | 26950 | 27000 | 27000 | 26950 | 70 |
| 466 | 20231016 | 124000 | 4165406950 | 26900 | 26900 | 27000 | 26850 | 390 |
| 467 | 20231016 | 123900 | 4154898800 | 26900 | 26850 | 26900 | 26800 | 259 |
| 468 | 20231016 | 123800 | 4147944950 | 26850 | 26800 | 26850 | 26800 | 57 |
| 469 | 20231016 | 123700 | 4146415000 | 26800 | 26800 | 26850 | 26800 | 13 |
| 470 | 20231016 | 123600 | 4146066300 | 26850 | 26850 | 26850 | 26850 | 56 |
| 471 | 20231016 | 123500 | 4144562700 | 26800 | 26800 | 26850 | 26800 | 130 |
| 472 | 20231016 | 123400 | 4141073050 | 26800 | 26800 | 26800 | 26800 | 5 |
| 473 | 20231016 | 123300 | 4140939050 | 26800 | 26800 | 26800 | 26800 | 9 |
| 474 | 20231016 | 123200 | 4140697850 | 26800 | 26800 | 26800 | 26800 | 11 |
| 475 | 20231016 | 123100 | 4140403050 | 26800 | 26800 | 26850 | 26750 | 275 |
| 476 | 20231016 | 123000 | 4133029000 | 26850 | 26800 | 26850 | 26800 | 36 |
| 477 | 20231016 | 122900 | 4132063700 | 26800 | 26900 | 26900 | 26800 | 144 |
| 478 | 20231016 | 122800 | 4128197300 | 26950 | 26950 | 26950 | 26800 | 109 |
| 479 | 20231016 | 122700 | 4125262550 | 26850 | 26800 | 26850 | 26800 | 421 |
| 480 | 20231016 | 122600 | 4113968350 | 26800 | 26850 | 26850 | 26800 | 61 |
| 481 | 20231016 | 122500 | 4112332050 | 26750 | 26900 | 26900 | 26750 | 1257 |
| 482 | 20231016 | 122400 | 4078605700 | 26900 | 26950 | 26950 | 26900 | 49 |
| 483 | 20231016 | 122300 | 4077285300 | 26950 | 26950 | 26950 | 26900 | 80 |
| 484 | 20231016 | 122200 | 4075130300 | 26900 | 26950 | 26950 | 26900 | 51 |
| 485 | 20231016 | 122100 | 4073756400 | 26950 | 26950 | 26950 | 26900 | 113 |
| 486 | 20231016 | 122000 | 4070711550 | 26950 | 26950 | 26950 | 26950 | 73 |
| 487 | 20231016 | 121900 | 4068744200 | 26950 | 26950 | 26950 | 26900 | 89 |
| 488 | 20231016 | 121800 | 4066346100 | 26900 | 26900 | 26900 | 26900 | 4 |
| 489 | 20231016 | 121700 | 4066238500 | 26900 | 26900 | 26900 | 26900 | 60 |
| 490 | 20231016 | 121600 | 4064624500 | 26850 | 26900 | 26900 | 26850 | 66 |
| 491 | 20231016 | 121500 | 4062850500 | 26900 | 26900 | 26900 | 26850 | 194 |
| 492 | 20231016 | 121400 | 4057640550 | 26900 | 26900 | 26900 | 26850 | 145 |
| 493 | 20231016 | 121300 | 4053742900 | 26900 | 26950 | 26950 | 26900 | 99 |
| 494 | 20231016 | 121200 | 4051079700 | 26900 | 26900 | 26950 | 26900 | 127 |
| 495 | 20231016 | 121100 | 4047660700 | 26900 | 26950 | 26950 | 26900 | 143 |
| 496 | 20231016 | 121000 | 4043808200 | 27000 | 26950 | 27000 | 26950 | 58 |
| 497 | 20231016 | 120900 | 4042242350 | 26950 | 26950 | 27000 | 26950 | 119 |
| 498 | 20231016 | 120800 | 4039030600 | 26950 | 27000 | 27000 | 26950 | 56 |
| 499 | 20231016 | 120700 | 4037519900 | 26950 | 27000 | 27000 | 26950 | 15 |
| 500 | 20231016 | 120600 | 4037115450 | 27000 | 26950 | 27000 | 26950 | 57 |
| 501 | 20231016 | 120500 | 4035576500 | 26950 | 26900 | 26950 | 26900 | 84 |
| 502 | 20231016 | 120400 | 4033313200 | 26900 | 26950 | 26950 | 26900 | 702 |
| 503 | 20231016 | 120300 | 4014396900 | 27000 | 27000 | 27000 | 26950 | 13 |
| 504 | 20231016 | 120200 | 4014045950 | 27000 | 27050 | 27100 | 27000 | 113 |
| 505 | 20231016 | 120100 | 4010986450 | 27050 | 27150 | 27150 | 27000 | 337 |
| 506 | 20231016 | 120000 | 4001870700 | 27200 | 27250 | 27250 | 27150 | 130 |
| 507 | 20231016 | 115900 | 3998333300 | 27200 | 27150 | 27200 | 27150 | 6 |
| 508 | 20231016 | 115800 | 3998170150 | 27200 | 27200 | 27250 | 27200 | 213 |
| 509 | 20231016 | 115700 | 3992372050 | 27200 | 27200 | 27200 | 27150 | 44 |
| 510 | 20231016 | 115600 | 3991175450 | 27200 | 27150 | 27200 | 27150 | 283 |
| 511 | 20231016 | 115500 | 3983479350 | 27150 | 27100 | 27150 | 27100 | 28 |
| 512 | 20231016 | 115400 | 3982719900 | 27150 | 27100 | 27150 | 27100 | 154 |
| 513 | 20231016 | 115300 | 3978544900 | 27050 | 27100 | 27100 | 27050 | 41 |
| 514 | 20231016 | 115200 | 3977434800 | 27050 | 27050 | 27100 | 27050 | 44 |
| 515 | 20231016 | 115100 | 3976243600 | 27050 | 27050 | 27100 | 27050 | 143 |
| 516 | 20231016 | 115000 | 3972370450 | 27050 | 27150 | 27200 | 27000 | 401 |
| 517 | 20231016 | 114900 | 3961528250 | 27150 | 27200 | 27200 | 27150 | 59 |
| 518 | 20231016 | 114800 | 3959923500 | 27200 | 27300 | 27300 | 27200 | 266 |
| 519 | 20231016 | 114700 | 3952674750 | 27300 | 27250 | 27300 | 27200 | 136 |
| 520 | 20231016 | 114600 | 3948966750 | 27200 | 27250 | 27250 | 27200 | 66 |
| 521 | 20231016 | 114500 | 3947168700 | 27200 | 27200 | 27200 | 27100 | 134 |
| 522 | 20231016 | 114400 | 3943525700 | 27200 | 27300 | 27350 | 27200 | 127 |
| 523 | 20231016 | 114300 | 3940059950 | 27250 | 27250 | 27300 | 27250 | 274 |
| 524 | 20231016 | 114200 | 3932582950 | 27200 | 26800 | 27200 | 26800 | 529 |
| 525 | 20231016 | 114100 | 3918287400 | 26800 | 27050 | 27100 | 26800 | 2825 |
| 526 | 20231016 | 114000 | 3842295800 | 27050 | 27100 | 27100 | 27050 | 145 |
| 527 | 20231016 | 113900 | 3838367800 | 27050 | 27050 | 27100 | 27050 | 88 |
| 528 | 20231016 | 113800 | 3835983950 | 27050 | 27050 | 27100 | 27050 | 39 |
| 529 | 20231016 | 113700 | 3834927150 | 27050 | 27050 | 27200 | 27000 | 278 |
| 530 | 20231016 | 113600 | 3827394650 | 27050 | 27150 | 27150 | 27050 | 292 |
| 531 | 20231016 | 113500 | 3819490200 | 27100 | 27100 | 27100 | 27050 | 324 |
| 532 | 20231016 | 113400 | 3810712600 | 27100 | 27100 | 27150 | 27100 | 94 |
| 533 | 20231016 | 113300 | 3808162150 | 27100 | 27150 | 27150 | 27100 | 259 |
| 534 | 20231016 | 113200 | 3801135700 | 27150 | 27050 | 27150 | 27050 | 177 |
| 535 | 20231016 | 113100 | 3796337850 | 27000 | 27150 | 27150 | 26950 | 1701 |
| 536 | 20231016 | 113000 | 3750393150 | 27150 | 27100 | 27200 | 27100 | 549 |
| 537 | 20231016 | 112900 | 3735510950 | 27100 | 27250 | 27300 | 27100 | 1748 |
| 538 | 20231016 | 112800 | 3687994750 | 27250 | 27300 | 27300 | 27250 | 742 |
| 539 | 20231016 | 112700 | 3667749350 | 27300 | 27350 | 27350 | 27300 | 207 |
| 540 | 20231016 | 112600 | 3662095650 | 27350 | 27400 | 27400 | 27350 | 397 |
| 541 | 20231016 | 112500 | 3651232800 | 27450 | 27450 | 27500 | 27400 | 1227 |
| 542 | 20231016 | 112400 | 3617586150 | 27500 | 27500 | 27500 | 27450 | 162 |
| 543 | 20231016 | 112300 | 3613133300 | 27450 | 27550 | 27550 | 27450 | 441 |
| 544 | 20231016 | 112200 | 3601005550 | 27550 | 27650 | 27650 | 27550 | 298 |
| 545 | 20231016 | 112100 | 3592778150 | 27700 | 27650 | 27700 | 27650 | 9 |
| 546 | 20231016 | 112000 | 3592529250 | 27700 | 27700 | 27700 | 27650 | 159 |
| 547 | 20231016 | 111900 | 3588125050 | 27650 | 27750 | 27750 | 27650 | 214 |
| 548 | 20231016 | 111800 | 3582186650 | 27750 | 27700 | 27750 | 27700 | 55 |
| 549 | 20231016 | 111700 | 3580662050 | 27700 | 27550 | 27700 | 27550 | 995 |
| 550 | 20231016 | 111600 | 3553149250 | 27550 | 27600 | 27600 | 27550 | 49 |
| 551 | 20231016 | 111500 | 3551797100 | 27600 | 27500 | 27600 | 27500 | 1588 |
| 552 | 20231016 | 111400 | 3508111900 | 27500 | 27500 | 27600 | 27500 | 706 |
| 553 | 20231016 | 111300 | 3488689200 | 27500 | 27650 | 27650 | 27500 | 2318 |
| 554 | 20231016 | 111200 | 3424897500 | 27600 | 27600 | 27600 | 27550 | 119 |
| 555 | 20231016 | 111100 | 3421613500 | 27600 | 27650 | 27650 | 27600 | 424 |
| 556 | 20231016 | 111000 | 3409908300 | 27650 | 27550 | 27650 | 27550 | 158 |
| 557 | 20231016 | 110900 | 3405540200 | 27550 | 27600 | 27600 | 27550 | 921 |
| 558 | 20231016 | 110800 | 3380130500 | 27650 | 27700 | 27700 | 27650 | 965 |
| 559 | 20231016 | 110700 | 3353439250 | 27700 | 27850 | 27850 | 27700 | 260 |
| 560 | 20231016 | 110600 | 3346210700 | 27850 | 27700 | 27850 | 27700 | 1503 |
| 561 | 20231016 | 110500 | 3304542200 | 27650 | 27650 | 27700 | 27650 | 184 |
| 562 | 20231016 | 110400 | 3299448500 | 27650 | 27600 | 27700 | 27600 | 79 |
| 563 | 20231016 | 110300 | 3297264250 | 27600 | 27750 | 27750 | 27600 | 2533 |
| 564 | 20231016 | 110200 | 3227115750 | 27700 | 28050 | 28050 | 27700 | 1603 |
| 565 | 20231016 | 110100 | 3182442850 | 28050 | 28200 | 28200 | 28050 | 341 |
| 566 | 20231016 | 110000 | 3172871600 | 28150 | 28150 | 28250 | 28150 | 375 |
| 567 | 20231016 | 105900 | 3162307350 | 28150 | 28250 | 28250 | 28050 | 844 |
| 568 | 20231016 | 105800 | 3138563150 | 28150 | 28250 | 28350 | 28150 | 1469 |
| 569 | 20231016 | 105700 | 3096958050 | 28300 | 28350 | 28350 | 28200 | 553 |
| 570 | 20231016 | 105600 | 3081344750 | 28350 | 28250 | 28350 | 28250 | 466 |
| 571 | 20231016 | 105500 | 3068163500 | 28200 | 28250 | 28250 | 28200 | 105 |
| 572 | 20231016 | 105400 | 3065197700 | 28250 | 28300 | 28300 | 28150 | 1613 |
| 573 | 20231016 | 105300 | 3019726750 | 28300 | 28450 | 28500 | 28300 | 687 |
| 574 | 20231016 | 105200 | 3000223000 | 28450 | 28450 | 28450 | 28400 | 1788 |
| 575 | 20231016 | 105100 | 2949354550 | 28450 | 28400 | 28450 | 28400 | 544 |
| 576 | 20231016 | 105000 | 2933885550 | 28400 | 28400 | 28450 | 28350 | 1039 |
| 577 | 20231016 | 104900 | 2904377800 | 28400 | 28350 | 28400 | 28350 | 570 |
| 578 | 20231016 | 104800 | 2888190400 | 28350 | 28300 | 28400 | 28250 | 1696 |
| 579 | 20231016 | 104700 | 2840151750 | 28300 | 28200 | 28300 | 28200 | 1542 |
| 580 | 20231016 | 104600 | 2796530600 | 28250 | 28200 | 28300 | 28200 | 1884 |
| 581 | 20231016 | 104500 | 2743303750 | 28150 | 28150 | 28250 | 28150 | 1279 |
| 582 | 20231016 | 104400 | 2707243300 | 28150 | 28100 | 28200 | 28100 | 599 |
| 583 | 20231016 | 104300 | 2690383600 | 28100 | 28200 | 28200 | 28100 | 362 |
| 584 | 20231016 | 104200 | 2680190200 | 28200 | 28200 | 28200 | 28150 | 2910 |
| 585 | 20231016 | 104100 | 2598237000 | 28150 | 28200 | 28200 | 28150 | 406 |
| 586 | 20231016 | 104000 | 2586790500 | 28200 | 28150 | 28200 | 28100 | 948 |
| 587 | 20231016 | 103900 | 2560073500 | 28150 | 28150 | 28200 | 28150 | 391 |
| 588 | 20231016 | 103800 | 2549058800 | 28150 | 28100 | 28150 | 28100 | 430 |
| 589 | 20231016 | 103700 | 2536955250 | 28100 | 28150 | 28150 | 28100 | 457 |
| 590 | 20231016 | 103600 | 2524092200 | 28100 | 28150 | 28150 | 28100 | 656 |
| 591 | 20231016 | 103500 | 2505626400 | 28150 | 28100 | 28150 | 28100 | 431 |
| 592 | 20231016 | 103400 | 2493494150 | 28150 | 28150 | 28150 | 28100 | 134 |
| 593 | 20231016 | 103300 | 2489724200 | 28150 | 28100 | 28150 | 28050 | 357 |
| 594 | 20231016 | 103200 | 2479689950 | 28100 | 28100 | 28100 | 28050 | 525 |
| 595 | 20231016 | 103100 | 2464937750 | 28050 | 28100 | 28100 | 28050 | 404 |
| 596 | 20231016 | 103000 | 2453589500 | 28100 | 28050 | 28100 | 28050 | 672 |
| 597 | 20231016 | 102900 | 2434730800 | 28050 | 28000 | 28050 | 28000 | 269 |
| 598 | 20231016 | 102800 | 2427185700 | 28000 | 28000 | 28050 | 28000 | 592 |
| 599 | 20231016 | 102700 | 2410587650 | 28000 | 28100 | 28100 | 28000 | 600 |
| 600 | 20231016 | 102600 | 2393756350 | 28050 | 28100 | 28100 | 28050 | 1452 |
| 601 | 20231016 | 102500 | 2353011500 | 28100 | 28100 | 28100 | 28050 | 426 |
| 602 | 20231016 | 102400 | 2341043500 | 28100 | 28050 | 28100 | 28050 | 773 |
| 603 | 20231016 | 102300 | 2319322800 | 28050 | 28100 | 28100 | 28050 | 356 |
| 604 | 20231016 | 102200 | 2309321250 | 28050 | 28050 | 28100 | 28000 | 494 |
| 605 | 20231016 | 102100 | 2295463000 | 28050 | 28050 | 28100 | 28050 | 712 |
| 606 | 20231016 | 102000 | 2275480300 | 28050 | 28100 | 28100 | 28050 | 625 |
| 607 | 20231016 | 101900 | 2257927350 | 28100 | 28100 | 28100 | 28050 | 401 |
| 608 | 20231016 | 101800 | 2246667250 | 28100 | 28050 | 28100 | 27950 | 712 |
| 609 | 20231016 | 101700 | 2226678700 | 28050 | 27950 | 28050 | 27950 | 1307 |
| 610 | 20231016 | 101600 | 2190075600 | 27950 | 28000 | 28000 | 27950 | 1117 |
| 611 | 20231016 | 101500 | 2158816800 | 28000 | 28000 | 28000 | 27950 | 2511 |
| 612 | 20231016 | 101400 | 2088522650 | 28000 | 28000 | 28000 | 27950 | 1609 |
| 613 | 20231016 | 101300 | 2043495950 | 28000 | 27950 | 28000 | 27900 | 3937 |
| 614 | 20231016 | 101200 | 1933466700 | 27950 | 27850 | 27950 | 27850 | 2002 |
| 615 | 20231016 | 101100 | 1877654950 | 27800 | 27850 | 27850 | 27800 | 332 |
| 616 | 20231016 | 101000 | 1868416250 | 27800 | 27800 | 27850 | 27800 | 545 |
| 617 | 20231016 | 100900 | 1853249350 | 27800 | 27800 | 27800 | 27800 | 315 |
| 618 | 20231016 | 100800 | 1844492350 | 27750 | 27800 | 27800 | 27750 | 362 |
| 619 | 20231016 | 100700 | 1834441550 | 27750 | 27800 | 27850 | 27750 | 499 |
| 620 | 20231016 | 100600 | 1820571450 | 27850 | 27750 | 27850 | 27700 | 2860 |
| 621 | 20231016 | 100500 | 1741118700 | 27750 | 27700 | 27750 | 27700 | 500 |
| 622 | 20231016 | 100400 | 1727256900 | 27700 | 27700 | 27700 | 27700 | 259 |
| 623 | 20231016 | 100300 | 1720082600 | 27700 | 27650 | 27700 | 27650 | 376 |
| 624 | 20231016 | 100200 | 1709669000 | 27650 | 27650 | 27650 | 27650 | 311 |
| 625 | 20231016 | 100100 | 1701069850 | 27650 | 27650 | 27650 | 27450 | 403 |
| 626 | 20231016 | 100000 | 1689960500 | 27650 | 27650 | 27700 | 27550 | 1704 |
| 627 | 20231016 | 095900 | 1642893350 | 27700 | 27700 | 27700 | 27700 | 435 |
| 628 | 20231016 | 095800 | 1630843850 | 27700 | 27700 | 27750 | 27700 | 290 |
| 629 | 20231016 | 095700 | 1622810450 | 27750 | 27700 | 27750 | 27650 | 1300 |
| 630 | 20231016 | 095600 | 1586796300 | 27700 | 27650 | 27700 | 27650 | 417 |
| 631 | 20231016 | 095500 | 1575260900 | 27650 | 27650 | 27700 | 27600 | 573 |
| 632 | 20231016 | 095400 | 1559404800 | 27650 | 27650 | 27650 | 27600 | 193 |
| 633 | 20231016 | 095300 | 1554069350 | 27600 | 27600 | 27700 | 27550 | 914 |
| 634 | 20231016 | 095200 | 1528804800 | 27600 | 27600 | 27600 | 27500 | 352 |
| 635 | 20231016 | 095100 | 1519095700 | 27650 | 27650 | 27650 | 27450 | 742 |
| 636 | 20231016 | 095000 | 1498624900 | 27650 | 27650 | 27650 | 27600 | 219 |
| 637 | 20231016 | 094900 | 1492570050 | 27600 | 27550 | 27600 | 27500 | 417 |
| 638 | 20231016 | 094800 | 1481073650 | 27550 | 27600 | 27600 | 27550 | 338 |
| 639 | 20231016 | 094700 | 1471749650 | 27600 | 27600 | 27600 | 27450 | 359 |
| 640 | 20231016 | 094600 | 1461847000 | 27600 | 27500 | 27600 | 27500 | 467 |
| 641 | 20231016 | 094500 | 1448964750 | 27600 | 27650 | 27650 | 27500 | 553 |
| 642 | 20231016 | 094400 | 1433706450 | 27650 | 27500 | 27650 | 27500 | 419 |
| 643 | 20231016 | 094300 | 1422151850 | 27500 | 27600 | 27600 | 27500 | 427 |
| 644 | 20231016 | 094200 | 1410382000 | 27500 | 27550 | 27600 | 27500 | 427 |
| 645 | 20231016 | 094100 | 1398610100 | 27600 | 27600 | 27650 | 27500 | 1139 |
| 646 | 20231016 | 094000 | 1367186250 | 27650 | 27700 | 27700 | 27650 | 472 |
| 647 | 20231016 | 093900 | 1354127150 | 27700 | 27650 | 27700 | 27600 | 447 |
| 648 | 20231016 | 093800 | 1341760900 | 27650 | 27600 | 27700 | 27600 | 2789 |
| 649 | 20231016 | 093700 | 1264660800 | 27600 | 27550 | 27600 | 27500 | 1134 |
| 650 | 20231016 | 093600 | 1233409250 | 27550 | 27550 | 27550 | 27500 | 608 |
| 651 | 20231016 | 093500 | 1216677800 | 27550 | 27500 | 27550 | 27500 | 938 |
| 652 | 20231016 | 093400 | 1190882400 | 27500 | 27500 | 27500 | 27500 | 240 |
| 653 | 20231016 | 093300 | 1184282400 | 27500 | 27500 | 27500 | 27450 | 581 |
| 654 | 20231016 | 093200 | 1168315250 | 27500 | 27500 | 27550 | 27500 | 322 |
| 655 | 20231016 | 093100 | 1159455350 | 27450 | 27450 | 27550 | 27450 | 276 |
| 656 | 20231016 | 093000 | 1151865450 | 27450 | 27500 | 27500 | 27450 | 396 |
| 657 | 20231016 | 092900 | 1140976100 | 27500 | 27500 | 27550 | 27450 | 351 |
| 658 | 20231016 | 092800 | 1131317350 | 27500 | 27550 | 27550 | 27450 | 1187 |
| 659 | 20231016 | 092700 | 1098658200 | 27550 | 27350 | 27550 | 27350 | 2616 |
| 660 | 20231016 | 092600 | 1026840200 | 27350 | 27200 | 27350 | 27200 | 397 |
| 661 | 20231016 | 092500 | 1015999000 | 27200 | 27200 | 27350 | 27200 | 1298 |
| 662 | 20231016 | 092400 | 980577250 | 27200 | 27350 | 27350 | 27200 | 319 |
| 663 | 20231016 | 092300 | 971886850 | 27350 | 27450 | 27450 | 27350 | 353 |
| 664 | 20231016 | 092200 | 962219450 | 27450 | 27450 | 27500 | 27400 | 1619 |
| 665 | 20231016 | 092100 | 917779750 | 27450 | 27400 | 27450 | 27400 | 548 |
| 666 | 20231016 | 092000 | 902761100 | 27350 | 27450 | 27500 | 27350 | 1377 |
| 667 | 20231016 | 091900 | 864957450 | 27500 | 27500 | 27500 | 27450 | 1769 |
| 668 | 20231016 | 091800 | 816323550 | 27450 | 27400 | 27450 | 27350 | 3122 |
| 669 | 20231016 | 091700 | 730712600 | 27400 | 27250 | 27400 | 27250 | 1943 |
| 670 | 20231016 | 091600 | 677598500 | 27150 | 27150 | 27200 | 27150 | 321 |
| 671 | 20231016 | 091500 | 668880850 | 27100 | 27050 | 27150 | 27050 | 508 |
| 672 | 20231016 | 091400 | 655121000 | 27050 | 27300 | 27300 | 27050 | 996 |
| 673 | 20231016 | 091300 | 628131200 | 27250 | 27300 | 27350 | 27200 | 1983 |
| 674 | 20231016 | 091200 | 574032950 | 27300 | 27200 | 27400 | 27200 | 3643 |
| 675 | 20231016 | 091100 | 474607850 | 27200 | 27000 | 27200 | 27000 | 1191 |
| 676 | 20231016 | 091000 | 442267000 | 27000 | 26950 | 27000 | 26950 | 773 |
| 677 | 20231016 | 090900 | 421401200 | 26950 | 26950 | 26950 | 26900 | 388 |
| 678 | 20231016 | 090800 | 410946100 | 26950 | 26950 | 26950 | 26900 | 577 |
| 679 | 20231016 | 090700 | 395398950 | 26950 | 27050 | 27050 | 26900 | 1565 |
| 680 | 20231016 | 090600 | 353213000 | 27050 | 26800 | 27050 | 26800 | 1190 |
| 681 | 20231016 | 090500 | 321139750 | 26750 | 26600 | 26750 | 26550 | 867 |
| 682 | 20231016 | 090400 | 298039050 | 26600 | 26600 | 26650 | 26550 | 1749 |
| 683 | 20231016 | 090300 | 251582150 | 26600 | 26650 | 26800 | 26600 | 1006 |
| 684 | 20231016 | 090200 | 224692250 | 26750 | 26500 | 26750 | 26450 | 1899 |
| 685 | 20231016 | 090100 | 174267600 | 26550 | 26800 | 26800 | 26500 | 1902 |
| 686 | 20231016 | 090000 | 123665000 | 26800 | 27150 | 27200 | 26700 | 4374 |