36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 200600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 3 | 20231027 | 200500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20231027 | 200400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20231027 | 200300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20231027 | 200200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20231027 | 200100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20231027 | 200000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20231027 | 195900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20231027 | 195800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20231027 | 195700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20231027 | 195600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20231027 | 195500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20231027 | 195400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20231027 | 195300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20231027 | 195200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20231027 | 195100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20231027 | 195000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20231027 | 194900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20231027 | 194800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20231027 | 194700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20231027 | 194600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20231027 | 194500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20231027 | 194400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20231027 | 194300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20231027 | 194200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20231027 | 194100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20231027 | 194000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20231027 | 193900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20231027 | 193800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20231027 | 193700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20231027 | 193600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 33 | 20231027 | 193500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20231027 | 193400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20231027 | 193300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20231027 | 193200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20231027 | 193100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20231027 | 193000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20231027 | 192900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20231027 | 192800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20231027 | 192700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20231027 | 192600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20231027 | 192500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20231027 | 192400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20231027 | 192300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20231027 | 192200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20231027 | 192100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20231027 | 192000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20231027 | 191900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20231027 | 191800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20231027 | 191700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20231027 | 191600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20231027 | 191500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20231027 | 191400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20231027 | 191300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20231027 | 191200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20231027 | 191100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20231027 | 191000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20231027 | 190900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20231027 | 190800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20231027 | 190700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20231027 | 190600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 63 | 20231027 | 190500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20231027 | 190400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20231027 | 190300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20231027 | 190200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20231027 | 190100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20231027 | 190000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20231027 | 185900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20231027 | 185800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20231027 | 185700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20231027 | 185600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20231027 | 185500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20231027 | 185400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20231027 | 185300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20231027 | 185200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20231027 | 185100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20231027 | 185000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20231027 | 184900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20231027 | 184800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20231027 | 184700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20231027 | 184600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20231027 | 184500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20231027 | 184400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20231027 | 184300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20231027 | 184200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20231027 | 184100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20231027 | 184000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20231027 | 183900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20231027 | 183800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20231027 | 183700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20231027 | 183600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 93 | 20231027 | 183500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20231027 | 183400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20231027 | 183300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20231027 | 183200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20231027 | 183100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20231027 | 183000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20231027 | 182900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20231027 | 182800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20231027 | 182700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20231027 | 182600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20231027 | 182500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20231027 | 182400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20231027 | 182300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20231027 | 182200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20231027 | 182100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20231027 | 182000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20231027 | 181900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20231027 | 181800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20231027 | 181700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20231027 | 181600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20231027 | 181500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20231027 | 181400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20231027 | 181300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20231027 | 181200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20231027 | 181100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20231027 | 181000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20231027 | 180900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20231027 | 180800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20231027 | 180700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20231027 | 180600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 123 | 20231027 | 180500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20231027 | 180400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20231027 | 180300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20231027 | 180200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20231027 | 180100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20231027 | 180000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20231027 | 175900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20231027 | 175800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20231027 | 175700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20231027 | 175600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20231027 | 175500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20231027 | 175400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20231027 | 175300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20231027 | 175200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20231027 | 175100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20231027 | 175000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20231027 | 174900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20231027 | 174800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20231027 | 174700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20231027 | 174600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20231027 | 174500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20231027 | 174400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20231027 | 174300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20231027 | 174200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20231027 | 174100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20231027 | 174000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20231027 | 173900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20231027 | 173800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20231027 | 173700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20231027 | 173600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 153 | 20231027 | 173500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20231027 | 173400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20231027 | 173300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20231027 | 173200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20231027 | 173100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20231027 | 173000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20231027 | 172900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20231027 | 172800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20231027 | 172700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20231027 | 172600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20231027 | 172500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20231027 | 172400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20231027 | 172300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20231027 | 172200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20231027 | 172100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20231027 | 172000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20231027 | 171900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20231027 | 171800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20231027 | 171700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20231027 | 171600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20231027 | 171500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20231027 | 171400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20231027 | 171300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20231027 | 171200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20231027 | 171100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20231027 | 171000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20231027 | 170900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20231027 | 170800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20231027 | 170700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20231027 | 170600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 183 | 20231027 | 170500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20231027 | 170400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20231027 | 170300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20231027 | 170200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20231027 | 170100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20231027 | 170000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20231027 | 165900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20231027 | 165800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20231027 | 165700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20231027 | 165600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20231027 | 165500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20231027 | 165400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20231027 | 165300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20231027 | 165200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20231027 | 165100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20231027 | 165000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20231027 | 164900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20231027 | 164800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20231027 | 164700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20231027 | 164600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20231027 | 164500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20231027 | 164400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20231027 | 164300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20231027 | 164200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20231027 | 164100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20231027 | 164000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20231027 | 163900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20231027 | 163800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20231027 | 163700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20231027 | 163600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 213 | 20231027 | 163500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20231027 | 163400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20231027 | 163300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20231027 | 163200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20231027 | 163100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20231027 | 163000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20231027 | 162900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20231027 | 162800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20231027 | 162700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20231027 | 162600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20231027 | 162500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20231027 | 162400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20231027 | 162300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20231027 | 162200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20231027 | 162100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20231027 | 162000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20231027 | 161900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20231027 | 161800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20231027 | 161700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20231027 | 161600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 233 | 20231027 | 161500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20231027 | 161400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20231027 | 161300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20231027 | 161200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20231027 | 161100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20231027 | 161000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20231027 | 160900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20231027 | 160800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 241 | 20231027 | 160700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 242 | 20231027 | 160600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 243 | 20231027 | 160500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 244 | 20231027 | 160400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 245 | 20231027 | 160300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 246 | 20231027 | 160200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 247 | 20231027 | 160100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 248 | 20231027 | 160000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 249 | 20231027 | 155900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 250 | 20231027 | 155800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 251 | 20231027 | 155700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 252 | 20231027 | 155600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 253 | 20231027 | 155500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 254 | 20231027 | 155400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 255 | 20231027 | 155300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 256 | 20231027 | 155200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 257 | 20231027 | 155100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 258 | 20231027 | 155000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 259 | 20231027 | 154900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 260 | 20231027 | 154800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 261 | 20231027 | 154700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 262 | 20231027 | 154600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 263 | 20231027 | 154500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 264 | 20231027 | 154400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 265 | 20231027 | 154300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 266 | 20231027 | 154200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 267 | 20231027 | 154100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 268 | 20231027 | 154000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 269 | 20231027 | 153900 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 270 | 20231027 | 153800 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 271 | 20231027 | 153700 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 272 | 20231027 | 153600 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 273 | 20231027 | 153500 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 274 | 20231027 | 153400 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 275 | 20231027 | 153300 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 276 | 20231027 | 153200 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 277 | 20231027 | 153100 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 0 |
| 278 | 20231027 | 153000 | 13200606900 | 40000 | 40000 | 40000 | 40000 | 4258 |
| 279 | 20231027 | 152900 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20231027 | 152800 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20231027 | 152700 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20231027 | 152600 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20231027 | 152500 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20231027 | 152400 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 285 | 20231027 | 152300 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 286 | 20231027 | 152200 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 287 | 20231027 | 152100 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 288 | 20231027 | 152000 | 13030286900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 289 | 20231027 | 151900 | 13030286900 | 39850 | 39850 | 39850 | 39800 | 324 |
| 290 | 20231027 | 151800 | 13017375600 | 39800 | 39950 | 40000 | 39800 | 1058 |
| 291 | 20231027 | 151700 | 12975168800 | 39900 | 39950 | 39950 | 39900 | 553 |
| 292 | 20231027 | 151600 | 12953096850 | 39950 | 39900 | 39950 | 39850 | 336 |
| 293 | 20231027 | 151500 | 12939682600 | 39900 | 39850 | 39900 | 39850 | 750 |
| 294 | 20231027 | 151400 | 12909792850 | 39800 | 39850 | 39850 | 39800 | 466 |
| 295 | 20231027 | 151300 | 12891240300 | 39850 | 39850 | 39900 | 39800 | 757 |
| 296 | 20231027 | 151200 | 12861072450 | 39900 | 39900 | 39900 | 39850 | 1050 |
| 297 | 20231027 | 151100 | 12819195750 | 39950 | 39950 | 40000 | 39950 | 324 |
| 298 | 20231027 | 151000 | 12806248450 | 39950 | 39950 | 39950 | 39900 | 343 |
| 299 | 20231027 | 150900 | 12792546600 | 39950 | 40000 | 40000 | 39950 | 335 |
| 300 | 20231027 | 150800 | 12779149050 | 40000 | 40000 | 40000 | 39950 | 501 |
| 301 | 20231027 | 150700 | 12759117250 | 40000 | 40000 | 40000 | 40000 | 456 |
| 302 | 20231027 | 150600 | 12740877250 | 40000 | 39950 | 40000 | 39950 | 340 |
| 303 | 20231027 | 150500 | 12727294100 | 39950 | 40000 | 40000 | 39900 | 504 |
| 304 | 20231027 | 150400 | 12707157400 | 40050 | 39950 | 40050 | 39950 | 509 |
| 305 | 20231027 | 150300 | 12686801450 | 39950 | 39900 | 39950 | 39900 | 98 |
| 306 | 20231027 | 150200 | 12682888150 | 39900 | 39900 | 39950 | 39900 | 387 |
| 307 | 20231027 | 150100 | 12667443750 | 39950 | 40000 | 40000 | 39900 | 289 |
| 308 | 20231027 | 150000 | 12655903700 | 40000 | 40000 | 40000 | 40000 | 238 |
| 309 | 20231027 | 145900 | 12646383700 | 40000 | 40100 | 40100 | 39950 | 1035 |
| 310 | 20231027 | 145800 | 12604966150 | 40050 | 40050 | 40050 | 40050 | 316 |
| 311 | 20231027 | 145700 | 12592310350 | 40050 | 40000 | 40050 | 40000 | 272 |
| 312 | 20231027 | 145600 | 12581422400 | 40050 | 40100 | 40100 | 40050 | 416 |
| 313 | 20231027 | 145500 | 12564755200 | 40100 | 40100 | 40100 | 40050 | 1353 |
| 314 | 20231027 | 145400 | 12510500900 | 40050 | 39950 | 40050 | 39950 | 1910 |
| 315 | 20231027 | 145300 | 12434097100 | 39950 | 39900 | 39950 | 39900 | 675 |
| 316 | 20231027 | 145200 | 12407152250 | 39950 | 39950 | 40000 | 39950 | 194 |
| 317 | 20231027 | 145100 | 12399401800 | 39950 | 39900 | 40000 | 39900 | 1157 |
| 318 | 20231027 | 145000 | 12353185450 | 39900 | 39900 | 39900 | 39850 | 517 |
| 319 | 20231027 | 144900 | 12332557200 | 39900 | 39900 | 39900 | 39850 | 259 |
| 320 | 20231027 | 144800 | 12322230700 | 39900 | 39850 | 39900 | 39850 | 737 |
| 321 | 20231027 | 144700 | 12292861200 | 39850 | 39850 | 39850 | 39850 | 244 |
| 322 | 20231027 | 144600 | 12283137800 | 39850 | 39850 | 39850 | 39800 | 278 |
| 323 | 20231027 | 144500 | 12272059550 | 39850 | 39800 | 39850 | 39800 | 496 |
| 324 | 20231027 | 144400 | 12252317600 | 39800 | 39800 | 39800 | 39800 | 171 |
| 325 | 20231027 | 144300 | 12245511800 | 39800 | 39800 | 39800 | 39750 | 265 |
| 326 | 20231027 | 144200 | 12234967050 | 39800 | 39750 | 39800 | 39750 | 166 |
| 327 | 20231027 | 144100 | 12228365350 | 39750 | 39750 | 39750 | 39750 | 67 |
| 328 | 20231027 | 144000 | 12225702100 | 39750 | 39850 | 39850 | 39750 | 350 |
| 329 | 20231027 | 143900 | 12211774200 | 39800 | 39800 | 39850 | 39800 | 349 |
| 330 | 20231027 | 143800 | 12197879750 | 39800 | 39700 | 39800 | 39650 | 1564 |
| 331 | 20231027 | 143700 | 12135720700 | 39700 | 39700 | 39700 | 39700 | 168 |
| 332 | 20231027 | 143600 | 12129051100 | 39700 | 39700 | 39700 | 39650 | 274 |
| 333 | 20231027 | 143500 | 12118173350 | 39700 | 39700 | 39700 | 39650 | 300 |
| 334 | 20231027 | 143400 | 12106273800 | 39700 | 39700 | 39700 | 39700 | 68 |
| 335 | 20231027 | 143300 | 12103574200 | 39700 | 39750 | 39750 | 39700 | 398 |
| 336 | 20231027 | 143200 | 12087767500 | 39750 | 39800 | 39800 | 39750 | 221 |
| 337 | 20231027 | 143100 | 12078978000 | 39800 | 39750 | 39800 | 39700 | 201 |
| 338 | 20231027 | 143000 | 12070991050 | 39700 | 39750 | 39800 | 39700 | 605 |
| 339 | 20231027 | 142900 | 12046932500 | 39700 | 39700 | 39750 | 39700 | 199 |
| 340 | 20231027 | 142800 | 12039032150 | 39700 | 39550 | 39700 | 39550 | 722 |
| 341 | 20231027 | 142700 | 12010390450 | 39600 | 39650 | 39650 | 39500 | 672 |
| 342 | 20231027 | 142600 | 11983794150 | 39600 | 39600 | 39650 | 39600 | 462 |
| 343 | 20231027 | 142500 | 11965497950 | 39600 | 39500 | 39600 | 39500 | 181 |
| 344 | 20231027 | 142400 | 11958336400 | 39600 | 39550 | 39600 | 39550 | 340 |
| 345 | 20231027 | 142300 | 11944886000 | 39600 | 39600 | 39650 | 39600 | 664 |
| 346 | 20231027 | 142200 | 11918590600 | 39600 | 39600 | 39600 | 39550 | 315 |
| 347 | 20231027 | 142100 | 11906119700 | 39550 | 39650 | 39650 | 39550 | 608 |
| 348 | 20231027 | 142000 | 11882060250 | 39650 | 39650 | 39800 | 39650 | 115 |
| 349 | 20231027 | 141900 | 11877488800 | 39800 | 39750 | 39800 | 39750 | 160 |
| 350 | 20231027 | 141800 | 11871125700 | 39750 | 39700 | 39750 | 39650 | 828 |
| 351 | 20231027 | 141700 | 11838272100 | 39700 | 39800 | 39800 | 39550 | 650 |
| 352 | 20231027 | 141600 | 11812461150 | 39800 | 39750 | 39850 | 39750 | 225 |
| 353 | 20231027 | 141500 | 11803504900 | 39800 | 39600 | 39800 | 39600 | 442 |
| 354 | 20231027 | 141400 | 11785991400 | 39600 | 39500 | 39600 | 39500 | 1312 |
| 355 | 20231027 | 141300 | 11734123750 | 39550 | 39550 | 39550 | 39500 | 244 |
| 356 | 20231027 | 141200 | 11724482300 | 39550 | 39600 | 39600 | 39500 | 1029 |
| 357 | 20231027 | 141100 | 11683752500 | 39650 | 39650 | 39650 | 39600 | 196 |
| 358 | 20231027 | 141000 | 11675981200 | 39650 | 39650 | 39650 | 39650 | 280 |
| 359 | 20231027 | 140900 | 11664879200 | 39650 | 39650 | 39650 | 39650 | 92 |
| 360 | 20231027 | 140800 | 11661231400 | 39650 | 39650 | 39700 | 39650 | 311 |
| 361 | 20231027 | 140700 | 11648897150 | 39700 | 39700 | 39700 | 39700 | 147 |
| 362 | 20231027 | 140600 | 11643061250 | 39700 | 39700 | 39700 | 39700 | 61 |
| 363 | 20231027 | 140500 | 11640639550 | 39700 | 39850 | 39900 | 39700 | 871 |
| 364 | 20231027 | 140400 | 11605979100 | 39850 | 39850 | 39850 | 39850 | 369 |
| 365 | 20231027 | 140300 | 11591274450 | 39850 | 39850 | 39850 | 39850 | 87 |
| 366 | 20231027 | 140200 | 11587807500 | 39850 | 39850 | 39850 | 39800 | 237 |
| 367 | 20231027 | 140100 | 11578366950 | 39850 | 39900 | 39900 | 39850 | 7 |
| 368 | 20231027 | 140000 | 11578087950 | 39900 | 39900 | 39900 | 39900 | 294 |
| 369 | 20231027 | 135900 | 11566357350 | 39950 | 39900 | 39950 | 39900 | 205 |
| 370 | 20231027 | 135800 | 11558173850 | 39900 | 39950 | 39950 | 39900 | 1126 |
| 371 | 20231027 | 135700 | 11513193150 | 39900 | 39900 | 39900 | 39800 | 94 |
| 372 | 20231027 | 135600 | 11509447450 | 39900 | 39850 | 39950 | 39850 | 181 |
| 373 | 20231027 | 135500 | 11502227150 | 39850 | 40000 | 40000 | 39800 | 425 |
| 374 | 20231027 | 135400 | 11485272650 | 40000 | 40000 | 40000 | 40000 | 429 |
| 375 | 20231027 | 135300 | 11468112650 | 40000 | 39850 | 40000 | 39850 | 230 |
| 376 | 20231027 | 135200 | 11458941700 | 39850 | 40000 | 40000 | 39850 | 93 |
| 377 | 20231027 | 135100 | 11455228600 | 39800 | 39950 | 40000 | 39750 | 793 |
| 378 | 20231027 | 135000 | 11423547150 | 39950 | 39800 | 39950 | 39800 | 764 |
| 379 | 20231027 | 134900 | 11393117100 | 39800 | 39800 | 39800 | 39750 | 117 |
| 380 | 20231027 | 134800 | 11388462350 | 39800 | 39750 | 39800 | 39750 | 61 |
| 381 | 20231027 | 134700 | 11386036000 | 39800 | 39750 | 39800 | 39750 | 222 |
| 382 | 20231027 | 134600 | 11377211450 | 39800 | 39800 | 39800 | 39800 | 150 |
| 383 | 20231027 | 134500 | 11371241450 | 39850 | 39850 | 39900 | 39850 | 166 |
| 384 | 20231027 | 134400 | 11364625800 | 39850 | 39900 | 39900 | 39850 | 142 |
| 385 | 20231027 | 134300 | 11358961650 | 39950 | 39850 | 39950 | 39850 | 290 |
| 386 | 20231027 | 134200 | 11347389900 | 39850 | 39900 | 39900 | 39800 | 358 |
| 387 | 20231027 | 134100 | 11333126000 | 39900 | 39800 | 39900 | 39800 | 919 |
| 388 | 20231027 | 134000 | 11296501300 | 39750 | 39900 | 39900 | 39750 | 80 |
| 389 | 20231027 | 133900 | 11293313150 | 39950 | 40000 | 40000 | 39950 | 901 |
| 390 | 20231027 | 133800 | 11257314350 | 40000 | 40000 | 40000 | 39950 | 197 |
| 391 | 20231027 | 133700 | 11249434850 | 40000 | 40000 | 40050 | 39950 | 3494 |
| 392 | 20231027 | 133600 | 11109691900 | 40000 | 39900 | 40000 | 39900 | 791 |
| 393 | 20231027 | 133500 | 11078106850 | 39900 | 39850 | 39900 | 39850 | 72 |
| 394 | 20231027 | 133400 | 11075234350 | 39850 | 39850 | 39900 | 39800 | 330 |
| 395 | 20231027 | 133300 | 11062082750 | 39850 | 39700 | 39850 | 39700 | 616 |
| 396 | 20231027 | 133200 | 11037599400 | 39700 | 39700 | 39750 | 39700 | 169 |
| 397 | 20231027 | 133100 | 11030889050 | 39700 | 39750 | 39750 | 39700 | 32 |
| 398 | 20231027 | 133000 | 11029617300 | 39750 | 39650 | 39750 | 39650 | 640 |
| 399 | 20231027 | 132900 | 11004227550 | 39650 | 39500 | 39650 | 39500 | 203 |
| 400 | 20231027 | 132800 | 10996202400 | 39450 | 39500 | 39500 | 39450 | 2 |
| 401 | 20231027 | 132700 | 10996123450 | 39500 | 39450 | 39500 | 39450 | 256 |
| 402 | 20231027 | 132600 | 10986018500 | 39400 | 39600 | 39600 | 39400 | 506 |
| 403 | 20231027 | 132500 | 10966019800 | 39600 | 39450 | 39600 | 39450 | 892 |
| 404 | 20231027 | 132400 | 10930775650 | 39500 | 39500 | 39500 | 39500 | 8 |
| 405 | 20231027 | 132300 | 10930459650 | 39350 | 39400 | 39450 | 39350 | 614 |
| 406 | 20231027 | 132200 | 10906272350 | 39400 | 39400 | 39400 | 39350 | 10 |
| 407 | 20231027 | 132100 | 10905878400 | 39350 | 39500 | 39500 | 39350 | 359 |
| 408 | 20231027 | 132000 | 10891734200 | 39500 | 39350 | 39550 | 39350 | 1450 |
| 409 | 20231027 | 131900 | 10834591450 | 39350 | 39250 | 39350 | 39200 | 355 |
| 410 | 20231027 | 131800 | 10820655950 | 39200 | 39100 | 39250 | 39100 | 709 |
| 411 | 20231027 | 131700 | 10792911800 | 39050 | 39100 | 39150 | 39000 | 2393 |
| 412 | 20231027 | 131600 | 10699461350 | 39100 | 39350 | 39400 | 39100 | 1161 |
| 413 | 20231027 | 131500 | 10653909000 | 39350 | 39550 | 39550 | 39200 | 6800 |
| 414 | 20231027 | 131400 | 10385756400 | 39550 | 39700 | 39700 | 39550 | 2638 |
| 415 | 20231027 | 131300 | 10281226550 | 39700 | 39750 | 39750 | 39700 | 565 |
| 416 | 20231027 | 131200 | 10258767850 | 39750 | 39900 | 39900 | 39750 | 930 |
| 417 | 20231027 | 131100 | 10221738550 | 39850 | 39850 | 39900 | 39850 | 190 |
| 418 | 20231027 | 131000 | 10214161550 | 39900 | 39900 | 39900 | 39900 | 339 |
| 419 | 20231027 | 130900 | 10200635450 | 39900 | 39900 | 39900 | 39900 | 90 |
| 420 | 20231027 | 130800 | 10197044450 | 39900 | 39900 | 39900 | 39900 | 81 |
| 421 | 20231027 | 130700 | 10193812550 | 39900 | 39900 | 39900 | 39900 | 202 |
| 422 | 20231027 | 130600 | 10185752750 | 39900 | 39900 | 39900 | 39900 | 88 |
| 423 | 20231027 | 130500 | 10182241550 | 39900 | 39850 | 39900 | 39850 | 297 |
| 424 | 20231027 | 130400 | 10170399100 | 39850 | 39950 | 39950 | 39850 | 266 |
| 425 | 20231027 | 130300 | 10159788850 | 39950 | 39900 | 39950 | 39900 | 36 |
| 426 | 20231027 | 130200 | 10158351650 | 39900 | 39900 | 39900 | 39900 | 180 |
| 427 | 20231027 | 130100 | 10151169650 | 39900 | 39900 | 39950 | 39900 | 69 |
| 428 | 20231027 | 130000 | 10148416250 | 40000 | 39950 | 40000 | 39900 | 574 |
| 429 | 20231027 | 125900 | 10125494000 | 39950 | 39800 | 39950 | 39800 | 308 |
| 430 | 20231027 | 125800 | 10113203750 | 39750 | 39750 | 39950 | 39750 | 120 |
| 431 | 20231027 | 125700 | 10108433550 | 39750 | 39650 | 39750 | 39650 | 435 |
| 432 | 20231027 | 125600 | 10091164500 | 39650 | 39650 | 39650 | 39650 | 100 |
| 433 | 20231027 | 125500 | 10087199500 | 39700 | 39850 | 39850 | 39700 | 595 |
| 434 | 20231027 | 125400 | 10063517050 | 39850 | 39750 | 39850 | 39750 | 115 |
| 435 | 20231027 | 125300 | 10058942300 | 39700 | 39700 | 39700 | 39700 | 99 |
| 436 | 20231027 | 125200 | 10055012000 | 39650 | 39700 | 39700 | 39650 | 7 |
| 437 | 20231027 | 125100 | 10054734150 | 39700 | 39650 | 39700 | 39600 | 1040 |
| 438 | 20231027 | 125000 | 10013487350 | 39600 | 39600 | 39600 | 39600 | 129 |
| 439 | 20231027 | 124900 | 10008378950 | 39600 | 39650 | 39650 | 39600 | 221 |
| 440 | 20231027 | 124800 | 9999619350 | 39650 | 39600 | 39650 | 39600 | 1206 |
| 441 | 20231027 | 124700 | 9951858500 | 39600 | 39600 | 39600 | 39600 | 15 |
| 442 | 20231027 | 124600 | 9951264500 | 39550 | 39550 | 39550 | 39550 | 151 |
| 443 | 20231027 | 124500 | 9945292450 | 39600 | 39550 | 39600 | 39550 | 178 |
| 444 | 20231027 | 124400 | 9938252150 | 39600 | 39600 | 39600 | 39600 | 123 |
| 445 | 20231027 | 124300 | 9933381350 | 39600 | 39750 | 39750 | 39600 | 1446 |
| 446 | 20231027 | 124200 | 9876091450 | 39700 | 39700 | 39700 | 39700 | 143 |
| 447 | 20231027 | 124100 | 9870414350 | 39700 | 39750 | 39750 | 39700 | 426 |
| 448 | 20231027 | 124000 | 9853500800 | 39750 | 39850 | 39850 | 39700 | 528 |
| 449 | 20231027 | 123900 | 9832492850 | 39850 | 39800 | 39850 | 39800 | 133 |
| 450 | 20231027 | 123800 | 9827192850 | 39850 | 39850 | 39850 | 39850 | 63 |
| 451 | 20231027 | 123700 | 9824682300 | 39850 | 39900 | 39900 | 39800 | 1068 |
| 452 | 20231027 | 123600 | 9782163800 | 39900 | 39950 | 39950 | 39800 | 618 |
| 453 | 20231027 | 123500 | 9757507200 | 39950 | 40000 | 40000 | 39950 | 351 |
| 454 | 20231027 | 123400 | 9743472200 | 40000 | 40000 | 40000 | 40000 | 27 |
| 455 | 20231027 | 123300 | 9742392200 | 40000 | 39950 | 40000 | 39950 | 97 |
| 456 | 20231027 | 123200 | 9738516950 | 40000 | 40050 | 40050 | 40000 | 198 |
| 457 | 20231027 | 123100 | 9730594400 | 40050 | 40050 | 40050 | 40050 | 37 |
| 458 | 20231027 | 123000 | 9729112550 | 40050 | 40050 | 40050 | 40050 | 141 |
| 459 | 20231027 | 122900 | 9723465500 | 40050 | 40000 | 40050 | 40000 | 119 |
| 460 | 20231027 | 122800 | 9718700100 | 40050 | 40050 | 40100 | 40050 | 131 |
| 461 | 20231027 | 122700 | 9713452550 | 40050 | 40050 | 40050 | 40000 | 429 |
| 462 | 20231027 | 122600 | 9696271200 | 40050 | 39950 | 40050 | 39950 | 364 |
| 463 | 20231027 | 122500 | 9681723150 | 39900 | 39850 | 39900 | 39850 | 1159 |
| 464 | 20231027 | 122400 | 9635495450 | 39800 | 39850 | 39850 | 39800 | 93 |
| 465 | 20231027 | 122300 | 9631789500 | 39850 | 39850 | 39850 | 39850 | 289 |
| 466 | 20231027 | 122200 | 9620272850 | 39850 | 39800 | 39850 | 39800 | 87 |
| 467 | 20231027 | 122100 | 9616806400 | 39800 | 39650 | 39800 | 39650 | 1614 |
| 468 | 20231027 | 122000 | 9552713000 | 39650 | 39700 | 39700 | 39650 | 738 |
| 469 | 20231027 | 121900 | 9523445950 | 39750 | 39750 | 39750 | 39750 | 2 |
| 470 | 20231027 | 121800 | 9523366450 | 39750 | 39700 | 39750 | 39700 | 75 |
| 471 | 20231027 | 121700 | 9520388550 | 39700 | 39850 | 39850 | 39700 | 3418 |
| 472 | 20231027 | 121600 | 9384349000 | 39850 | 39850 | 39900 | 39850 | 617 |
| 473 | 20231027 | 121500 | 9359760300 | 39900 | 39900 | 39900 | 39850 | 213 |
| 474 | 20231027 | 121400 | 9351271600 | 39850 | 39850 | 39850 | 39850 | 295 |
| 475 | 20231027 | 121300 | 9339515850 | 39850 | 39850 | 39900 | 39850 | 267 |
| 476 | 20231027 | 121200 | 9328875500 | 39850 | 39850 | 39850 | 39850 | 122 |
| 477 | 20231027 | 121100 | 9324013800 | 39850 | 39900 | 39900 | 39850 | 583 |
| 478 | 20231027 | 121000 | 9300779450 | 39900 | 39900 | 39900 | 39900 | 76 |
| 479 | 20231027 | 120900 | 9297747050 | 39900 | 39900 | 39900 | 39900 | 45 |
| 480 | 20231027 | 120800 | 9295951550 | 39850 | 39900 | 39900 | 39850 | 102 |
| 481 | 20231027 | 120700 | 9291883700 | 39900 | 39900 | 39900 | 39900 | 52 |
| 482 | 20231027 | 120600 | 9289808900 | 39900 | 39900 | 39900 | 39850 | 589 |
| 483 | 20231027 | 120500 | 9266309050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 484 | 20231027 | 120400 | 9266309050 | 39900 | 39900 | 39900 | 39850 | 66 |
| 485 | 20231027 | 120300 | 9263678400 | 39850 | 39850 | 39850 | 39850 | 42 |
| 486 | 20231027 | 120200 | 9262004700 | 39850 | 39850 | 39850 | 39850 | 200 |
| 487 | 20231027 | 120100 | 9254034700 | 39850 | 39850 | 39900 | 39850 | 170 |
| 488 | 20231027 | 120000 | 9247260050 | 39850 | 39850 | 39850 | 39850 | 374 |
| 489 | 20231027 | 115900 | 9232356150 | 39900 | 39900 | 39900 | 39850 | 643 |
| 490 | 20231027 | 115800 | 9206713500 | 39850 | 39900 | 39900 | 39850 | 77 |
| 491 | 20231027 | 115700 | 9203644250 | 39900 | 39900 | 39900 | 39850 | 2083 |
| 492 | 20231027 | 115600 | 9120583150 | 39900 | 39900 | 39900 | 39900 | 10 |
| 493 | 20231027 | 115500 | 9120184150 | 39900 | 39950 | 39950 | 39900 | 450 |
| 494 | 20231027 | 115400 | 9102214950 | 39950 | 39950 | 39950 | 39900 | 95 |
| 495 | 20231027 | 115300 | 9098423200 | 39900 | 39950 | 39950 | 39900 | 113 |
| 496 | 20231027 | 115200 | 9093908950 | 39950 | 40050 | 40050 | 39950 | 585 |
| 497 | 20231027 | 115100 | 9070510100 | 40050 | 40100 | 40100 | 40050 | 164 |
| 498 | 20231027 | 115000 | 9063940100 | 40100 | 40150 | 40150 | 40100 | 258 |
| 499 | 20231027 | 114900 | 9053584700 | 40150 | 40200 | 40200 | 40150 | 459 |
| 500 | 20231027 | 114800 | 9035135600 | 40250 | 40200 | 40250 | 40200 | 223 |
| 501 | 20231027 | 114700 | 9026170600 | 40200 | 40200 | 40200 | 40200 | 31 |
| 502 | 20231027 | 114600 | 9024924400 | 40200 | 40200 | 40200 | 40200 | 3 |
| 503 | 20231027 | 114500 | 9024803800 | 40200 | 40250 | 40250 | 40200 | 231 |
| 504 | 20231027 | 114400 | 9015517100 | 40200 | 40250 | 40250 | 40200 | 353 |
| 505 | 20231027 | 114300 | 9001324500 | 40250 | 40250 | 40250 | 40250 | 109 |
| 506 | 20231027 | 114200 | 8996937250 | 40250 | 40250 | 40250 | 40250 | 33 |
| 507 | 20231027 | 114100 | 8995609000 | 40200 | 40250 | 40250 | 40200 | 59 |
| 508 | 20231027 | 114000 | 8993235100 | 40250 | 40250 | 40250 | 40250 | 50 |
| 509 | 20231027 | 113900 | 8991222600 | 40250 | 40250 | 40250 | 40250 | 199 |
| 510 | 20231027 | 113800 | 8983212850 | 40250 | 40200 | 40250 | 40200 | 2106 |
| 511 | 20231027 | 113700 | 8898490450 | 40200 | 40250 | 40250 | 40200 | 136 |
| 512 | 20231027 | 113600 | 8893022350 | 40200 | 40250 | 40250 | 40200 | 221 |
| 513 | 20231027 | 113500 | 8884137100 | 40250 | 40200 | 40250 | 40200 | 255 |
| 514 | 20231027 | 113400 | 8873883400 | 40200 | 40250 | 40250 | 40200 | 38 |
| 515 | 20231027 | 113300 | 8872354050 | 40250 | 40200 | 40250 | 40200 | 107 |
| 516 | 20231027 | 113200 | 8868052300 | 40200 | 40250 | 40250 | 40200 | 376 |
| 517 | 20231027 | 113100 | 8852920350 | 40250 | 40300 | 40300 | 40250 | 57 |
| 518 | 20231027 | 113000 | 8850623600 | 40300 | 40300 | 40300 | 40250 | 83 |
| 519 | 20231027 | 112900 | 8847280200 | 40300 | 40350 | 40350 | 40300 | 171 |
| 520 | 20231027 | 112800 | 8840387900 | 40350 | 40350 | 40350 | 40300 | 43 |
| 521 | 20231027 | 112700 | 8838652900 | 40300 | 40350 | 40350 | 40300 | 167 |
| 522 | 20231027 | 112600 | 8831918800 | 40350 | 40300 | 40350 | 40300 | 349 |
| 523 | 20231027 | 112500 | 8817852650 | 40300 | 40250 | 40300 | 40250 | 263 |
| 524 | 20231027 | 112400 | 8807259850 | 40300 | 40300 | 40300 | 40300 | 47 |
| 525 | 20231027 | 112300 | 8805365750 | 40300 | 40350 | 40350 | 40100 | 543 |
| 526 | 20231027 | 112200 | 8783490250 | 40350 | 40350 | 40350 | 40300 | 145 |
| 527 | 20231027 | 112100 | 8777640500 | 40350 | 40300 | 40350 | 40300 | 1116 |
| 528 | 20231027 | 112000 | 8732622300 | 40300 | 40300 | 40300 | 40300 | 274 |
| 529 | 20231027 | 111900 | 8721580100 | 40300 | 40300 | 40300 | 40300 | 547 |
| 530 | 20231027 | 111800 | 8699536000 | 40250 | 40300 | 40300 | 40250 | 214 |
| 531 | 20231027 | 111700 | 8690912800 | 40300 | 40200 | 40300 | 40200 | 1214 |
| 532 | 20231027 | 111600 | 8642057250 | 40200 | 40050 | 40200 | 40050 | 3371 |
| 533 | 20231027 | 111500 | 8506780600 | 40050 | 40100 | 40100 | 40050 | 215 |
| 534 | 20231027 | 111400 | 8498163350 | 40050 | 40100 | 40100 | 40050 | 132 |
| 535 | 20231027 | 111300 | 8492871850 | 40050 | 40100 | 40100 | 40050 | 332 |
| 536 | 20231027 | 111200 | 8479564900 | 40100 | 40100 | 40100 | 40100 | 106 |
| 537 | 20231027 | 111100 | 8475314300 | 40100 | 40150 | 40150 | 40100 | 490 |
| 538 | 20231027 | 111000 | 8455663250 | 40150 | 40150 | 40150 | 40100 | 190 |
| 539 | 20231027 | 110900 | 8448037300 | 40200 | 40200 | 40200 | 40150 | 1089 |
| 540 | 20231027 | 110800 | 8404310500 | 40150 | 40150 | 40150 | 40100 | 716 |
| 541 | 20231027 | 110700 | 8375570100 | 40150 | 40150 | 40150 | 40150 | 88 |
| 542 | 20231027 | 110600 | 8372036900 | 40150 | 40150 | 40150 | 40150 | 192 |
| 543 | 20231027 | 110500 | 8364328100 | 40150 | 40100 | 40150 | 40100 | 270 |
| 544 | 20231027 | 110400 | 8353488200 | 40150 | 40150 | 40150 | 40100 | 225 |
| 545 | 20231027 | 110300 | 8344463100 | 40100 | 40150 | 40150 | 40100 | 189 |
| 546 | 20231027 | 110200 | 8336883250 | 40100 | 40100 | 40100 | 40000 | 495 |
| 547 | 20231027 | 110100 | 8317053400 | 40150 | 40150 | 40200 | 40100 | 575 |
| 548 | 20231027 | 110000 | 8293971500 | 40150 | 40150 | 40200 | 40100 | 478 |
| 549 | 20231027 | 105900 | 8274778950 | 40150 | 40050 | 40150 | 40050 | 416 |
| 550 | 20231027 | 105800 | 8258097450 | 40050 | 39900 | 40050 | 39900 | 417 |
| 551 | 20231027 | 105700 | 8241432700 | 39900 | 39850 | 39900 | 39850 | 361 |
| 552 | 20231027 | 105600 | 8227041550 | 39850 | 39850 | 39850 | 39850 | 399 |
| 553 | 20231027 | 105500 | 8211141400 | 39850 | 39850 | 39900 | 39800 | 402 |
| 554 | 20231027 | 105400 | 8195122200 | 39900 | 39900 | 39900 | 39850 | 182 |
| 555 | 20231027 | 105300 | 8187866400 | 39850 | 40000 | 40000 | 39850 | 1735 |
| 556 | 20231027 | 105200 | 8118631500 | 40000 | 40150 | 40150 | 40000 | 4006 |
| 557 | 20231027 | 105100 | 7958260900 | 40100 | 40150 | 40150 | 40100 | 444 |
| 558 | 20231027 | 105000 | 7940434350 | 40200 | 40150 | 40200 | 40150 | 573 |
| 559 | 20231027 | 104900 | 7917428350 | 40150 | 40200 | 40200 | 40150 | 946 |
| 560 | 20231027 | 104800 | 7879425100 | 40250 | 40300 | 40300 | 40200 | 901 |
| 561 | 20231027 | 104700 | 7843163200 | 40300 | 40300 | 40300 | 40300 | 502 |
| 562 | 20231027 | 104600 | 7822932600 | 40300 | 40300 | 40350 | 40300 | 171 |
| 563 | 20231027 | 104500 | 7816041250 | 40350 | 40300 | 40350 | 40300 | 503 |
| 564 | 20231027 | 104400 | 7795769850 | 40300 | 40350 | 40350 | 40300 | 1058 |
| 565 | 20231027 | 104300 | 7753125200 | 40300 | 40250 | 40350 | 40250 | 853 |
| 566 | 20231027 | 104200 | 7718750350 | 40300 | 40300 | 40350 | 40250 | 882 |
| 567 | 20231027 | 104100 | 7683202500 | 40350 | 40200 | 40350 | 40200 | 1872 |
| 568 | 20231027 | 104000 | 7607851350 | 40200 | 40200 | 40250 | 40200 | 482 |
| 569 | 20231027 | 103900 | 7588474850 | 40250 | 40250 | 40250 | 40200 | 1120 |
| 570 | 20231027 | 103800 | 7543440550 | 40250 | 40300 | 40350 | 40250 | 1248 |
| 571 | 20231027 | 103700 | 7493149950 | 40300 | 40350 | 40350 | 40300 | 623 |
| 572 | 20231027 | 103600 | 7468035650 | 40350 | 40300 | 40350 | 40300 | 786 |
| 573 | 20231027 | 103500 | 7436357350 | 40300 | 40350 | 40400 | 40300 | 986 |
| 574 | 20231027 | 103400 | 7396585300 | 40350 | 40300 | 40350 | 40300 | 4700 |
| 575 | 20231027 | 103300 | 7207057950 | 40300 | 40250 | 40300 | 40250 | 586 |
| 576 | 20231027 | 103200 | 7183454650 | 40250 | 40250 | 40300 | 40250 | 997 |
| 577 | 20231027 | 103100 | 7143323050 | 40250 | 40300 | 40300 | 40250 | 1070 |
| 578 | 20231027 | 103000 | 7100234550 | 40300 | 40200 | 40300 | 40200 | 2029 |
| 579 | 20231027 | 102900 | 7018570050 | 40200 | 40150 | 40250 | 40150 | 1992 |
| 580 | 20231027 | 102800 | 6938476800 | 40200 | 40200 | 40200 | 40200 | 516 |
| 581 | 20231027 | 102700 | 6917733600 | 40200 | 40150 | 40200 | 40150 | 3223 |
| 582 | 20231027 | 102600 | 6788230350 | 40150 | 40000 | 40150 | 40000 | 681 |
| 583 | 20231027 | 102500 | 6760941250 | 40050 | 39950 | 40050 | 39950 | 2034 |
| 584 | 20231027 | 102400 | 6679616000 | 39950 | 39950 | 39950 | 39900 | 214 |
| 585 | 20231027 | 102300 | 6671067700 | 39950 | 39950 | 40000 | 39950 | 1118 |
| 586 | 20231027 | 102200 | 6626396400 | 39900 | 40050 | 40050 | 39900 | 1335 |
| 587 | 20231027 | 102100 | 6573068050 | 40000 | 40000 | 40100 | 40000 | 2698 |
| 588 | 20231027 | 102000 | 6465050750 | 40000 | 40050 | 40100 | 39950 | 2638 |
| 589 | 20231027 | 101900 | 6359525900 | 40050 | 39900 | 40050 | 39900 | 2652 |
| 590 | 20231027 | 101800 | 6253524900 | 40000 | 39850 | 40050 | 39850 | 5709 |
| 591 | 20231027 | 101700 | 6025301250 | 39850 | 39850 | 39850 | 39800 | 708 |
| 592 | 20231027 | 101600 | 5997094000 | 39900 | 39700 | 39950 | 39700 | 2045 |
| 593 | 20231027 | 101500 | 5915643150 | 39650 | 39650 | 39650 | 39600 | 1703 |
| 594 | 20231027 | 101400 | 5848125200 | 39650 | 39650 | 39650 | 39600 | 371 |
| 595 | 20231027 | 101300 | 5833420600 | 39700 | 39750 | 39800 | 39700 | 1190 |
| 596 | 20231027 | 101200 | 5786133200 | 39750 | 39600 | 39750 | 39600 | 4498 |
| 597 | 20231027 | 101100 | 5607800950 | 39600 | 39550 | 39600 | 39550 | 1156 |
| 598 | 20231027 | 101000 | 5562056500 | 39550 | 39550 | 39550 | 39500 | 207 |
| 599 | 20231027 | 100900 | 5553869700 | 39550 | 39550 | 39550 | 39500 | 233 |
| 600 | 20231027 | 100800 | 5544654600 | 39550 | 39500 | 39550 | 39500 | 444 |
| 601 | 20231027 | 100700 | 5527096000 | 39500 | 39600 | 39600 | 39500 | 983 |
| 602 | 20231027 | 100600 | 5488215900 | 39600 | 39550 | 39600 | 39550 | 890 |
| 603 | 20231027 | 100500 | 5452995650 | 39550 | 39550 | 39550 | 39500 | 337 |
| 604 | 20231027 | 100400 | 5439668350 | 39550 | 39500 | 39550 | 39500 | 609 |
| 605 | 20231027 | 100300 | 5415611800 | 39450 | 39450 | 39450 | 39400 | 1418 |
| 606 | 20231027 | 100200 | 5359717150 | 39400 | 39550 | 39550 | 39400 | 1523 |
| 607 | 20231027 | 100100 | 5299624800 | 39550 | 39500 | 39550 | 39450 | 1138 |
| 608 | 20231027 | 100000 | 5254666750 | 39500 | 39300 | 39500 | 39300 | 2235 |
| 609 | 20231027 | 095900 | 5166609350 | 39300 | 39350 | 39350 | 39250 | 727 |
| 610 | 20231027 | 095800 | 5138030800 | 39300 | 39300 | 39300 | 39200 | 507 |
| 611 | 20231027 | 095700 | 5118131850 | 39300 | 39150 | 39300 | 39150 | 574 |
| 612 | 20231027 | 095600 | 5095614600 | 39150 | 39150 | 39150 | 39100 | 676 |
| 613 | 20231027 | 095500 | 5069153900 | 39100 | 39150 | 39150 | 39100 | 731 |
| 614 | 20231027 | 095400 | 5040565150 | 39150 | 39200 | 39200 | 39150 | 389 |
| 615 | 20231027 | 095300 | 5025333700 | 39250 | 39450 | 39450 | 39250 | 1073 |
| 616 | 20231027 | 095200 | 4983109450 | 39350 | 39300 | 39400 | 39250 | 1121 |
| 617 | 20231027 | 095100 | 4939004200 | 39300 | 39200 | 39300 | 39150 | 911 |
| 618 | 20231027 | 095000 | 4903278500 | 39200 | 39100 | 39200 | 39100 | 1523 |
| 619 | 20231027 | 094900 | 4843663400 | 39100 | 39100 | 39100 | 39050 | 688 |
| 620 | 20231027 | 094800 | 4816762700 | 39100 | 39050 | 39100 | 39050 | 146 |
| 621 | 20231027 | 094700 | 4811058000 | 39050 | 39200 | 39200 | 39050 | 944 |
| 622 | 20231027 | 094600 | 4774165450 | 39200 | 38900 | 39200 | 38900 | 1584 |
| 623 | 20231027 | 094500 | 4712364250 | 38900 | 38950 | 38950 | 38900 | 868 |
| 624 | 20231027 | 094400 | 4678584850 | 38950 | 38900 | 39000 | 38850 | 1228 |
| 625 | 20231027 | 094300 | 4630810250 | 38900 | 38750 | 38900 | 38750 | 431 |
| 626 | 20231027 | 094200 | 4614073800 | 38750 | 38850 | 38850 | 38600 | 602 |
| 627 | 20231027 | 094100 | 4590772100 | 38850 | 38600 | 38850 | 38600 | 990 |
| 628 | 20231027 | 094000 | 4552432050 | 38600 | 38550 | 38600 | 38500 | 562 |
| 629 | 20231027 | 093900 | 4530765950 | 38500 | 38400 | 38600 | 38400 | 466 |
| 630 | 20231027 | 093800 | 4512836250 | 38400 | 38400 | 38400 | 38350 | 1280 |
| 631 | 20231027 | 093700 | 4463685650 | 38400 | 38350 | 38400 | 38350 | 1353 |
| 632 | 20231027 | 093600 | 4411773400 | 38350 | 38550 | 38550 | 38300 | 4791 |
| 633 | 20231027 | 093500 | 4227771700 | 38600 | 38550 | 38600 | 38550 | 567 |
| 634 | 20231027 | 093400 | 4205900200 | 38550 | 38600 | 38650 | 38550 | 1932 |
| 635 | 20231027 | 093300 | 4131391450 | 38600 | 38800 | 38800 | 38500 | 4293 |
| 636 | 20231027 | 093200 | 3965462450 | 38850 | 38800 | 39050 | 38800 | 1611 |
| 637 | 20231027 | 093100 | 3902844650 | 38850 | 38800 | 38850 | 38800 | 305 |
| 638 | 20231027 | 093000 | 3891001900 | 38800 | 38750 | 38850 | 38700 | 1560 |
| 639 | 20231027 | 092900 | 3830545450 | 38800 | 38700 | 38850 | 38650 | 1250 |
| 640 | 20231027 | 092800 | 3782122050 | 38650 | 38750 | 38850 | 38650 | 7045 |
| 641 | 20231027 | 092700 | 3509203700 | 38750 | 38800 | 38850 | 38700 | 1863 |
| 642 | 20231027 | 092600 | 3436955050 | 38800 | 39050 | 39100 | 38800 | 4211 |
| 643 | 20231027 | 092500 | 3273068000 | 39050 | 39200 | 39250 | 39050 | 1667 |
| 644 | 20231027 | 092400 | 3207847150 | 39200 | 39400 | 39450 | 39200 | 1503 |
| 645 | 20231027 | 092300 | 3148789100 | 39450 | 39400 | 39450 | 39350 | 2223 |
| 646 | 20231027 | 092200 | 3061239750 | 39350 | 39500 | 39500 | 39350 | 2784 |
| 647 | 20231027 | 092100 | 2951465950 | 39500 | 39400 | 39550 | 39400 | 1175 |
| 648 | 20231027 | 092000 | 2905059400 | 39450 | 39850 | 39850 | 39400 | 3479 |
| 649 | 20231027 | 091900 | 2767386650 | 39900 | 39650 | 39950 | 39650 | 1169 |
| 650 | 20231027 | 091800 | 2720907450 | 39650 | 39800 | 39850 | 39600 | 3616 |
| 651 | 20231027 | 091700 | 2577390650 | 39850 | 40200 | 40250 | 39850 | 3833 |
| 652 | 20231027 | 091600 | 2423969700 | 40200 | 40250 | 40300 | 40050 | 3045 |
| 653 | 20231027 | 091500 | 2301483050 | 40250 | 40100 | 40250 | 40050 | 5571 |
| 654 | 20231027 | 091400 | 2077685650 | 40050 | 40100 | 40200 | 40050 | 3208 |
| 655 | 20231027 | 091300 | 1949011000 | 40100 | 39650 | 40100 | 39650 | 7202 |
| 656 | 20231027 | 091200 | 1661596850 | 39750 | 39550 | 39750 | 39550 | 3531 |
| 657 | 20231027 | 091100 | 1521555000 | 39550 | 39450 | 39550 | 39400 | 2051 |
| 658 | 20231027 | 091000 | 1440528350 | 39350 | 39550 | 39650 | 39200 | 4348 |
| 659 | 20231027 | 090900 | 1269058900 | 39500 | 39200 | 39500 | 39200 | 5401 |
| 660 | 20231027 | 090800 | 1056586600 | 39200 | 39250 | 39250 | 39100 | 2157 |
| 661 | 20231027 | 090700 | 972010150 | 39200 | 39100 | 39250 | 39100 | 2142 |
| 662 | 20231027 | 090600 | 888079750 | 39100 | 39150 | 39200 | 39100 | 1391 |
| 663 | 20231027 | 090500 | 833620850 | 39150 | 39050 | 39150 | 39050 | 2316 |
| 664 | 20231027 | 090400 | 743093600 | 39050 | 39050 | 39050 | 38850 | 2624 |
| 665 | 20231027 | 090300 | 640940700 | 38900 | 39050 | 39200 | 38850 | 3048 |
| 666 | 20231027 | 090200 | 521753300 | 39100 | 39100 | 39150 | 38900 | 1821 |
| 667 | 20231027 | 090100 | 450654700 | 39100 | 38900 | 39100 | 38650 | 8368 |
| 668 | 20231027 | 090000 | 125295800 | 38900 | 38800 | 39300 | 38800 | 3209 |