36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 3 | 20231026 | 201600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231026 | 201500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231026 | 201400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231026 | 201300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231026 | 201200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231026 | 201100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231026 | 201000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231026 | 200900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231026 | 200800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231026 | 200700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231026 | 200600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231026 | 200500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231026 | 200400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231026 | 200300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231026 | 200200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231026 | 200100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231026 | 200000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231026 | 195900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231026 | 195800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231026 | 195700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231026 | 195600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231026 | 195500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231026 | 195400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231026 | 195300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231026 | 195200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231026 | 195100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231026 | 195000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231026 | 194900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231026 | 194800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231026 | 194700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 33 | 20231026 | 194600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231026 | 194500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231026 | 194400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231026 | 194300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231026 | 194200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231026 | 194100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231026 | 194000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231026 | 193900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231026 | 193800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231026 | 193700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231026 | 193600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231026 | 193500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231026 | 193400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231026 | 193300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231026 | 193200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231026 | 193100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231026 | 193000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231026 | 192900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231026 | 192800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231026 | 192700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231026 | 192600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231026 | 192500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231026 | 192400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231026 | 192300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231026 | 192200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231026 | 192100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231026 | 192000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231026 | 191900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231026 | 191800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231026 | 191700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 63 | 20231026 | 191600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231026 | 191500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231026 | 191400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231026 | 191300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231026 | 191200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231026 | 191100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231026 | 191000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231026 | 190900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231026 | 190800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231026 | 190700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231026 | 190600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231026 | 190500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231026 | 190400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231026 | 190300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231026 | 190200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231026 | 190100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231026 | 190000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231026 | 185900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231026 | 185800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231026 | 185700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231026 | 185600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231026 | 185500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231026 | 185400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231026 | 185300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231026 | 185200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231026 | 185100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231026 | 185000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231026 | 184900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231026 | 184800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231026 | 184700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 93 | 20231026 | 184600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231026 | 184500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231026 | 184400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231026 | 184300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231026 | 184200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231026 | 184100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231026 | 184000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231026 | 183900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231026 | 183800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231026 | 183700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231026 | 183600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231026 | 183500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231026 | 183400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231026 | 183300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231026 | 183200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231026 | 183100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231026 | 183000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231026 | 182900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231026 | 182800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231026 | 182700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231026 | 182600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231026 | 182500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231026 | 182400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231026 | 182300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231026 | 182200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231026 | 182100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231026 | 182000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231026 | 181900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231026 | 181800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231026 | 181700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 123 | 20231026 | 181600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231026 | 181500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231026 | 181400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231026 | 181300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231026 | 181200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231026 | 181100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231026 | 181000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231026 | 180900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231026 | 180800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231026 | 180700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231026 | 180600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231026 | 180500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231026 | 180400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231026 | 180300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231026 | 180200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231026 | 180100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231026 | 180000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231026 | 175900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231026 | 175800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231026 | 175700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231026 | 175600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231026 | 175500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231026 | 175400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231026 | 175300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231026 | 175200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231026 | 175100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231026 | 175000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231026 | 174900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231026 | 174800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231026 | 174700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 153 | 20231026 | 174600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231026 | 174500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231026 | 174400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231026 | 174300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231026 | 174200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231026 | 174100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231026 | 174000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231026 | 173900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231026 | 173800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231026 | 173700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231026 | 173600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231026 | 173500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231026 | 173400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231026 | 173300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231026 | 173200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231026 | 173100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231026 | 173000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231026 | 172900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231026 | 172800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231026 | 172700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231026 | 172600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231026 | 172500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231026 | 172400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231026 | 172300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231026 | 172200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231026 | 172100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231026 | 172000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231026 | 171900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231026 | 171800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231026 | 171700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 183 | 20231026 | 171600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231026 | 171500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231026 | 171400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231026 | 171300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231026 | 171200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231026 | 171100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231026 | 171000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231026 | 170900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231026 | 170800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231026 | 170700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231026 | 170600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231026 | 170500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231026 | 170400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231026 | 170300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231026 | 170200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20231026 | 170100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20231026 | 170000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20231026 | 165900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20231026 | 165800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20231026 | 165700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20231026 | 165600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20231026 | 165500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20231026 | 165400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20231026 | 165300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20231026 | 165200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20231026 | 165100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20231026 | 165000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20231026 | 164900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20231026 | 164800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20231026 | 164700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 213 | 20231026 | 164600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20231026 | 164500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20231026 | 164400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20231026 | 164300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20231026 | 164200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20231026 | 164100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20231026 | 164000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20231026 | 163900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20231026 | 163800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20231026 | 163700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20231026 | 163600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20231026 | 163500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20231026 | 163400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20231026 | 163300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20231026 | 163200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20231026 | 163100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20231026 | 163000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20231026 | 162900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20231026 | 162800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20231026 | 162700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20231026 | 162600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20231026 | 162500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20231026 | 162400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20231026 | 162300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20231026 | 162200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20231026 | 162100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20231026 | 162000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20231026 | 161900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20231026 | 161800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20231026 | 161700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 243 | 20231026 | 161600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20231026 | 161500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20231026 | 161400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20231026 | 161300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20231026 | 161200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20231026 | 161100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20231026 | 161000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20231026 | 160900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20231026 | 160800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20231026 | 160700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20231026 | 160600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20231026 | 160500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20231026 | 160400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20231026 | 160300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20231026 | 160200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20231026 | 160100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20231026 | 160000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20231026 | 155900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20231026 | 155800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20231026 | 155700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20231026 | 155600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20231026 | 155500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20231026 | 155400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 266 | 20231026 | 155300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20231026 | 155200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20231026 | 155100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20231026 | 155000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 270 | 20231026 | 154900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 271 | 20231026 | 154800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 272 | 20231026 | 154700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 273 | 20231026 | 154600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 274 | 20231026 | 154500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 275 | 20231026 | 154400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20231026 | 154300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 277 | 20231026 | 154200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 278 | 20231026 | 154100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 279 | 20231026 | 154000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 280 | 20231026 | 153900 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 281 | 20231026 | 153800 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 282 | 20231026 | 153700 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 283 | 20231026 | 153600 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 284 | 20231026 | 153500 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 285 | 20231026 | 153400 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 286 | 20231026 | 153300 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 287 | 20231026 | 153200 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 288 | 20231026 | 153100 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 0 |
| 289 | 20231026 | 153000 | 5883626050 | 31900 | 31900 | 31900 | 31900 | 4607 |
| 290 | 20231026 | 152900 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 291 | 20231026 | 152800 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 292 | 20231026 | 152700 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 293 | 20231026 | 152600 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 294 | 20231026 | 152500 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 295 | 20231026 | 152400 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 296 | 20231026 | 152300 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 297 | 20231026 | 152200 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20231026 | 152100 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20231026 | 152000 | 5736662750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20231026 | 151900 | 5736662750 | 31900 | 31950 | 31950 | 31900 | 571 |
| 301 | 20231026 | 151800 | 5718430600 | 31900 | 31950 | 31950 | 31900 | 344 |
| 302 | 20231026 | 151700 | 5707450800 | 31950 | 31950 | 31950 | 31900 | 727 |
| 303 | 20231026 | 151600 | 5684249850 | 31950 | 31950 | 31950 | 31900 | 335 |
| 304 | 20231026 | 151500 | 5673556950 | 31950 | 31900 | 31950 | 31900 | 498 |
| 305 | 20231026 | 151400 | 5657664250 | 31950 | 31900 | 31950 | 31900 | 422 |
| 306 | 20231026 | 151300 | 5644191750 | 31950 | 31950 | 31950 | 31900 | 534 |
| 307 | 20231026 | 151200 | 5627146000 | 31900 | 31900 | 31950 | 31850 | 690 |
| 308 | 20231026 | 151100 | 5605136550 | 31900 | 31900 | 31950 | 31850 | 296 |
| 309 | 20231026 | 151000 | 5595699100 | 31950 | 31900 | 31950 | 31900 | 604 |
| 310 | 20231026 | 150900 | 5576429550 | 31900 | 31900 | 31900 | 31850 | 413 |
| 311 | 20231026 | 150800 | 5563266950 | 31900 | 31900 | 31900 | 31850 | 333 |
| 312 | 20231026 | 150700 | 5552656700 | 31900 | 31900 | 31900 | 31850 | 363 |
| 313 | 20231026 | 150600 | 5541092300 | 31900 | 31900 | 31900 | 31850 | 332 |
| 314 | 20231026 | 150500 | 5530512300 | 31900 | 31850 | 31900 | 31850 | 360 |
| 315 | 20231026 | 150400 | 5519043950 | 31900 | 31850 | 31900 | 31800 | 1146 |
| 316 | 20231026 | 150300 | 5482569100 | 31850 | 31850 | 31900 | 31850 | 382 |
| 317 | 20231026 | 150200 | 5470400400 | 31850 | 31850 | 31900 | 31850 | 303 |
| 318 | 20231026 | 150100 | 5460748650 | 31850 | 31900 | 31900 | 31850 | 367 |
| 319 | 20231026 | 150000 | 5449056050 | 31850 | 31900 | 31900 | 31850 | 613 |
| 320 | 20231026 | 145900 | 5429525750 | 31850 | 31900 | 31950 | 31850 | 461 |
| 321 | 20231026 | 145800 | 5414815900 | 31900 | 32000 | 32000 | 31900 | 538 |
| 322 | 20231026 | 145700 | 5397646500 | 32000 | 32050 | 32100 | 32000 | 1134 |
| 323 | 20231026 | 145600 | 5361310700 | 32050 | 32100 | 32100 | 32050 | 558 |
| 324 | 20231026 | 145500 | 5343410350 | 32100 | 32050 | 32100 | 32050 | 350 |
| 325 | 20231026 | 145400 | 5332190050 | 32100 | 32100 | 32100 | 32050 | 758 |
| 326 | 20231026 | 145300 | 5307863850 | 32100 | 32050 | 32100 | 32050 | 849 |
| 327 | 20231026 | 145200 | 5280611600 | 32100 | 32100 | 32100 | 32100 | 54 |
| 328 | 20231026 | 145100 | 5278878200 | 32100 | 32050 | 32100 | 32000 | 1705 |
| 329 | 20231026 | 145000 | 5224231750 | 32050 | 32050 | 32050 | 32050 | 54 |
| 330 | 20231026 | 144900 | 5222501050 | 32050 | 32000 | 32050 | 32000 | 177 |
| 331 | 20231026 | 144800 | 5216836350 | 32000 | 31950 | 32000 | 31950 | 182 |
| 332 | 20231026 | 144700 | 5211020450 | 31950 | 31950 | 31950 | 31900 | 163 |
| 333 | 20231026 | 144600 | 5205815350 | 31900 | 31950 | 31950 | 31900 | 110 |
| 334 | 20231026 | 144500 | 5202304250 | 31950 | 32000 | 32000 | 31900 | 506 |
| 335 | 20231026 | 144400 | 5186136900 | 32000 | 32000 | 32000 | 31950 | 165 |
| 336 | 20231026 | 144300 | 5180862700 | 32000 | 32000 | 32000 | 31950 | 141 |
| 337 | 20231026 | 144200 | 5176355700 | 32000 | 32000 | 32000 | 32000 | 37 |
| 338 | 20231026 | 144100 | 5175171700 | 32000 | 32000 | 32000 | 32000 | 138 |
| 339 | 20231026 | 144000 | 5170755700 | 32000 | 31900 | 32000 | 31900 | 297 |
| 340 | 20231026 | 143900 | 5161276400 | 32000 | 31950 | 32000 | 31900 | 771 |
| 341 | 20231026 | 143800 | 5136647200 | 31950 | 31900 | 31950 | 31900 | 9 |
| 342 | 20231026 | 143700 | 5136359900 | 31950 | 31950 | 31950 | 31900 | 76 |
| 343 | 20231026 | 143600 | 5133934850 | 31950 | 31850 | 31950 | 31850 | 285 |
| 344 | 20231026 | 143500 | 5124845250 | 31850 | 31900 | 31900 | 31850 | 124 |
| 345 | 20231026 | 143400 | 5120895450 | 31900 | 31900 | 31950 | 31850 | 422 |
| 346 | 20231026 | 143300 | 5107433900 | 31900 | 31900 | 32000 | 31850 | 1538 |
| 347 | 20231026 | 143200 | 5058328200 | 31900 | 31900 | 31900 | 31900 | 33 |
| 348 | 20231026 | 143100 | 5057275500 | 31900 | 31900 | 31900 | 31900 | 18 |
| 349 | 20231026 | 143000 | 5056701300 | 31900 | 31950 | 31950 | 31900 | 177 |
| 350 | 20231026 | 142900 | 5051054700 | 31950 | 31900 | 31950 | 31900 | 189 |
| 351 | 20231026 | 142800 | 5045024450 | 31900 | 31800 | 31950 | 31800 | 2172 |
| 352 | 20231026 | 142700 | 4975860150 | 31800 | 31800 | 31800 | 31800 | 69 |
| 353 | 20231026 | 142600 | 4973665950 | 31750 | 31750 | 31800 | 31750 | 444 |
| 354 | 20231026 | 142500 | 4959568450 | 31800 | 31850 | 31850 | 31800 | 1245 |
| 355 | 20231026 | 142400 | 4919969000 | 31800 | 31900 | 31900 | 31800 | 1532 |
| 356 | 20231026 | 142300 | 4871159850 | 31850 | 31950 | 31950 | 31850 | 1697 |
| 357 | 20231026 | 142200 | 4816997600 | 32000 | 32000 | 32050 | 31950 | 358 |
| 358 | 20231026 | 142100 | 4805543400 | 32000 | 32000 | 32050 | 32000 | 715 |
| 359 | 20231026 | 142000 | 4782663350 | 31950 | 31950 | 32000 | 31950 | 101 |
| 360 | 20231026 | 141900 | 4779436200 | 32000 | 32000 | 32000 | 32000 | 7 |
| 361 | 20231026 | 141800 | 4779212200 | 32000 | 32000 | 32000 | 32000 | 28 |
| 362 | 20231026 | 141700 | 4778316200 | 32000 | 32000 | 32000 | 32000 | 8 |
| 363 | 20231026 | 141600 | 4778060200 | 31950 | 31950 | 32000 | 31950 | 199 |
| 364 | 20231026 | 141500 | 4771693750 | 32000 | 31950 | 32000 | 31900 | 170 |
| 365 | 20231026 | 141400 | 4766263450 | 31950 | 31950 | 32000 | 31950 | 72 |
| 366 | 20231026 | 141300 | 4763961900 | 32000 | 31900 | 32000 | 31900 | 63 |
| 367 | 20231026 | 141200 | 4761950500 | 31950 | 32000 | 32000 | 31900 | 1477 |
| 368 | 20231026 | 141100 | 4714731000 | 32050 | 32050 | 32050 | 32000 | 27 |
| 369 | 20231026 | 141000 | 4713865850 | 32050 | 32050 | 32050 | 32050 | 16 |
| 370 | 20231026 | 140900 | 4713353050 | 32050 | 32050 | 32050 | 32050 | 4 |
| 371 | 20231026 | 140800 | 4713224850 | 32000 | 32050 | 32050 | 32000 | 47 |
| 372 | 20231026 | 140700 | 4711718900 | 32050 | 32050 | 32050 | 32000 | 671 |
| 373 | 20231026 | 140600 | 4690233350 | 32050 | 32000 | 32050 | 32000 | 626 |
| 374 | 20231026 | 140500 | 4670196200 | 31950 | 32000 | 32000 | 31950 | 63 |
| 375 | 20231026 | 140400 | 4668183100 | 32000 | 32000 | 32000 | 32000 | 106 |
| 376 | 20231026 | 140300 | 4664791100 | 32000 | 31950 | 32000 | 31950 | 93 |
| 377 | 20231026 | 140200 | 4661818600 | 31950 | 31950 | 32000 | 31950 | 14 |
| 378 | 20231026 | 140100 | 4661370800 | 32000 | 32000 | 32000 | 32000 | 1 |
| 379 | 20231026 | 140000 | 4661338800 | 32000 | 31950 | 32000 | 31900 | 464 |
| 380 | 20231026 | 135900 | 4646513400 | 31950 | 31950 | 31950 | 31950 | 1084 |
| 381 | 20231026 | 135800 | 4611879600 | 32000 | 32000 | 32000 | 32000 | 109 |
| 382 | 20231026 | 135700 | 4608391600 | 32000 | 32000 | 32000 | 32000 | 458 |
| 383 | 20231026 | 135600 | 4593735600 | 32000 | 32000 | 32000 | 31950 | 24 |
| 384 | 20231026 | 135500 | 4592967650 | 32000 | 32000 | 32000 | 31950 | 1159 |
| 385 | 20231026 | 135400 | 4555898550 | 32050 | 32000 | 32050 | 32000 | 1034 |
| 386 | 20231026 | 135300 | 4522778350 | 31950 | 31950 | 31950 | 31950 | 180 |
| 387 | 20231026 | 135200 | 4517027350 | 31950 | 31950 | 31950 | 31900 | 55 |
| 388 | 20231026 | 135100 | 4515270500 | 31950 | 31900 | 31950 | 31900 | 67 |
| 389 | 20231026 | 135000 | 4513132650 | 31900 | 31850 | 31900 | 31850 | 158 |
| 390 | 20231026 | 134900 | 4508093300 | 31900 | 31900 | 31950 | 31900 | 1844 |
| 391 | 20231026 | 134800 | 4449268300 | 31900 | 31900 | 31900 | 31900 | 150 |
| 392 | 20231026 | 134700 | 4444483300 | 31950 | 32000 | 32000 | 31950 | 449 |
| 393 | 20231026 | 134600 | 4430137600 | 32000 | 32000 | 32000 | 32000 | 831 |
| 394 | 20231026 | 134500 | 4403545600 | 32000 | 32000 | 32000 | 31950 | 37 |
| 395 | 20231026 | 134400 | 4402361850 | 31950 | 32000 | 32000 | 31950 | 675 |
| 396 | 20231026 | 134300 | 4380763450 | 32000 | 32050 | 32050 | 32000 | 76 |
| 397 | 20231026 | 134200 | 4378330150 | 32050 | 32050 | 32050 | 32000 | 451 |
| 398 | 20231026 | 134100 | 4363896300 | 32000 | 32000 | 32050 | 31950 | 2217 |
| 399 | 20231026 | 134000 | 4292853350 | 32050 | 32000 | 32050 | 32000 | 357 |
| 400 | 20231026 | 133900 | 4281428250 | 32000 | 32000 | 32000 | 32000 | 377 |
| 401 | 20231026 | 133800 | 4269364250 | 32000 | 32000 | 32000 | 32000 | 836 |
| 402 | 20231026 | 133700 | 4242612250 | 32000 | 31950 | 32000 | 31950 | 82 |
| 403 | 20231026 | 133600 | 4239989200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 404 | 20231026 | 133500 | 4239989200 | 31950 | 31950 | 31950 | 31950 | 61 |
| 405 | 20231026 | 133400 | 4238040250 | 31950 | 31950 | 31950 | 31950 | 129 |
| 406 | 20231026 | 133300 | 4233918700 | 31950 | 31950 | 31950 | 31950 | 121 |
| 407 | 20231026 | 133200 | 4230052750 | 31950 | 31950 | 31950 | 31950 | 262 |
| 408 | 20231026 | 133100 | 4221681850 | 31950 | 31950 | 31950 | 31950 | 18 |
| 409 | 20231026 | 133000 | 4221106750 | 31950 | 31950 | 31950 | 31950 | 2 |
| 410 | 20231026 | 132900 | 4221042850 | 31950 | 31900 | 31950 | 31900 | 306 |
| 411 | 20231026 | 132800 | 4211281300 | 31950 | 31950 | 31950 | 31950 | 59 |
| 412 | 20231026 | 132700 | 4209396250 | 31950 | 31950 | 32000 | 31950 | 344 |
| 413 | 20231026 | 132600 | 4198404450 | 31950 | 31900 | 31950 | 31900 | 399 |
| 414 | 20231026 | 132500 | 4185674250 | 31900 | 31950 | 31950 | 31900 | 336 |
| 415 | 20231026 | 132400 | 4174944050 | 32000 | 32000 | 32000 | 32000 | 16 |
| 416 | 20231026 | 132300 | 4174432050 | 32000 | 31950 | 32000 | 31950 | 156 |
| 417 | 20231026 | 132200 | 4169446850 | 32000 | 32050 | 32100 | 32000 | 826 |
| 418 | 20231026 | 132100 | 4142998250 | 32100 | 32050 | 32100 | 32050 | 32 |
| 419 | 20231026 | 132000 | 4141972350 | 32050 | 32100 | 32100 | 32050 | 455 |
| 420 | 20231026 | 131900 | 4127388650 | 32050 | 32100 | 32100 | 32050 | 321 |
| 421 | 20231026 | 131800 | 4117085250 | 32100 | 32000 | 32100 | 32000 | 360 |
| 422 | 20231026 | 131700 | 4105548150 | 32050 | 32000 | 32050 | 32000 | 47 |
| 423 | 20231026 | 131600 | 4104044100 | 32000 | 32000 | 32050 | 32000 | 118 |
| 424 | 20231026 | 131500 | 4100267250 | 32000 | 32000 | 32000 | 31950 | 199 |
| 425 | 20231026 | 131400 | 4093901550 | 32000 | 32000 | 32000 | 32000 | 305 |
| 426 | 20231026 | 131300 | 4084141550 | 32050 | 32000 | 32050 | 32000 | 102 |
| 427 | 20231026 | 131200 | 4080874600 | 32050 | 32050 | 32050 | 32050 | 115 |
| 428 | 20231026 | 131100 | 4077188850 | 32000 | 32000 | 32000 | 32000 | 108 |
| 429 | 20231026 | 131000 | 4073732850 | 32050 | 32100 | 32100 | 32000 | 987 |
| 430 | 20231026 | 130900 | 4042098450 | 32150 | 32100 | 32150 | 32100 | 135 |
| 431 | 20231026 | 130800 | 4037764100 | 32100 | 32100 | 32100 | 32050 | 878 |
| 432 | 20231026 | 130700 | 4009581800 | 32150 | 32150 | 32150 | 32150 | 14 |
| 433 | 20231026 | 130600 | 4009131700 | 32150 | 32150 | 32150 | 32150 | 10 |
| 434 | 20231026 | 130500 | 4008810200 | 32150 | 32150 | 32150 | 32150 | 32 |
| 435 | 20231026 | 130400 | 4007781400 | 32150 | 32200 | 32200 | 32150 | 517 |
| 436 | 20231026 | 130300 | 3991159600 | 32200 | 32200 | 32200 | 32200 | 87 |
| 437 | 20231026 | 130200 | 3988358200 | 32200 | 32200 | 32200 | 32200 | 17 |
| 438 | 20231026 | 130100 | 3987810800 | 32150 | 32150 | 32150 | 32150 | 173 |
| 439 | 20231026 | 130000 | 3982248850 | 32100 | 32100 | 32100 | 32100 | 5 |
| 440 | 20231026 | 125900 | 3982088350 | 32100 | 32150 | 32150 | 32100 | 28 |
| 441 | 20231026 | 125800 | 3981188200 | 32100 | 32050 | 32100 | 32050 | 40 |
| 442 | 20231026 | 125700 | 3979904300 | 32050 | 32100 | 32100 | 32050 | 567 |
| 443 | 20231026 | 125600 | 3961703700 | 32100 | 32100 | 32100 | 32100 | 4 |
| 444 | 20231026 | 125500 | 3961575300 | 32050 | 32100 | 32100 | 32050 | 49 |
| 445 | 20231026 | 125400 | 3960002600 | 32100 | 32100 | 32100 | 32100 | 22 |
| 446 | 20231026 | 125300 | 3959296400 | 32100 | 32100 | 32100 | 32050 | 151 |
| 447 | 20231026 | 125200 | 3954450800 | 32100 | 32050 | 32100 | 32050 | 684 |
| 448 | 20231026 | 125100 | 3932528500 | 32050 | 32000 | 32050 | 31950 | 1443 |
| 449 | 20231026 | 125000 | 3886350550 | 32000 | 32000 | 32000 | 32000 | 34 |
| 450 | 20231026 | 124900 | 3885262550 | 31950 | 32000 | 32000 | 31950 | 27 |
| 451 | 20231026 | 124800 | 3884399800 | 32000 | 32000 | 32000 | 32000 | 34 |
| 452 | 20231026 | 124700 | 3883311800 | 32000 | 32000 | 32000 | 32000 | 56 |
| 453 | 20231026 | 124600 | 3881519800 | 32000 | 32000 | 32000 | 32000 | 0 |
| 454 | 20231026 | 124500 | 3881519800 | 32000 | 31950 | 32000 | 31950 | 2 |
| 455 | 20231026 | 124400 | 3881455850 | 32000 | 32000 | 32000 | 31950 | 34 |
| 456 | 20231026 | 124300 | 3880368650 | 32000 | 32000 | 32000 | 32000 | 0 |
| 457 | 20231026 | 124200 | 3880368650 | 32000 | 32000 | 32000 | 32000 | 110 |
| 458 | 20231026 | 124100 | 3876848650 | 32000 | 32000 | 32000 | 32000 | 2 |
| 459 | 20231026 | 124000 | 3876784650 | 32000 | 31950 | 32000 | 31950 | 82 |
| 460 | 20231026 | 123900 | 3874163900 | 32000 | 32000 | 32000 | 32000 | 120 |
| 461 | 20231026 | 123800 | 3870323900 | 31950 | 32000 | 32000 | 31950 | 181 |
| 462 | 20231026 | 123700 | 3864540700 | 32000 | 32000 | 32000 | 32000 | 243 |
| 463 | 20231026 | 123600 | 3856764700 | 32000 | 31900 | 32000 | 31900 | 1698 |
| 464 | 20231026 | 123500 | 3802508550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 465 | 20231026 | 123400 | 3802508550 | 31900 | 31900 | 31950 | 31900 | 1150 |
| 466 | 20231026 | 123300 | 3765822500 | 31950 | 31950 | 31950 | 31950 | 46 |
| 467 | 20231026 | 123200 | 3764352800 | 31950 | 31950 | 31950 | 31950 | 4 |
| 468 | 20231026 | 123100 | 3764225000 | 31950 | 31950 | 31950 | 31950 | 1 |
| 469 | 20231026 | 123000 | 3764193050 | 31950 | 31950 | 31950 | 31950 | 101 |
| 470 | 20231026 | 122900 | 3760966100 | 31900 | 31900 | 31900 | 31900 | 13 |
| 471 | 20231026 | 122800 | 3760551400 | 31900 | 31900 | 31900 | 31900 | 576 |
| 472 | 20231026 | 122700 | 3742177000 | 31900 | 31950 | 31950 | 31900 | 101 |
| 473 | 20231026 | 122600 | 3738955050 | 31950 | 31850 | 31950 | 31850 | 816 |
| 474 | 20231026 | 122500 | 3712926450 | 31900 | 31850 | 31900 | 31850 | 31 |
| 475 | 20231026 | 122400 | 3711939050 | 31850 | 31850 | 31850 | 31850 | 1370 |
| 476 | 20231026 | 122300 | 3668304550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 477 | 20231026 | 122200 | 3668304550 | 31900 | 31900 | 31900 | 31900 | 19 |
| 478 | 20231026 | 122100 | 3667698450 | 31900 | 31850 | 31900 | 31850 | 203 |
| 479 | 20231026 | 122000 | 3661231050 | 31900 | 31900 | 31900 | 31900 | 209 |
| 480 | 20231026 | 121900 | 3654563950 | 31900 | 31900 | 31900 | 31900 | 201 |
| 481 | 20231026 | 121800 | 3648152050 | 31900 | 31900 | 31900 | 31900 | 428 |
| 482 | 20231026 | 121700 | 3634498850 | 31900 | 31950 | 31950 | 31900 | 12 |
| 483 | 20231026 | 121600 | 3634115900 | 31900 | 31900 | 31950 | 31900 | 80 |
| 484 | 20231026 | 121500 | 3631563850 | 31900 | 31900 | 31950 | 31900 | 54 |
| 485 | 20231026 | 121400 | 3629840350 | 31900 | 31900 | 31950 | 31900 | 12 |
| 486 | 20231026 | 121300 | 3629457100 | 31900 | 31900 | 31900 | 31900 | 19 |
| 487 | 20231026 | 121200 | 3628851000 | 31950 | 31950 | 31950 | 31900 | 106 |
| 488 | 20231026 | 121100 | 3625469300 | 31950 | 31900 | 31950 | 31900 | 131 |
| 489 | 20231026 | 121000 | 3621289500 | 31900 | 31900 | 31900 | 31900 | 30 |
| 490 | 20231026 | 120900 | 3620332500 | 31900 | 31900 | 31900 | 31900 | 346 |
| 491 | 20231026 | 120800 | 3609295100 | 31900 | 31900 | 31900 | 31850 | 23 |
| 492 | 20231026 | 120700 | 3608561650 | 31850 | 31850 | 31850 | 31850 | 286 |
| 493 | 20231026 | 120600 | 3599452550 | 31850 | 31850 | 31850 | 31850 | 1 |
| 494 | 20231026 | 120500 | 3599420700 | 31900 | 31850 | 31900 | 31850 | 711 |
| 495 | 20231026 | 120400 | 3576775250 | 31850 | 31900 | 31900 | 31850 | 278 |
| 496 | 20231026 | 120300 | 3567907400 | 31900 | 31900 | 31900 | 31900 | 5 |
| 497 | 20231026 | 120200 | 3567747900 | 31900 | 31900 | 31900 | 31850 | 47 |
| 498 | 20231026 | 120100 | 3566248700 | 31900 | 31900 | 31900 | 31900 | 5 |
| 499 | 20231026 | 120000 | 3566089200 | 31900 | 31900 | 31900 | 31900 | 78 |
| 500 | 20231026 | 115900 | 3563601000 | 31900 | 31900 | 31900 | 31850 | 210 |
| 501 | 20231026 | 115800 | 3556902250 | 31900 | 31900 | 31900 | 31850 | 94 |
| 502 | 20231026 | 115700 | 3553907050 | 31900 | 31900 | 31900 | 31900 | 17 |
| 503 | 20231026 | 115600 | 3553364750 | 31850 | 31850 | 31850 | 31850 | 7 |
| 504 | 20231026 | 115500 | 3553141800 | 31850 | 31850 | 31850 | 31850 | 808 |
| 505 | 20231026 | 115400 | 3527407000 | 31900 | 31900 | 31900 | 31900 | 22 |
| 506 | 20231026 | 115300 | 3526705200 | 31900 | 31900 | 31900 | 31900 | 37 |
| 507 | 20231026 | 115200 | 3525524900 | 31900 | 31850 | 31900 | 31850 | 614 |
| 508 | 20231026 | 115100 | 3505943650 | 31900 | 31900 | 31900 | 31850 | 25 |
| 509 | 20231026 | 115000 | 3505146300 | 31900 | 31850 | 31900 | 31850 | 68 |
| 510 | 20231026 | 114900 | 3502980400 | 31850 | 31850 | 31850 | 31850 | 105 |
| 511 | 20231026 | 114800 | 3499636150 | 31850 | 31850 | 31900 | 31850 | 250 |
| 512 | 20231026 | 114700 | 3491672650 | 31850 | 31850 | 31900 | 31850 | 39 |
| 513 | 20231026 | 114600 | 3490429200 | 31900 | 31850 | 31900 | 31850 | 228 |
| 514 | 20231026 | 114500 | 3483166000 | 31900 | 31900 | 31900 | 31900 | 24 |
| 515 | 20231026 | 114400 | 3482400400 | 31900 | 31850 | 31900 | 31850 | 28 |
| 516 | 20231026 | 114300 | 3481507350 | 31900 | 31900 | 31900 | 31900 | 1 |
| 517 | 20231026 | 114200 | 3481475450 | 31900 | 31900 | 31900 | 31900 | 39 |
| 518 | 20231026 | 114100 | 3480231350 | 31900 | 31850 | 31900 | 31850 | 219 |
| 519 | 20231026 | 114000 | 3473255850 | 31800 | 31800 | 31800 | 31800 | 164 |
| 520 | 20231026 | 113900 | 3468040650 | 31850 | 31850 | 31850 | 31850 | 40 |
| 521 | 20231026 | 113800 | 3466766650 | 31850 | 31800 | 31850 | 31800 | 27 |
| 522 | 20231026 | 113700 | 3465906800 | 31850 | 31850 | 31850 | 31800 | 47 |
| 523 | 20231026 | 113600 | 3464409900 | 31850 | 31850 | 31850 | 31850 | 1 |
| 524 | 20231026 | 113500 | 3464378050 | 31850 | 31850 | 31850 | 31850 | 67 |
| 525 | 20231026 | 113400 | 3462244100 | 31850 | 31850 | 31850 | 31850 | 136 |
| 526 | 20231026 | 113300 | 3457912500 | 31850 | 31900 | 31900 | 31850 | 123 |
| 527 | 20231026 | 113200 | 3453993800 | 31850 | 31900 | 31950 | 31850 | 244 |
| 528 | 20231026 | 113100 | 3446203750 | 31950 | 31900 | 31950 | 31900 | 592 |
| 529 | 20231026 | 113000 | 3427318050 | 31850 | 31850 | 31850 | 31850 | 217 |
| 530 | 20231026 | 112900 | 3420406600 | 31850 | 31850 | 31850 | 31850 | 211 |
| 531 | 20231026 | 112800 | 3413686250 | 31900 | 31900 | 31900 | 31900 | 67 |
| 532 | 20231026 | 112700 | 3411548950 | 31900 | 31900 | 31900 | 31900 | 295 |
| 533 | 20231026 | 112600 | 3402138450 | 31950 | 31900 | 31950 | 31900 | 35 |
| 534 | 20231026 | 112500 | 3401020950 | 31950 | 31950 | 31950 | 31900 | 81 |
| 535 | 20231026 | 112400 | 3398435950 | 31900 | 31900 | 31900 | 31900 | 192 |
| 536 | 20231026 | 112300 | 3392311150 | 31900 | 31800 | 31900 | 31800 | 153 |
| 537 | 20231026 | 112200 | 3387443550 | 31900 | 31850 | 31900 | 31800 | 91 |
| 538 | 20231026 | 112100 | 3384544500 | 31850 | 31850 | 31900 | 31850 | 30 |
| 539 | 20231026 | 112000 | 3383588950 | 31900 | 31800 | 31900 | 31800 | 45 |
| 540 | 20231026 | 111900 | 3382155950 | 31800 | 31800 | 31800 | 31800 | 0 |
| 541 | 20231026 | 111800 | 3382155950 | 31800 | 31900 | 31900 | 31750 | 2063 |
| 542 | 20231026 | 111700 | 3316614900 | 31850 | 31900 | 31950 | 31850 | 273 |
| 543 | 20231026 | 111600 | 3307909350 | 31950 | 31950 | 31950 | 31900 | 223 |
| 544 | 20231026 | 111500 | 3300789500 | 31950 | 31950 | 31950 | 31950 | 50 |
| 545 | 20231026 | 111400 | 3299192000 | 31900 | 31900 | 31900 | 31900 | 193 |
| 546 | 20231026 | 111300 | 3293035300 | 31850 | 31750 | 31900 | 31750 | 1345 |
| 547 | 20231026 | 111200 | 3250234350 | 31750 | 31800 | 31800 | 31750 | 1096 |
| 548 | 20231026 | 111100 | 3215427100 | 31850 | 31850 | 31850 | 31800 | 22 |
| 549 | 20231026 | 111000 | 3214726450 | 31850 | 31800 | 31850 | 31800 | 461 |
| 550 | 20231026 | 110900 | 3200065750 | 31850 | 31800 | 31850 | 31800 | 35 |
| 551 | 20231026 | 110800 | 3198951750 | 31800 | 31800 | 31800 | 31800 | 585 |
| 552 | 20231026 | 110700 | 3180348750 | 31850 | 31850 | 31850 | 31850 | 696 |
| 553 | 20231026 | 110600 | 3158181150 | 31800 | 31800 | 31850 | 31800 | 200 |
| 554 | 20231026 | 110500 | 3151820300 | 31800 | 31800 | 31850 | 31800 | 130 |
| 555 | 20231026 | 110400 | 3147681550 | 31800 | 31800 | 31800 | 31800 | 187 |
| 556 | 20231026 | 110300 | 3141734950 | 31800 | 31800 | 31800 | 31750 | 221 |
| 557 | 20231026 | 110200 | 3134708500 | 31800 | 31800 | 31800 | 31800 | 142 |
| 558 | 20231026 | 110100 | 3130192900 | 31800 | 31850 | 31850 | 31800 | 242 |
| 559 | 20231026 | 110000 | 3122487100 | 31850 | 31800 | 31900 | 31800 | 194 |
| 560 | 20231026 | 105900 | 3116310950 | 31800 | 31800 | 31800 | 31750 | 219 |
| 561 | 20231026 | 105800 | 3109348650 | 31850 | 31850 | 31850 | 31800 | 58 |
| 562 | 20231026 | 105700 | 3107504100 | 31800 | 31800 | 31850 | 31800 | 1082 |
| 563 | 20231026 | 105600 | 3073096400 | 31850 | 31850 | 31850 | 31850 | 1 |
| 564 | 20231026 | 105500 | 3073064550 | 31800 | 31900 | 31900 | 31800 | 1160 |
| 565 | 20231026 | 105400 | 3036119700 | 31850 | 31900 | 31900 | 31850 | 203 |
| 566 | 20231026 | 105300 | 3029654000 | 31900 | 31900 | 31900 | 31900 | 31 |
| 567 | 20231026 | 105200 | 3028665100 | 31850 | 31900 | 31900 | 31850 | 135 |
| 568 | 20231026 | 105100 | 3024360900 | 31900 | 31900 | 31900 | 31900 | 69 |
| 569 | 20231026 | 105000 | 3022159800 | 31900 | 31900 | 31900 | 31900 | 2 |
| 570 | 20231026 | 104900 | 3022096000 | 31850 | 31900 | 31900 | 31850 | 136 |
| 571 | 20231026 | 104800 | 3017762400 | 31900 | 31850 | 31900 | 31850 | 66 |
| 572 | 20231026 | 104700 | 3015657300 | 31850 | 31900 | 31900 | 31850 | 26 |
| 573 | 20231026 | 104600 | 3014829150 | 31850 | 31900 | 31900 | 31850 | 131 |
| 574 | 20231026 | 104500 | 3010650750 | 31950 | 31850 | 31950 | 31850 | 252 |
| 575 | 20231026 | 104400 | 3002611950 | 31850 | 31900 | 31900 | 31850 | 53 |
| 576 | 20231026 | 104300 | 3000922800 | 31900 | 31900 | 31900 | 31850 | 116 |
| 577 | 20231026 | 104200 | 2997223800 | 31900 | 31950 | 31950 | 31900 | 270 |
| 578 | 20231026 | 104100 | 2988609650 | 31950 | 31950 | 31950 | 31900 | 55 |
| 579 | 20231026 | 104000 | 2986852950 | 31950 | 31900 | 31950 | 31900 | 449 |
| 580 | 20231026 | 103900 | 2972528850 | 31900 | 31900 | 31950 | 31850 | 482 |
| 581 | 20231026 | 103800 | 2957156550 | 31950 | 31950 | 31950 | 31950 | 21 |
| 582 | 20231026 | 103700 | 2956485600 | 31950 | 31900 | 31950 | 31850 | 368 |
| 583 | 20231026 | 103600 | 2944746750 | 31900 | 31900 | 31950 | 31900 | 219 |
| 584 | 20231026 | 103500 | 2937759650 | 31950 | 31900 | 31950 | 31900 | 123 |
| 585 | 20231026 | 103400 | 2933829900 | 31950 | 31950 | 31950 | 31950 | 18 |
| 586 | 20231026 | 103300 | 2933254800 | 31950 | 31900 | 31950 | 31900 | 60 |
| 587 | 20231026 | 103200 | 2931338300 | 31900 | 31950 | 31950 | 31900 | 121 |
| 588 | 20231026 | 103100 | 2927477900 | 31950 | 31850 | 31950 | 31850 | 22 |
| 589 | 20231026 | 103000 | 2926776600 | 31900 | 31950 | 31950 | 31900 | 364 |
| 590 | 20231026 | 102900 | 2915163600 | 31950 | 31950 | 31950 | 31950 | 21 |
| 591 | 20231026 | 102800 | 2914492650 | 31900 | 31900 | 31950 | 31900 | 267 |
| 592 | 20231026 | 102700 | 2905974350 | 31900 | 31900 | 31900 | 31900 | 51 |
| 593 | 20231026 | 102600 | 2904347450 | 31900 | 31950 | 31950 | 31900 | 68 |
| 594 | 20231026 | 102500 | 2902177900 | 31950 | 31900 | 31950 | 31900 | 289 |
| 595 | 20231026 | 102400 | 2892958550 | 31900 | 31950 | 31950 | 31900 | 125 |
| 596 | 20231026 | 102300 | 2888967800 | 31950 | 31950 | 31950 | 31950 | 171 |
| 597 | 20231026 | 102200 | 2883504350 | 31900 | 31950 | 31950 | 31850 | 605 |
| 598 | 20231026 | 102100 | 2864189550 | 32000 | 32000 | 32000 | 32000 | 29 |
| 599 | 20231026 | 102000 | 2863261550 | 32000 | 32000 | 32000 | 31950 | 248 |
| 600 | 20231026 | 101900 | 2855326150 | 32000 | 32000 | 32000 | 31950 | 288 |
| 601 | 20231026 | 101800 | 2846112000 | 32000 | 31850 | 32050 | 31850 | 2024 |
| 602 | 20231026 | 101700 | 2781501100 | 31850 | 31800 | 31850 | 31800 | 272 |
| 603 | 20231026 | 101600 | 2772846450 | 31850 | 31850 | 31850 | 31800 | 153 |
| 604 | 20231026 | 101500 | 2767973900 | 31900 | 31850 | 31900 | 31850 | 273 |
| 605 | 20231026 | 101400 | 2759277000 | 31900 | 31850 | 31900 | 31850 | 199 |
| 606 | 20231026 | 101300 | 2752936300 | 31850 | 31850 | 31900 | 31850 | 81 |
| 607 | 20231026 | 101200 | 2750355150 | 31850 | 31850 | 31900 | 31850 | 296 |
| 608 | 20231026 | 101100 | 2740926500 | 31850 | 31850 | 31850 | 31850 | 89 |
| 609 | 20231026 | 101000 | 2738091850 | 31850 | 31850 | 31850 | 31850 | 78 |
| 610 | 20231026 | 100900 | 2735607550 | 31850 | 31850 | 31900 | 31800 | 70 |
| 611 | 20231026 | 100800 | 2733377700 | 31850 | 31900 | 31900 | 31850 | 147 |
| 612 | 20231026 | 100700 | 2728693900 | 31850 | 31850 | 31900 | 31800 | 187 |
| 613 | 20231026 | 100600 | 2722735850 | 31850 | 31850 | 31850 | 31800 | 224 |
| 614 | 20231026 | 100500 | 2715607100 | 31850 | 31850 | 31850 | 31850 | 63 |
| 615 | 20231026 | 100400 | 2713600550 | 31850 | 31850 | 31900 | 31850 | 129 |
| 616 | 20231026 | 100300 | 2709491200 | 31900 | 31900 | 31950 | 31850 | 642 |
| 617 | 20231026 | 100200 | 2689024000 | 31950 | 31900 | 31950 | 31900 | 185 |
| 618 | 20231026 | 100100 | 2683120300 | 31950 | 31950 | 31950 | 31900 | 184 |
| 619 | 20231026 | 100000 | 2677241850 | 31950 | 31900 | 31950 | 31850 | 583 |
| 620 | 20231026 | 095900 | 2658633600 | 31900 | 31850 | 31900 | 31850 | 524 |
| 621 | 20231026 | 095800 | 2641919800 | 31800 | 31750 | 31850 | 31700 | 537 |
| 622 | 20231026 | 095700 | 2624866500 | 31700 | 31750 | 31750 | 31700 | 298 |
| 623 | 20231026 | 095600 | 2615418950 | 31750 | 31650 | 31750 | 31650 | 226 |
| 624 | 20231026 | 095500 | 2608251550 | 31650 | 31650 | 31750 | 31650 | 862 |
| 625 | 20231026 | 095400 | 2580959250 | 31600 | 31600 | 31650 | 31600 | 627 |
| 626 | 20231026 | 095300 | 2561145200 | 31600 | 31550 | 31600 | 31550 | 156 |
| 627 | 20231026 | 095200 | 2556223350 | 31550 | 31600 | 31600 | 31550 | 804 |
| 628 | 20231026 | 095100 | 2530833500 | 31600 | 31650 | 31650 | 31600 | 446 |
| 629 | 20231026 | 095000 | 2516739450 | 31650 | 31600 | 31650 | 31600 | 565 |
| 630 | 20231026 | 094900 | 2498868400 | 31600 | 31600 | 31600 | 31600 | 45 |
| 631 | 20231026 | 094800 | 2497446400 | 31600 | 31600 | 31600 | 31600 | 166 |
| 632 | 20231026 | 094700 | 2492200800 | 31600 | 31550 | 31600 | 31450 | 1095 |
| 633 | 20231026 | 094600 | 2457661050 | 31500 | 31500 | 31550 | 31500 | 63 |
| 634 | 20231026 | 094500 | 2455676500 | 31500 | 31500 | 31550 | 31450 | 419 |
| 635 | 20231026 | 094400 | 2442477550 | 31550 | 31500 | 31550 | 31500 | 179 |
| 636 | 20231026 | 094300 | 2436836550 | 31500 | 31550 | 31550 | 31450 | 667 |
| 637 | 20231026 | 094200 | 2415798750 | 31550 | 31550 | 31600 | 31550 | 271 |
| 638 | 20231026 | 094100 | 2407242850 | 31550 | 31600 | 31700 | 31550 | 1858 |
| 639 | 20231026 | 094000 | 2348475300 | 31600 | 31450 | 31600 | 31400 | 2601 |
| 640 | 20231026 | 093900 | 2266657550 | 31400 | 31400 | 31400 | 31400 | 1792 |
| 641 | 20231026 | 093800 | 2210388750 | 31400 | 31500 | 31500 | 31350 | 2748 |
| 642 | 20231026 | 093700 | 2124130950 | 31400 | 31400 | 31500 | 31300 | 2880 |
| 643 | 20231026 | 093600 | 2033709600 | 31400 | 31450 | 31450 | 31350 | 1554 |
| 644 | 20231026 | 093500 | 1984875700 | 31500 | 31650 | 31650 | 31450 | 5101 |
| 645 | 20231026 | 093400 | 1824165900 | 31650 | 31650 | 31700 | 31600 | 1002 |
| 646 | 20231026 | 093300 | 1792476650 | 31650 | 31700 | 31700 | 31650 | 1076 |
| 647 | 20231026 | 093200 | 1758412400 | 31700 | 31700 | 31800 | 31700 | 433 |
| 648 | 20231026 | 093100 | 1744677250 | 31700 | 31700 | 31700 | 31650 | 535 |
| 649 | 20231026 | 093000 | 1727726800 | 31700 | 31650 | 31750 | 31650 | 811 |
| 650 | 20231026 | 092900 | 1702027350 | 31700 | 31800 | 31800 | 31700 | 905 |
| 651 | 20231026 | 092800 | 1673328300 | 31750 | 31900 | 31900 | 31750 | 1381 |
| 652 | 20231026 | 092700 | 1629406000 | 31900 | 31850 | 31900 | 31800 | 429 |
| 653 | 20231026 | 092600 | 1615744000 | 31800 | 32000 | 32000 | 31800 | 590 |
| 654 | 20231026 | 092500 | 1596916000 | 32000 | 31800 | 32000 | 31800 | 1027 |
| 655 | 20231026 | 092400 | 1564192450 | 31800 | 32000 | 32000 | 31800 | 889 |
| 656 | 20231026 | 092300 | 1535839900 | 32000 | 32000 | 32000 | 32000 | 254 |
| 657 | 20231026 | 092200 | 1527711900 | 32000 | 31950 | 32000 | 31950 | 181 |
| 658 | 20231026 | 092100 | 1521923350 | 32000 | 31850 | 32000 | 31850 | 1388 |
| 659 | 20231026 | 092000 | 1477645150 | 31850 | 31850 | 31950 | 31850 | 619 |
| 660 | 20231026 | 091900 | 1457902650 | 31850 | 31800 | 31850 | 31800 | 511 |
| 661 | 20231026 | 091800 | 1441645850 | 31800 | 31850 | 32000 | 31800 | 876 |
| 662 | 20231026 | 091700 | 1413695900 | 31950 | 31950 | 32000 | 31800 | 3122 |
| 663 | 20231026 | 091600 | 1314250100 | 31950 | 32050 | 32050 | 31950 | 648 |
| 664 | 20231026 | 091500 | 1293511900 | 32000 | 32100 | 32100 | 32000 | 677 |
| 665 | 20231026 | 091400 | 1271817650 | 32100 | 31950 | 32150 | 31900 | 1868 |
| 666 | 20231026 | 091300 | 1211986350 | 31900 | 31800 | 32050 | 31800 | 3215 |
| 667 | 20231026 | 091200 | 1109288650 | 31800 | 31650 | 31800 | 31400 | 4069 |
| 668 | 20231026 | 091100 | 980647750 | 31700 | 31850 | 31850 | 31500 | 5266 |
| 669 | 20231026 | 091000 | 813962450 | 31850 | 32000 | 32000 | 31850 | 526 |
| 670 | 20231026 | 090900 | 797177200 | 31950 | 32000 | 32050 | 31950 | 1608 |
| 671 | 20231026 | 090800 | 745737700 | 32000 | 31800 | 32000 | 31750 | 3196 |
| 672 | 20231026 | 090700 | 643990600 | 31800 | 31900 | 31950 | 31700 | 1332 |
| 673 | 20231026 | 090600 | 601582050 | 31900 | 31800 | 31900 | 31700 | 2427 |
| 674 | 20231026 | 090500 | 524477550 | 31750 | 31950 | 32000 | 31750 | 2242 |
| 675 | 20231026 | 090400 | 453033450 | 31950 | 31800 | 31950 | 31700 | 1724 |
| 676 | 20231026 | 090300 | 398098850 | 31750 | 31750 | 31850 | 31700 | 2125 |
| 677 | 20231026 | 090200 | 330599000 | 31750 | 31550 | 31900 | 31500 | 900 |
| 678 | 20231026 | 090100 | 302033300 | 31500 | 31250 | 31500 | 31150 | 3448 |
| 679 | 20231026 | 090000 | 194177050 | 31200 | 31650 | 31750 | 31150 | 6161 |