38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 205400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 3 | 20231027 | 205300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20231027 | 205200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20231027 | 205100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20231027 | 205000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20231027 | 204900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20231027 | 204800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20231027 | 204700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20231027 | 204600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20231027 | 204500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20231027 | 204400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20231027 | 204300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20231027 | 204200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20231027 | 204100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20231027 | 204000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20231027 | 203900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20231027 | 203800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20231027 | 203700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20231027 | 203600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20231027 | 203500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20231027 | 203400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20231027 | 203300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20231027 | 203200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20231027 | 203100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20231027 | 203000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20231027 | 202900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20231027 | 202800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20231027 | 202700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20231027 | 202600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20231027 | 202500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20231027 | 202400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 33 | 20231027 | 202300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20231027 | 202200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20231027 | 202100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20231027 | 202000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20231027 | 201900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20231027 | 201800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20231027 | 201700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20231027 | 201600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20231027 | 201500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20231027 | 201400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20231027 | 201300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20231027 | 201200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20231027 | 201100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20231027 | 201000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20231027 | 200900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20231027 | 200800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20231027 | 200700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20231027 | 200600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20231027 | 200500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20231027 | 200400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20231027 | 200300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20231027 | 200200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20231027 | 200100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20231027 | 200000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20231027 | 195900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20231027 | 195800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20231027 | 195700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20231027 | 195600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20231027 | 195500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20231027 | 195400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 63 | 20231027 | 195300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20231027 | 195200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20231027 | 195100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20231027 | 195000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20231027 | 194900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20231027 | 194800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20231027 | 194700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20231027 | 194600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20231027 | 194500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20231027 | 194400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20231027 | 194300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20231027 | 194200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20231027 | 194100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20231027 | 194000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20231027 | 193900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20231027 | 193800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20231027 | 193700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20231027 | 193600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20231027 | 193500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20231027 | 193400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20231027 | 193300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20231027 | 193200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20231027 | 193100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20231027 | 193000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20231027 | 192900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20231027 | 192800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20231027 | 192700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20231027 | 192600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20231027 | 192500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20231027 | 192400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 93 | 20231027 | 192300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20231027 | 192200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20231027 | 192100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20231027 | 192000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20231027 | 191900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20231027 | 191800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20231027 | 191700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20231027 | 191600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20231027 | 191500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20231027 | 191400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20231027 | 191300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20231027 | 191200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20231027 | 191100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20231027 | 191000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20231027 | 190900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20231027 | 190800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20231027 | 190700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20231027 | 190600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20231027 | 190500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20231027 | 190400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20231027 | 190300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20231027 | 190200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20231027 | 190100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20231027 | 190000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20231027 | 185900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20231027 | 185800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20231027 | 185700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20231027 | 185600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20231027 | 185500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20231027 | 185400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 123 | 20231027 | 185300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20231027 | 185200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20231027 | 185100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20231027 | 185000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20231027 | 184900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20231027 | 184800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20231027 | 184700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20231027 | 184600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20231027 | 184500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20231027 | 184400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20231027 | 184300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20231027 | 184200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20231027 | 184100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20231027 | 184000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20231027 | 183900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20231027 | 183800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20231027 | 183700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20231027 | 183600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20231027 | 183500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20231027 | 183400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20231027 | 183300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20231027 | 183200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20231027 | 183100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20231027 | 183000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20231027 | 182900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20231027 | 182800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20231027 | 182700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20231027 | 182600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20231027 | 182500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20231027 | 182400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 153 | 20231027 | 182300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20231027 | 182200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20231027 | 182100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20231027 | 182000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20231027 | 181900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20231027 | 181800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20231027 | 181700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20231027 | 181600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20231027 | 181500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20231027 | 181400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20231027 | 181300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20231027 | 181200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20231027 | 181100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20231027 | 181000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20231027 | 180900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20231027 | 180800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20231027 | 180700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20231027 | 180600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20231027 | 180500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20231027 | 180400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20231027 | 180300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20231027 | 180200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20231027 | 180100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20231027 | 180000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20231027 | 175900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20231027 | 175800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20231027 | 175700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20231027 | 175600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20231027 | 175500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20231027 | 175400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 183 | 20231027 | 175300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20231027 | 175200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20231027 | 175100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231027 | 175000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231027 | 174900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231027 | 174800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231027 | 174700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231027 | 174600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231027 | 174500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231027 | 174400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231027 | 174300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231027 | 174200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231027 | 174100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20231027 | 174000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20231027 | 173900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20231027 | 173800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20231027 | 173700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20231027 | 173600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20231027 | 173500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20231027 | 173400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20231027 | 173300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20231027 | 173200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20231027 | 173100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20231027 | 173000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20231027 | 172900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20231027 | 172800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20231027 | 172700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20231027 | 172600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20231027 | 172500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20231027 | 172400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 213 | 20231027 | 172300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20231027 | 172200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20231027 | 172100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20231027 | 172000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20231027 | 171900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20231027 | 171800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20231027 | 171700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20231027 | 171600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20231027 | 171500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20231027 | 171400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20231027 | 171300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20231027 | 171200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20231027 | 171100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20231027 | 171000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20231027 | 170900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20231027 | 170800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20231027 | 170700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20231027 | 170600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20231027 | 170500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20231027 | 170400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20231027 | 170300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20231027 | 170200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20231027 | 170100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20231027 | 170000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20231027 | 165900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20231027 | 165800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20231027 | 165700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20231027 | 165600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20231027 | 165500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20231027 | 165400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 243 | 20231027 | 165300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20231027 | 165200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20231027 | 165100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20231027 | 165000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20231027 | 164900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20231027 | 164800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20231027 | 164700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20231027 | 164600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20231027 | 164500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20231027 | 164400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20231027 | 164300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20231027 | 164200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20231027 | 164100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20231027 | 164000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20231027 | 163900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20231027 | 163800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20231027 | 163700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20231027 | 163600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20231027 | 163500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20231027 | 163400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20231027 | 163300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20231027 | 163200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20231027 | 163100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20231027 | 163000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20231027 | 162900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20231027 | 162800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20231027 | 162700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20231027 | 162600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20231027 | 162500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20231027 | 162400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 273 | 20231027 | 162300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20231027 | 162200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20231027 | 162100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20231027 | 162000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20231027 | 161900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20231027 | 161800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20231027 | 161700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20231027 | 161600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20231027 | 161500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20231027 | 161400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20231027 | 161300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20231027 | 161200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20231027 | 161100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20231027 | 161000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20231027 | 160900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20231027 | 160800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20231027 | 160700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20231027 | 160600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20231027 | 160500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20231027 | 160400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20231027 | 160300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20231027 | 160200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20231027 | 160100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20231027 | 160000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20231027 | 155900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20231027 | 155800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20231027 | 155700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20231027 | 155600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20231027 | 155500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20231027 | 155400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 303 | 20231027 | 155300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20231027 | 155200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 305 | 20231027 | 155100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 306 | 20231027 | 155000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 307 | 20231027 | 154900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 308 | 20231027 | 154800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 309 | 20231027 | 154700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 310 | 20231027 | 154600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 311 | 20231027 | 154500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20231027 | 154400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 313 | 20231027 | 154300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20231027 | 154200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 315 | 20231027 | 154100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 316 | 20231027 | 154000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 317 | 20231027 | 153900 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 318 | 20231027 | 153800 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 319 | 20231027 | 153700 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 320 | 20231027 | 153600 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 321 | 20231027 | 153500 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 322 | 20231027 | 153400 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 323 | 20231027 | 153300 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 324 | 20231027 | 153200 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 325 | 20231027 | 153100 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 326 | 20231027 | 153000 | 10775426950 | 34850 | 34850 | 34850 | 34850 | 7227 |
| 327 | 20231027 | 152900 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 328 | 20231027 | 152800 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 329 | 20231027 | 152700 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 330 | 20231027 | 152600 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 331 | 20231027 | 152500 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 332 | 20231027 | 152400 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 333 | 20231027 | 152300 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 334 | 20231027 | 152200 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 335 | 20231027 | 152100 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 336 | 20231027 | 152000 | 10523566000 | 34850 | 34850 | 34850 | 34850 | 0 |
| 337 | 20231027 | 151900 | 10523566000 | 34850 | 34850 | 34850 | 34800 | 481 |
| 338 | 20231027 | 151800 | 10506807200 | 34850 | 34800 | 34850 | 34800 | 249 |
| 339 | 20231027 | 151700 | 10498141650 | 34800 | 34750 | 34800 | 34750 | 1041 |
| 340 | 20231027 | 151600 | 10461939000 | 34800 | 34750 | 34800 | 34750 | 554 |
| 341 | 20231027 | 151500 | 10442684400 | 34800 | 34750 | 34800 | 34750 | 550 |
| 342 | 20231027 | 151400 | 10423569650 | 34750 | 34700 | 34850 | 34700 | 1672 |
| 343 | 20231027 | 151300 | 10365431300 | 34800 | 34700 | 34800 | 34700 | 623 |
| 344 | 20231027 | 151200 | 10343785000 | 34700 | 34750 | 34800 | 34700 | 683 |
| 345 | 20231027 | 151100 | 10320071600 | 34750 | 34750 | 34800 | 34700 | 906 |
| 346 | 20231027 | 151000 | 10288597550 | 34750 | 34850 | 34850 | 34750 | 656 |
| 347 | 20231027 | 150900 | 10265766900 | 34800 | 34700 | 34850 | 34700 | 2012 |
| 348 | 20231027 | 150800 | 10195771100 | 34700 | 34750 | 34750 | 34700 | 1632 |
| 349 | 20231027 | 150700 | 10139077000 | 34750 | 34750 | 34800 | 34650 | 1264 |
| 350 | 20231027 | 150600 | 10095167750 | 34700 | 34650 | 34750 | 34650 | 1620 |
| 351 | 20231027 | 150500 | 10038892400 | 34700 | 34700 | 34750 | 34650 | 683 |
| 352 | 20231027 | 150400 | 10015201250 | 34750 | 34650 | 34750 | 34650 | 1937 |
| 353 | 20231027 | 150300 | 9948001700 | 34650 | 34700 | 34700 | 34650 | 1931 |
| 354 | 20231027 | 150200 | 9881013800 | 34700 | 34750 | 34800 | 34650 | 3017 |
| 355 | 20231027 | 150100 | 9776259350 | 34750 | 34800 | 34850 | 34750 | 736 |
| 356 | 20231027 | 150000 | 9750663900 | 34800 | 34800 | 34850 | 34750 | 1475 |
| 357 | 20231027 | 145900 | 9699331900 | 34850 | 34850 | 34900 | 34800 | 1271 |
| 358 | 20231027 | 145800 | 9655052050 | 34850 | 34850 | 34900 | 34800 | 830 |
| 359 | 20231027 | 145700 | 9626129950 | 34850 | 34800 | 34850 | 34750 | 637 |
| 360 | 20231027 | 145600 | 9603956450 | 34800 | 34800 | 34850 | 34800 | 410 |
| 361 | 20231027 | 145500 | 9589687300 | 34850 | 34700 | 34850 | 34650 | 7246 |
| 362 | 20231027 | 145400 | 9337778000 | 34650 | 34650 | 34700 | 34600 | 1263 |
| 363 | 20231027 | 145300 | 9294024300 | 34650 | 34600 | 34700 | 34600 | 3758 |
| 364 | 20231027 | 145200 | 9163803600 | 34600 | 34600 | 34650 | 34600 | 582 |
| 365 | 20231027 | 145100 | 9143665650 | 34650 | 34700 | 34700 | 34600 | 790 |
| 366 | 20231027 | 145000 | 9116268600 | 34700 | 34750 | 34750 | 34700 | 503 |
| 367 | 20231027 | 144900 | 9098811800 | 34750 | 34700 | 34750 | 34650 | 2849 |
| 368 | 20231027 | 144800 | 8999951000 | 34700 | 34700 | 34750 | 34700 | 547 |
| 369 | 20231027 | 144700 | 8980969950 | 34750 | 34750 | 34800 | 34700 | 753 |
| 370 | 20231027 | 144600 | 8954816550 | 34750 | 34750 | 34800 | 34700 | 1278 |
| 371 | 20231027 | 144500 | 8910415350 | 34700 | 34750 | 34750 | 34700 | 1490 |
| 372 | 20231027 | 144400 | 8858649150 | 34750 | 34750 | 34800 | 34700 | 520 |
| 373 | 20231027 | 144300 | 8840579200 | 34750 | 34750 | 34800 | 34700 | 440 |
| 374 | 20231027 | 144200 | 8825290250 | 34750 | 34700 | 34750 | 34700 | 864 |
| 375 | 20231027 | 144100 | 8795272750 | 34750 | 34700 | 34750 | 34700 | 1029 |
| 376 | 20231027 | 144000 | 8759525050 | 34750 | 34750 | 34800 | 34700 | 968 |
| 377 | 20231027 | 143900 | 8725892400 | 34800 | 34650 | 34800 | 34650 | 1678 |
| 378 | 20231027 | 143800 | 8667616400 | 34650 | 34700 | 34700 | 34650 | 469 |
| 379 | 20231027 | 143700 | 8651352500 | 34700 | 34650 | 34700 | 34650 | 2026 |
| 380 | 20231027 | 143600 | 8581075650 | 34650 | 34700 | 34750 | 34650 | 200 |
| 381 | 20231027 | 143500 | 8574137400 | 34700 | 34700 | 34750 | 34700 | 519 |
| 382 | 20231027 | 143400 | 8556123300 | 34750 | 34700 | 34750 | 34650 | 1529 |
| 383 | 20231027 | 143300 | 8503055650 | 34700 | 34750 | 34750 | 34700 | 1615 |
| 384 | 20231027 | 143200 | 8446972600 | 34750 | 34800 | 34800 | 34750 | 1348 |
| 385 | 20231027 | 143100 | 8400070250 | 34800 | 34700 | 34800 | 34650 | 556 |
| 386 | 20231027 | 143000 | 8380770900 | 34700 | 34750 | 34800 | 34700 | 889 |
| 387 | 20231027 | 142900 | 8349871850 | 34750 | 34750 | 34750 | 34650 | 2749 |
| 388 | 20231027 | 142800 | 8254451150 | 34700 | 34600 | 34750 | 34600 | 1525 |
| 389 | 20231027 | 142700 | 8201592450 | 34650 | 34500 | 34650 | 34500 | 1714 |
| 390 | 20231027 | 142600 | 8142389450 | 34550 | 34600 | 34600 | 34500 | 1375 |
| 391 | 20231027 | 142500 | 8094858400 | 34550 | 34600 | 34650 | 34500 | 1823 |
| 392 | 20231027 | 142400 | 8031804600 | 34600 | 34550 | 34600 | 34500 | 657 |
| 393 | 20231027 | 142300 | 8009109200 | 34600 | 34600 | 34650 | 34550 | 1456 |
| 394 | 20231027 | 142200 | 7958765350 | 34650 | 34600 | 34650 | 34600 | 192 |
| 395 | 20231027 | 142100 | 7952121800 | 34600 | 34700 | 34750 | 34600 | 1276 |
| 396 | 20231027 | 142000 | 7907953650 | 34700 | 34700 | 34750 | 34600 | 433 |
| 397 | 20231027 | 141900 | 7892941300 | 34700 | 34650 | 34750 | 34650 | 2026 |
| 398 | 20231027 | 141800 | 7822626300 | 34700 | 34650 | 34700 | 34650 | 393 |
| 399 | 20231027 | 141700 | 7809005400 | 34700 | 34700 | 34700 | 34650 | 1283 |
| 400 | 20231027 | 141600 | 7764510450 | 34700 | 34650 | 34700 | 34650 | 752 |
| 401 | 20231027 | 141500 | 7738450200 | 34650 | 34650 | 34700 | 34650 | 671 |
| 402 | 20231027 | 141400 | 7715194450 | 34650 | 34700 | 34750 | 34650 | 448 |
| 403 | 20231027 | 141300 | 7699668150 | 34700 | 34700 | 34700 | 34650 | 457 |
| 404 | 20231027 | 141200 | 7683819400 | 34650 | 34700 | 34750 | 34650 | 1202 |
| 405 | 20231027 | 141100 | 7642112400 | 34750 | 34700 | 34750 | 34700 | 658 |
| 406 | 20231027 | 141000 | 7619267700 | 34700 | 34700 | 34750 | 34700 | 393 |
| 407 | 20231027 | 140900 | 7605630400 | 34750 | 34750 | 34800 | 34700 | 590 |
| 408 | 20231027 | 140800 | 7585137800 | 34750 | 34700 | 34750 | 34700 | 564 |
| 409 | 20231027 | 140700 | 7565553200 | 34700 | 34750 | 34800 | 34700 | 909 |
| 410 | 20231027 | 140600 | 7533989400 | 34750 | 34750 | 34800 | 34750 | 564 |
| 411 | 20231027 | 140500 | 7514377300 | 34800 | 34850 | 34900 | 34750 | 412 |
| 412 | 20231027 | 140400 | 7500035050 | 34850 | 34850 | 34900 | 34800 | 776 |
| 413 | 20231027 | 140300 | 7473003400 | 34850 | 34800 | 34850 | 34800 | 521 |
| 414 | 20231027 | 140200 | 7454863000 | 34800 | 34850 | 34900 | 34800 | 763 |
| 415 | 20231027 | 140100 | 7428284500 | 34850 | 34900 | 34900 | 34850 | 610 |
| 416 | 20231027 | 140000 | 7407025450 | 34900 | 34900 | 34900 | 34850 | 506 |
| 417 | 20231027 | 135900 | 7389373400 | 34900 | 34900 | 34950 | 34850 | 626 |
| 418 | 20231027 | 135800 | 7367526900 | 34850 | 34950 | 34950 | 34850 | 1316 |
| 419 | 20231027 | 135700 | 7321575600 | 34950 | 34900 | 35000 | 34900 | 912 |
| 420 | 20231027 | 135600 | 7289732700 | 34950 | 34950 | 35000 | 34900 | 1178 |
| 421 | 20231027 | 135500 | 7248596000 | 34900 | 34900 | 34950 | 34900 | 361 |
| 422 | 20231027 | 135400 | 7235990850 | 34950 | 34900 | 34950 | 34900 | 69 |
| 423 | 20231027 | 135300 | 7233581700 | 34900 | 34900 | 35000 | 34900 | 643 |
| 424 | 20231027 | 135200 | 7211111200 | 34900 | 34900 | 34950 | 34900 | 80 |
| 425 | 20231027 | 135100 | 7208318450 | 34900 | 34850 | 34950 | 34850 | 67 |
| 426 | 20231027 | 135000 | 7205980300 | 34850 | 34900 | 34950 | 34850 | 347 |
| 427 | 20231027 | 134900 | 7193875000 | 34900 | 34950 | 34950 | 34850 | 1357 |
| 428 | 20231027 | 134800 | 7146464150 | 34950 | 34950 | 35000 | 34950 | 503 |
| 429 | 20231027 | 134700 | 7128884100 | 35000 | 35000 | 35000 | 34950 | 94 |
| 430 | 20231027 | 134600 | 7125595100 | 35000 | 35000 | 35000 | 34950 | 289 |
| 431 | 20231027 | 134500 | 7115482400 | 34950 | 35000 | 35000 | 34950 | 334 |
| 432 | 20231027 | 134400 | 7103793350 | 35050 | 35050 | 35050 | 35000 | 82 |
| 433 | 20231027 | 134300 | 7100922050 | 35050 | 35000 | 35050 | 35000 | 53 |
| 434 | 20231027 | 134200 | 7099066650 | 35050 | 34950 | 35050 | 34950 | 322 |
| 435 | 20231027 | 134100 | 7087809800 | 34950 | 34950 | 35050 | 34950 | 374 |
| 436 | 20231027 | 134000 | 7074723950 | 35000 | 35000 | 35050 | 34950 | 131 |
| 437 | 20231027 | 133900 | 7070140350 | 35050 | 35000 | 35050 | 34950 | 483 |
| 438 | 20231027 | 133800 | 7053241450 | 35000 | 35000 | 35050 | 34950 | 1003 |
| 439 | 20231027 | 133700 | 7018110250 | 35000 | 35000 | 35050 | 34900 | 1124 |
| 440 | 20231027 | 133600 | 6978772500 | 35000 | 34900 | 35000 | 34900 | 534 |
| 441 | 20231027 | 133500 | 6960117800 | 34950 | 34950 | 34950 | 34900 | 192 |
| 442 | 20231027 | 133400 | 6953408500 | 34950 | 34900 | 35000 | 34850 | 2614 |
| 443 | 20231027 | 133300 | 6862145150 | 34850 | 34850 | 34850 | 34800 | 1575 |
| 444 | 20231027 | 133200 | 6807260850 | 34800 | 34850 | 34850 | 34800 | 189 |
| 445 | 20231027 | 133100 | 6800677700 | 34800 | 34800 | 34850 | 34800 | 165 |
| 446 | 20231027 | 133000 | 6794930750 | 34800 | 34850 | 34900 | 34800 | 2274 |
| 447 | 20231027 | 132900 | 6715758850 | 34900 | 34900 | 34900 | 34850 | 266 |
| 448 | 20231027 | 132800 | 6706486400 | 34900 | 34900 | 34950 | 34900 | 978 |
| 449 | 20231027 | 132700 | 6672337500 | 34950 | 34900 | 34950 | 34900 | 296 |
| 450 | 20231027 | 132600 | 6662006750 | 34900 | 34950 | 34950 | 34900 | 221 |
| 451 | 20231027 | 132500 | 6654287900 | 34950 | 34950 | 35000 | 34900 | 118 |
| 452 | 20231027 | 132400 | 6650163050 | 34900 | 34900 | 34950 | 34900 | 369 |
| 453 | 20231027 | 132300 | 6637271550 | 34950 | 34950 | 35000 | 34900 | 2015 |
| 454 | 20231027 | 132200 | 6566862850 | 34950 | 34950 | 35000 | 34900 | 384 |
| 455 | 20231027 | 132100 | 6553442650 | 34950 | 34950 | 35000 | 34950 | 209 |
| 456 | 20231027 | 132000 | 6546137800 | 34950 | 34950 | 35000 | 34950 | 91 |
| 457 | 20231027 | 131900 | 6542956800 | 35000 | 35000 | 35000 | 34950 | 78 |
| 458 | 20231027 | 131800 | 6540229500 | 34950 | 34950 | 35000 | 34950 | 166 |
| 459 | 20231027 | 131700 | 6534427350 | 35000 | 35050 | 35050 | 34950 | 3736 |
| 460 | 20231027 | 131600 | 6403613350 | 35050 | 35050 | 35100 | 35050 | 116 |
| 461 | 20231027 | 131500 | 6399545450 | 35050 | 35050 | 35100 | 35050 | 785 |
| 462 | 20231027 | 131400 | 6372029050 | 35100 | 35100 | 35150 | 35050 | 464 |
| 463 | 20231027 | 131300 | 6355743750 | 35100 | 35100 | 35150 | 35100 | 825 |
| 464 | 20231027 | 131200 | 6326784600 | 35100 | 35150 | 35150 | 35100 | 75 |
| 465 | 20231027 | 131100 | 6324149450 | 35150 | 35200 | 35200 | 35100 | 333 |
| 466 | 20231027 | 131000 | 6312446300 | 35150 | 35150 | 35200 | 35150 | 30 |
| 467 | 20231027 | 130900 | 6311391600 | 35150 | 35150 | 35200 | 35100 | 1137 |
| 468 | 20231027 | 130800 | 6271422850 | 35100 | 35150 | 35150 | 35100 | 238 |
| 469 | 20231027 | 130700 | 6263060300 | 35150 | 35150 | 35200 | 35100 | 117 |
| 470 | 20231027 | 130600 | 6258949350 | 35150 | 35200 | 35200 | 35150 | 186 |
| 471 | 20231027 | 130500 | 6252410700 | 35150 | 35200 | 35200 | 35150 | 90 |
| 472 | 20231027 | 130400 | 6249245000 | 35150 | 35250 | 35250 | 35150 | 133 |
| 473 | 20231027 | 130300 | 6244565500 | 35200 | 35200 | 35250 | 35200 | 361 |
| 474 | 20231027 | 130200 | 6231851850 | 35200 | 35200 | 35250 | 35200 | 77 |
| 475 | 20231027 | 130100 | 6229139550 | 35250 | 35250 | 35250 | 35200 | 45 |
| 476 | 20231027 | 130000 | 6227555050 | 35200 | 35200 | 35250 | 35200 | 360 |
| 477 | 20231027 | 125900 | 6214882500 | 35200 | 35200 | 35250 | 35200 | 97 |
| 478 | 20231027 | 125800 | 6211467850 | 35200 | 35300 | 35300 | 35200 | 47 |
| 479 | 20231027 | 125700 | 6209811100 | 35250 | 35200 | 35300 | 35200 | 159 |
| 480 | 20231027 | 125600 | 6204212500 | 35250 | 35200 | 35250 | 35200 | 1198 |
| 481 | 20231027 | 125500 | 6161985550 | 35250 | 35300 | 35300 | 35200 | 557 |
| 482 | 20231027 | 125400 | 6142350700 | 35350 | 35250 | 35350 | 35250 | 1157 |
| 483 | 20231027 | 125300 | 6101507250 | 35300 | 35250 | 35300 | 35250 | 87 |
| 484 | 20231027 | 125200 | 6098439250 | 35250 | 35300 | 35300 | 35250 | 537 |
| 485 | 20231027 | 125100 | 6079490250 | 35350 | 35300 | 35400 | 35250 | 1267 |
| 486 | 20231027 | 125000 | 6034741800 | 35300 | 35300 | 35350 | 35250 | 1899 |
| 487 | 20231027 | 124900 | 5967730150 | 35350 | 35350 | 35400 | 35300 | 218 |
| 488 | 20231027 | 124800 | 5960023850 | 35350 | 35350 | 35400 | 35350 | 210 |
| 489 | 20231027 | 124700 | 5952595550 | 35400 | 35400 | 35400 | 35350 | 327 |
| 490 | 20231027 | 124600 | 5941025850 | 35400 | 35450 | 35450 | 35400 | 322 |
| 491 | 20231027 | 124500 | 5929624050 | 35450 | 35450 | 35450 | 35400 | 209 |
| 492 | 20231027 | 124400 | 5922219200 | 35450 | 35400 | 35500 | 35400 | 907 |
| 493 | 20231027 | 124300 | 5890075100 | 35450 | 35450 | 35450 | 35400 | 167 |
| 494 | 20231027 | 124200 | 5884158100 | 35400 | 35450 | 35450 | 35400 | 232 |
| 495 | 20231027 | 124100 | 5875935100 | 35400 | 35450 | 35450 | 35400 | 113 |
| 496 | 20231027 | 124000 | 5871932350 | 35400 | 35500 | 35500 | 35400 | 238 |
| 497 | 20231027 | 123900 | 5863498750 | 35500 | 35450 | 35500 | 35400 | 250 |
| 498 | 20231027 | 123800 | 5854633200 | 35400 | 35450 | 35450 | 35350 | 1020 |
| 499 | 20231027 | 123700 | 5818545750 | 35400 | 35450 | 35450 | 35400 | 140 |
| 500 | 20231027 | 123600 | 5813583500 | 35450 | 35500 | 35500 | 35400 | 285 |
| 501 | 20231027 | 123500 | 5803479600 | 35500 | 35450 | 35500 | 35400 | 739 |
| 502 | 20231027 | 123400 | 5777282250 | 35450 | 35450 | 35500 | 35450 | 210 |
| 503 | 20231027 | 123300 | 5769828350 | 35500 | 35500 | 35500 | 35450 | 276 |
| 504 | 20231027 | 123200 | 5760042500 | 35500 | 35500 | 35500 | 35450 | 109 |
| 505 | 20231027 | 123100 | 5756173800 | 35500 | 35550 | 35550 | 35450 | 572 |
| 506 | 20231027 | 123000 | 5735881000 | 35600 | 35550 | 35600 | 35550 | 194 |
| 507 | 20231027 | 122900 | 5728980100 | 35600 | 35550 | 35600 | 35550 | 144 |
| 508 | 20231027 | 122800 | 5723854550 | 35600 | 35600 | 35600 | 35550 | 377 |
| 509 | 20231027 | 122700 | 5710446400 | 35600 | 35550 | 35600 | 35550 | 91 |
| 510 | 20231027 | 122600 | 5707208400 | 35550 | 35550 | 35600 | 35550 | 527 |
| 511 | 20231027 | 122500 | 5688466550 | 35550 | 35500 | 35550 | 35450 | 377 |
| 512 | 20231027 | 122400 | 5675084850 | 35500 | 35600 | 35600 | 35450 | 1805 |
| 513 | 20231027 | 122300 | 5610967500 | 35600 | 35600 | 35600 | 35550 | 222 |
| 514 | 20231027 | 122200 | 5603068150 | 35600 | 35600 | 35600 | 35550 | 181 |
| 515 | 20231027 | 122100 | 5596626500 | 35600 | 35600 | 35600 | 35550 | 231 |
| 516 | 20231027 | 122000 | 5588405100 | 35600 | 35600 | 35600 | 35550 | 179 |
| 517 | 20231027 | 121900 | 5582035650 | 35600 | 35600 | 35600 | 35600 | 87 |
| 518 | 20231027 | 121800 | 5578938450 | 35600 | 35650 | 35650 | 35550 | 390 |
| 519 | 20231027 | 121700 | 5565055400 | 35650 | 35650 | 35650 | 35600 | 63 |
| 520 | 20231027 | 121600 | 5562810050 | 35650 | 35700 | 35700 | 35600 | 481 |
| 521 | 20231027 | 121500 | 5545669850 | 35650 | 35700 | 35700 | 35650 | 225 |
| 522 | 20231027 | 121400 | 5537642150 | 35650 | 35650 | 35700 | 35650 | 89 |
| 523 | 20231027 | 121300 | 5534465750 | 35700 | 35700 | 35700 | 35650 | 281 |
| 524 | 20231027 | 121200 | 5524436300 | 35650 | 35700 | 35750 | 35650 | 105 |
| 525 | 20231027 | 121100 | 5520690800 | 35750 | 35700 | 35750 | 35700 | 113 |
| 526 | 20231027 | 121000 | 5516656100 | 35700 | 35650 | 35700 | 35650 | 254 |
| 527 | 20231027 | 120900 | 5507591350 | 35650 | 35750 | 35750 | 35650 | 512 |
| 528 | 20231027 | 120800 | 5489312950 | 35750 | 35800 | 35800 | 35750 | 482 |
| 529 | 20231027 | 120700 | 5472074050 | 35800 | 35750 | 35800 | 35750 | 481 |
| 530 | 20231027 | 120600 | 5454875600 | 35750 | 35750 | 35800 | 35750 | 127 |
| 531 | 20231027 | 120500 | 5450331000 | 35750 | 35800 | 35800 | 35750 | 287 |
| 532 | 20231027 | 120400 | 5440058500 | 35750 | 35850 | 35850 | 35750 | 157 |
| 533 | 20231027 | 120300 | 5434438450 | 35850 | 35800 | 35850 | 35800 | 240 |
| 534 | 20231027 | 120200 | 5425841250 | 35800 | 35800 | 35850 | 35750 | 424 |
| 535 | 20231027 | 120100 | 5410660900 | 35800 | 35800 | 35800 | 35750 | 266 |
| 536 | 20231027 | 120000 | 5401138700 | 35750 | 35800 | 35800 | 35750 | 217 |
| 537 | 20231027 | 115900 | 5393373600 | 35750 | 35800 | 35800 | 35750 | 119 |
| 538 | 20231027 | 115800 | 5389114650 | 35750 | 35800 | 35800 | 35750 | 110 |
| 539 | 20231027 | 115700 | 5385179600 | 35750 | 35750 | 35850 | 35750 | 288 |
| 540 | 20231027 | 115600 | 5374863900 | 35800 | 35900 | 35900 | 35750 | 403 |
| 541 | 20231027 | 115500 | 5360433550 | 35850 | 35900 | 35950 | 35850 | 457 |
| 542 | 20231027 | 115400 | 5344009500 | 35900 | 35900 | 35900 | 35850 | 257 |
| 543 | 20231027 | 115300 | 5334785250 | 35850 | 35950 | 36000 | 35850 | 318 |
| 544 | 20231027 | 115200 | 5323370950 | 36000 | 36000 | 36000 | 35950 | 333 |
| 545 | 20231027 | 115100 | 5311387200 | 36000 | 35950 | 36000 | 35950 | 111 |
| 546 | 20231027 | 115000 | 5307392550 | 36000 | 35850 | 36000 | 35850 | 925 |
| 547 | 20231027 | 114900 | 5274157550 | 35900 | 35900 | 35900 | 35850 | 266 |
| 548 | 20231027 | 114800 | 5264608800 | 35900 | 35900 | 35900 | 35850 | 144 |
| 549 | 20231027 | 114700 | 5259442150 | 35900 | 35900 | 35900 | 35850 | 192 |
| 550 | 20231027 | 114600 | 5252552200 | 35900 | 36050 | 36050 | 35900 | 1602 |
| 551 | 20231027 | 114500 | 5194928900 | 36100 | 36050 | 36100 | 36050 | 151 |
| 552 | 20231027 | 114400 | 5189480950 | 36050 | 36100 | 36100 | 36050 | 465 |
| 553 | 20231027 | 114300 | 5172695850 | 36100 | 36100 | 36100 | 36050 | 96 |
| 554 | 20231027 | 114200 | 5169232400 | 36100 | 36050 | 36150 | 36050 | 308 |
| 555 | 20231027 | 114100 | 5158114750 | 36100 | 36100 | 36100 | 36050 | 260 |
| 556 | 20231027 | 114000 | 5148729400 | 36100 | 36100 | 36150 | 36050 | 231 |
| 557 | 20231027 | 113900 | 5140389750 | 36150 | 36150 | 36150 | 36100 | 365 |
| 558 | 20231027 | 113800 | 5127195100 | 36150 | 36100 | 36150 | 36050 | 1099 |
| 559 | 20231027 | 113700 | 5087521500 | 36100 | 36050 | 36100 | 36050 | 123 |
| 560 | 20231027 | 113600 | 5083084900 | 36100 | 36050 | 36100 | 36050 | 748 |
| 561 | 20231027 | 113500 | 5056107750 | 36050 | 36000 | 36100 | 35950 | 2913 |
| 562 | 20231027 | 113400 | 4951191000 | 36000 | 36000 | 36000 | 35950 | 122 |
| 563 | 20231027 | 113300 | 4946800050 | 36000 | 36000 | 36000 | 35950 | 223 |
| 564 | 20231027 | 113200 | 4938774350 | 36000 | 35950 | 36000 | 35900 | 896 |
| 565 | 20231027 | 113100 | 4906564100 | 35950 | 35950 | 35950 | 35850 | 471 |
| 566 | 20231027 | 113000 | 4889649750 | 35950 | 35950 | 35950 | 35900 | 157 |
| 567 | 20231027 | 112900 | 4884007650 | 35950 | 35900 | 35950 | 35850 | 163 |
| 568 | 20231027 | 112800 | 4878156600 | 35850 | 35900 | 35900 | 35850 | 227 |
| 569 | 20231027 | 112700 | 4870007950 | 35900 | 35900 | 35900 | 35850 | 205 |
| 570 | 20231027 | 112600 | 4862654550 | 35900 | 35900 | 35900 | 35850 | 175 |
| 571 | 20231027 | 112500 | 4856372700 | 35900 | 35900 | 35900 | 35850 | 442 |
| 572 | 20231027 | 112400 | 4840519550 | 35900 | 35900 | 35900 | 35850 | 92 |
| 573 | 20231027 | 112300 | 4837217400 | 35900 | 35900 | 35900 | 35850 | 243 |
| 574 | 20231027 | 112200 | 4828497850 | 35850 | 35900 | 35950 | 35850 | 115 |
| 575 | 20231027 | 112100 | 4824370650 | 35900 | 35950 | 35950 | 35900 | 321 |
| 576 | 20231027 | 112000 | 4812846700 | 35950 | 35950 | 35950 | 35900 | 1439 |
| 577 | 20231027 | 111900 | 4761119900 | 35900 | 35900 | 35950 | 35900 | 111 |
| 578 | 20231027 | 111800 | 4757132200 | 35900 | 35900 | 35950 | 35850 | 383 |
| 579 | 20231027 | 111700 | 4743381600 | 35900 | 35900 | 35900 | 35850 | 276 |
| 580 | 20231027 | 111600 | 4733476850 | 35850 | 35850 | 35900 | 35800 | 168 |
| 581 | 20231027 | 111500 | 4727454750 | 35800 | 35850 | 35850 | 35800 | 430 |
| 582 | 20231027 | 111400 | 4712047400 | 35850 | 35900 | 35900 | 35850 | 196 |
| 583 | 20231027 | 111300 | 4705019650 | 35850 | 35850 | 35900 | 35750 | 3577 |
| 584 | 20231027 | 111200 | 4576838500 | 35900 | 35900 | 35900 | 35750 | 1234 |
| 585 | 20231027 | 111100 | 4532597850 | 35900 | 35900 | 35900 | 35850 | 82 |
| 586 | 20231027 | 111000 | 4529654900 | 35900 | 35900 | 35900 | 35850 | 190 |
| 587 | 20231027 | 110900 | 4522835650 | 35900 | 35900 | 35900 | 35850 | 369 |
| 588 | 20231027 | 110800 | 4509590750 | 35900 | 35900 | 35950 | 35850 | 366 |
| 589 | 20231027 | 110700 | 4496447900 | 35950 | 35900 | 35950 | 35900 | 237 |
| 590 | 20231027 | 110600 | 4487930600 | 35950 | 35900 | 35950 | 35850 | 573 |
| 591 | 20231027 | 110500 | 4467357000 | 35850 | 35900 | 35900 | 35850 | 103 |
| 592 | 20231027 | 110400 | 4463661200 | 35900 | 35850 | 35900 | 35850 | 237 |
| 593 | 20231027 | 110300 | 4455156500 | 35850 | 35750 | 35900 | 35700 | 2934 |
| 594 | 20231027 | 110200 | 4350186000 | 35750 | 35650 | 35750 | 35650 | 200 |
| 595 | 20231027 | 110100 | 4343045900 | 35650 | 35700 | 35700 | 35650 | 705 |
| 596 | 20231027 | 110000 | 4317887450 | 35700 | 35650 | 35700 | 35600 | 224 |
| 597 | 20231027 | 105900 | 4309900000 | 35650 | 35550 | 35700 | 35550 | 408 |
| 598 | 20231027 | 105800 | 4295360900 | 35550 | 35700 | 35700 | 35550 | 454 |
| 599 | 20231027 | 105700 | 4279196450 | 35650 | 35600 | 35700 | 35550 | 750 |
| 600 | 20231027 | 105600 | 4252478550 | 35600 | 35650 | 35700 | 35550 | 863 |
| 601 | 20231027 | 105500 | 4221761000 | 35650 | 35650 | 35700 | 35650 | 327 |
| 602 | 20231027 | 105400 | 4210100000 | 35700 | 35700 | 35700 | 35650 | 206 |
| 603 | 20231027 | 105300 | 4202747750 | 35700 | 35750 | 35750 | 35700 | 360 |
| 604 | 20231027 | 105200 | 4189891800 | 35750 | 35750 | 35750 | 35700 | 319 |
| 605 | 20231027 | 105100 | 4178499550 | 35750 | 35750 | 35750 | 35700 | 182 |
| 606 | 20231027 | 105000 | 4171993900 | 35750 | 35650 | 35750 | 35650 | 769 |
| 607 | 20231027 | 104900 | 4144549000 | 35650 | 35500 | 35650 | 35500 | 1468 |
| 608 | 20231027 | 104800 | 4092307500 | 35550 | 35550 | 35600 | 35550 | 355 |
| 609 | 20231027 | 104700 | 4079687150 | 35600 | 35550 | 35600 | 35550 | 172 |
| 610 | 20231027 | 104600 | 4073567150 | 35550 | 35500 | 35600 | 35500 | 411 |
| 611 | 20231027 | 104500 | 4058953250 | 35550 | 35700 | 35700 | 35550 | 586 |
| 612 | 20231027 | 104400 | 4038075200 | 35700 | 35700 | 35700 | 35650 | 1533 |
| 613 | 20231027 | 104300 | 3983362650 | 35700 | 35650 | 35700 | 35600 | 646 |
| 614 | 20231027 | 104200 | 3960319500 | 35650 | 35550 | 35650 | 35550 | 1270 |
| 615 | 20231027 | 104100 | 3915084900 | 35500 | 35400 | 35500 | 35350 | 2635 |
| 616 | 20231027 | 104000 | 3821675650 | 35400 | 35400 | 35400 | 35350 | 133 |
| 617 | 20231027 | 103900 | 3816970600 | 35400 | 35300 | 35400 | 35250 | 1790 |
| 618 | 20231027 | 103800 | 3753737900 | 35300 | 35250 | 35300 | 35200 | 1522 |
| 619 | 20231027 | 103700 | 3700061050 | 35250 | 35200 | 35250 | 35200 | 369 |
| 620 | 20231027 | 103600 | 3687071350 | 35200 | 35200 | 35250 | 35200 | 546 |
| 621 | 20231027 | 103500 | 3667849400 | 35200 | 35200 | 35200 | 35150 | 1085 |
| 622 | 20231027 | 103400 | 3629657450 | 35200 | 35050 | 35200 | 35050 | 1291 |
| 623 | 20231027 | 103300 | 3584323950 | 35050 | 35050 | 35100 | 35050 | 222 |
| 624 | 20231027 | 103200 | 3576537600 | 35050 | 35050 | 35100 | 35000 | 257 |
| 625 | 20231027 | 103100 | 3567531400 | 35000 | 35000 | 35050 | 35000 | 232 |
| 626 | 20231027 | 103000 | 3559403850 | 35050 | 35100 | 35100 | 35000 | 469 |
| 627 | 20231027 | 102900 | 3542973650 | 35100 | 35050 | 35150 | 35050 | 583 |
| 628 | 20231027 | 102800 | 3522510100 | 35050 | 35200 | 35200 | 35050 | 1259 |
| 629 | 20231027 | 102700 | 3478273300 | 35200 | 35200 | 35200 | 35150 | 142 |
| 630 | 20231027 | 102600 | 3473277050 | 35150 | 35150 | 35200 | 35150 | 70 |
| 631 | 20231027 | 102500 | 3470813850 | 35150 | 35100 | 35150 | 35100 | 2013 |
| 632 | 20231027 | 102400 | 3400101600 | 35100 | 35050 | 35100 | 35050 | 294 |
| 633 | 20231027 | 102300 | 3389785450 | 35100 | 35050 | 35100 | 35050 | 183 |
| 634 | 20231027 | 102200 | 3383362750 | 35050 | 35100 | 35150 | 35050 | 782 |
| 635 | 20231027 | 102100 | 3355915150 | 35100 | 34950 | 35100 | 34950 | 1097 |
| 636 | 20231027 | 102000 | 3317477100 | 34950 | 35000 | 35000 | 34950 | 81 |
| 637 | 20231027 | 101900 | 3314644850 | 35000 | 35000 | 35000 | 34950 | 561 |
| 638 | 20231027 | 101800 | 3295016850 | 35000 | 34800 | 35000 | 34800 | 1492 |
| 639 | 20231027 | 101700 | 3242932100 | 34800 | 35000 | 35000 | 34800 | 1256 |
| 640 | 20231027 | 101600 | 3199086750 | 35050 | 35050 | 35050 | 35000 | 368 |
| 641 | 20231027 | 101500 | 3186189050 | 35050 | 35050 | 35100 | 35050 | 1030 |
| 642 | 20231027 | 101400 | 3150051450 | 35000 | 35000 | 35050 | 34950 | 510 |
| 643 | 20231027 | 101300 | 3132205350 | 35000 | 34850 | 35000 | 34850 | 1754 |
| 644 | 20231027 | 101200 | 3070983600 | 34850 | 34850 | 34900 | 34650 | 425 |
| 645 | 20231027 | 101100 | 3056176500 | 34850 | 35000 | 35050 | 34850 | 1276 |
| 646 | 20231027 | 101000 | 3011588600 | 35000 | 34800 | 35000 | 34750 | 2342 |
| 647 | 20231027 | 100900 | 2929975600 | 34750 | 34600 | 34750 | 34600 | 1943 |
| 648 | 20231027 | 100800 | 2862616650 | 34600 | 34450 | 34600 | 34450 | 1747 |
| 649 | 20231027 | 100700 | 2802294850 | 34450 | 34350 | 34450 | 34300 | 1552 |
| 650 | 20231027 | 100600 | 2748922250 | 34350 | 34350 | 34350 | 34300 | 476 |
| 651 | 20231027 | 100500 | 2732580100 | 34350 | 34250 | 34350 | 34250 | 1308 |
| 652 | 20231027 | 100400 | 2687736600 | 34250 | 34300 | 34300 | 34200 | 3566 |
| 653 | 20231027 | 100300 | 2565533100 | 34300 | 34200 | 34300 | 34100 | 7753 |
| 654 | 20231027 | 100200 | 2300666150 | 34200 | 34350 | 34350 | 34100 | 3996 |
| 655 | 20231027 | 100100 | 2164030350 | 34400 | 34450 | 34450 | 34400 | 717 |
| 656 | 20231027 | 100000 | 2139363850 | 34450 | 34500 | 34550 | 34400 | 4344 |
| 657 | 20231027 | 095900 | 1989624950 | 34500 | 34650 | 34650 | 34500 | 1317 |
| 658 | 20231027 | 095800 | 1944072900 | 34650 | 34800 | 34800 | 34650 | 1555 |
| 659 | 20231027 | 095700 | 1890089550 | 34850 | 34950 | 35000 | 34800 | 2301 |
| 660 | 20231027 | 095600 | 1809714800 | 35000 | 35050 | 35050 | 34950 | 2392 |
| 661 | 20231027 | 095500 | 1725954200 | 35050 | 35150 | 35150 | 35050 | 1392 |
| 662 | 20231027 | 095400 | 1677115450 | 35150 | 35150 | 35150 | 35100 | 176 |
| 663 | 20231027 | 095300 | 1670930450 | 35150 | 35200 | 35200 | 35150 | 1729 |
| 664 | 20231027 | 095200 | 1610155850 | 35200 | 35250 | 35250 | 35200 | 901 |
| 665 | 20231027 | 095100 | 1578436750 | 35250 | 35300 | 35300 | 35200 | 1219 |
| 666 | 20231027 | 095000 | 1535480750 | 35300 | 35300 | 35350 | 35250 | 1246 |
| 667 | 20231027 | 094900 | 1491519450 | 35300 | 35300 | 35350 | 35300 | 884 |
| 668 | 20231027 | 094800 | 1460295750 | 35300 | 35400 | 35400 | 35300 | 211 |
| 669 | 20231027 | 094700 | 1452837850 | 35400 | 35450 | 35450 | 35400 | 174 |
| 670 | 20231027 | 094600 | 1446678150 | 35450 | 35350 | 35450 | 35300 | 1375 |
| 671 | 20231027 | 094500 | 1398014250 | 35350 | 35400 | 35400 | 35300 | 1558 |
| 672 | 20231027 | 094400 | 1342923400 | 35400 | 35400 | 35450 | 35400 | 740 |
| 673 | 20231027 | 094300 | 1316717850 | 35400 | 35500 | 35500 | 35350 | 1499 |
| 674 | 20231027 | 094200 | 1263624100 | 35450 | 35450 | 35500 | 35450 | 278 |
| 675 | 20231027 | 094100 | 1253767950 | 35450 | 35550 | 35550 | 35450 | 1054 |
| 676 | 20231027 | 094000 | 1216364350 | 35550 | 35650 | 35650 | 35550 | 668 |
| 677 | 20231027 | 093900 | 1192599500 | 35650 | 35650 | 35650 | 35600 | 95 |
| 678 | 20231027 | 093800 | 1189214750 | 35650 | 35650 | 35650 | 35650 | 443 |
| 679 | 20231027 | 093700 | 1173421800 | 35600 | 35700 | 35700 | 35600 | 454 |
| 680 | 20231027 | 093600 | 1157230100 | 35700 | 35850 | 35850 | 35700 | 403 |
| 681 | 20231027 | 093500 | 1142818450 | 35800 | 35900 | 35900 | 35800 | 455 |
| 682 | 20231027 | 093400 | 1126509400 | 35850 | 35900 | 35900 | 35850 | 15 |
| 683 | 20231027 | 093300 | 1125971000 | 35850 | 35900 | 35900 | 35850 | 12 |
| 684 | 20231027 | 093200 | 1125540550 | 35900 | 35900 | 35900 | 35850 | 43 |
| 685 | 20231027 | 093100 | 1123997300 | 35900 | 35900 | 35900 | 35850 | 235 |
| 686 | 20231027 | 093000 | 1115563800 | 35850 | 35800 | 35850 | 35750 | 840 |
| 687 | 20231027 | 092900 | 1085483350 | 35800 | 35850 | 35850 | 35800 | 12 |
| 688 | 20231027 | 092800 | 1085053250 | 35850 | 35850 | 35850 | 35850 | 172 |
| 689 | 20231027 | 092700 | 1078887050 | 35900 | 35900 | 35900 | 35900 | 108 |
| 690 | 20231027 | 092600 | 1075009850 | 35900 | 35950 | 35950 | 35850 | 912 |
| 691 | 20231027 | 092500 | 1042271800 | 35900 | 36000 | 36000 | 35900 | 449 |
| 692 | 20231027 | 092400 | 1026126600 | 36000 | 36000 | 36000 | 36000 | 31 |
| 693 | 20231027 | 092300 | 1025010600 | 36000 | 36000 | 36000 | 36000 | 1 |
| 694 | 20231027 | 092200 | 1024974600 | 35950 | 36100 | 36150 | 35950 | 80 |
| 695 | 20231027 | 092100 | 1022087150 | 36150 | 35950 | 36150 | 35950 | 1442 |
| 696 | 20231027 | 092000 | 970110950 | 35950 | 36000 | 36000 | 35900 | 295 |
| 697 | 20231027 | 091900 | 959502450 | 35950 | 36100 | 36100 | 35950 | 555 |
| 698 | 20231027 | 091800 | 939500800 | 36100 | 36050 | 36100 | 36000 | 264 |
| 699 | 20231027 | 091700 | 929983600 | 36050 | 36100 | 36100 | 36000 | 217 |
| 700 | 20231027 | 091600 | 922167150 | 36100 | 36000 | 36100 | 35800 | 2218 |
| 701 | 20231027 | 091500 | 842365000 | 36000 | 36000 | 36000 | 35800 | 211 |
| 702 | 20231027 | 091400 | 834791750 | 36000 | 35900 | 36000 | 35850 | 1597 |
| 703 | 20231027 | 091300 | 777455500 | 35900 | 36000 | 36000 | 35850 | 1236 |
| 704 | 20231027 | 091200 | 733066700 | 36000 | 35950 | 36000 | 35950 | 667 |
| 705 | 20231027 | 091100 | 709077600 | 35950 | 36100 | 36100 | 35950 | 2352 |
| 706 | 20231027 | 091000 | 624397050 | 36100 | 36050 | 36100 | 36050 | 554 |
| 707 | 20231027 | 090900 | 604420750 | 36100 | 36200 | 36250 | 36100 | 423 |
| 708 | 20231027 | 090800 | 589127500 | 36200 | 36250 | 36250 | 36200 | 255 |
| 709 | 20231027 | 090700 | 579889000 | 36250 | 36300 | 36300 | 36200 | 488 |
| 710 | 20231027 | 090600 | 562184800 | 36250 | 36200 | 36300 | 36200 | 659 |
| 711 | 20231027 | 090500 | 538313200 | 36250 | 36100 | 36250 | 36100 | 294 |
| 712 | 20231027 | 090400 | 527673750 | 36200 | 36000 | 36200 | 35950 | 5600 |
| 713 | 20231027 | 090300 | 325167350 | 36000 | 36000 | 36050 | 35900 | 1554 |
| 714 | 20231027 | 090200 | 269276350 | 36000 | 36200 | 36200 | 36000 | 1601 |
| 715 | 20231027 | 090100 | 211504100 | 36250 | 36250 | 36500 | 36200 | 1938 |
| 716 | 20231027 | 090000 | 141219650 | 36250 | 36000 | 36350 | 36000 | 3917 |