35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 195400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 3 | 20231027 | 195300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231027 | 195200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231027 | 195100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231027 | 195000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231027 | 194900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231027 | 194800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231027 | 194700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231027 | 194600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231027 | 194500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231027 | 194400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231027 | 194300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231027 | 194200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231027 | 194100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231027 | 194000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231027 | 193900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231027 | 193800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231027 | 193700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231027 | 193600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231027 | 193500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231027 | 193400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231027 | 193300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231027 | 193200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231027 | 193100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231027 | 193000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231027 | 192900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231027 | 192800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231027 | 192700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231027 | 192600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231027 | 192500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231027 | 192400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 33 | 20231027 | 192300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231027 | 192200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231027 | 192100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231027 | 192000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231027 | 191900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231027 | 191800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231027 | 191700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231027 | 191600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231027 | 191500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231027 | 191400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231027 | 191300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231027 | 191200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231027 | 191100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231027 | 191000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231027 | 190900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231027 | 190800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231027 | 190700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231027 | 190600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231027 | 190500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231027 | 190400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231027 | 190300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231027 | 190200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231027 | 190100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231027 | 190000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231027 | 185900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231027 | 185800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231027 | 185700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231027 | 185600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231027 | 185500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231027 | 185400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 63 | 20231027 | 185300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231027 | 185200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231027 | 185100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231027 | 185000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231027 | 184900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231027 | 184800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231027 | 184700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231027 | 184600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231027 | 184500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231027 | 184400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231027 | 184300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231027 | 184200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231027 | 184100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231027 | 184000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231027 | 183900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231027 | 183800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231027 | 183700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231027 | 183600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231027 | 183500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231027 | 183400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231027 | 183300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231027 | 183200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231027 | 183100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231027 | 183000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231027 | 182900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231027 | 182800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231027 | 182700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231027 | 182600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231027 | 182500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231027 | 182400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 93 | 20231027 | 182300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231027 | 182200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231027 | 182100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231027 | 182000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231027 | 181900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231027 | 181800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231027 | 181700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231027 | 181600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231027 | 181500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231027 | 181400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231027 | 181300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231027 | 181200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231027 | 181100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231027 | 181000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231027 | 180900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231027 | 180800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231027 | 180700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231027 | 180600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231027 | 180500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231027 | 180400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231027 | 180300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231027 | 180200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231027 | 180100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231027 | 180000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231027 | 175900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231027 | 175800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231027 | 175700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231027 | 175600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231027 | 175500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231027 | 175400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 123 | 20231027 | 175300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231027 | 175200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231027 | 175100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231027 | 175000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231027 | 174900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231027 | 174800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231027 | 174700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231027 | 174600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231027 | 174500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231027 | 174400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231027 | 174300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231027 | 174200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231027 | 174100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231027 | 174000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231027 | 173900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231027 | 173800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231027 | 173700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231027 | 173600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231027 | 173500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231027 | 173400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231027 | 173300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231027 | 173200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231027 | 173100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231027 | 173000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231027 | 172900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231027 | 172800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231027 | 172700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231027 | 172600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231027 | 172500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231027 | 172400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 153 | 20231027 | 172300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231027 | 172200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231027 | 172100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231027 | 172000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231027 | 171900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231027 | 171800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231027 | 171700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231027 | 171600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231027 | 171500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231027 | 171400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231027 | 171300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231027 | 171200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231027 | 171100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231027 | 171000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231027 | 170900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231027 | 170800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231027 | 170700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231027 | 170600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231027 | 170500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231027 | 170400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231027 | 170300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231027 | 170200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231027 | 170100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231027 | 170000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231027 | 165900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231027 | 165800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231027 | 165700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231027 | 165600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231027 | 165500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231027 | 165400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 183 | 20231027 | 165300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231027 | 165200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231027 | 165100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231027 | 165000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231027 | 164900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231027 | 164800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231027 | 164700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231027 | 164600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231027 | 164500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231027 | 164400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231027 | 164300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231027 | 164200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231027 | 164100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231027 | 164000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231027 | 163900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231027 | 163800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231027 | 163700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231027 | 163600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20231027 | 163500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20231027 | 163400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20231027 | 163300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20231027 | 163200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20231027 | 163100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20231027 | 163000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20231027 | 162900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20231027 | 162800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20231027 | 162700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20231027 | 162600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20231027 | 162500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20231027 | 162400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 213 | 20231027 | 162300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20231027 | 162200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20231027 | 162100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20231027 | 162000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20231027 | 161900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20231027 | 161800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20231027 | 161700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20231027 | 161600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20231027 | 161500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20231027 | 161400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20231027 | 161300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20231027 | 161200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20231027 | 161100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20231027 | 161000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20231027 | 160900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20231027 | 160800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20231027 | 160700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20231027 | 160600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20231027 | 160500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20231027 | 160400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20231027 | 160300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20231027 | 160200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20231027 | 160100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20231027 | 160000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20231027 | 155900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20231027 | 155800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20231027 | 155700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20231027 | 155600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20231027 | 155500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20231027 | 155400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 243 | 20231027 | 155300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20231027 | 155200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20231027 | 155100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20231027 | 155000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20231027 | 154900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20231027 | 154800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20231027 | 154700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20231027 | 154600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20231027 | 154500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20231027 | 154400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20231027 | 154300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20231027 | 154200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20231027 | 154100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20231027 | 154000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20231027 | 153900 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20231027 | 153800 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20231027 | 153700 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20231027 | 153600 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20231027 | 153500 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20231027 | 153400 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20231027 | 153300 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20231027 | 153200 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20231027 | 153100 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20231027 | 153000 | 7829007150 | 21100 | 21100 | 21100 | 21100 | 6469 |
| 267 | 20231027 | 152900 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20231027 | 152800 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20231027 | 152700 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20231027 | 152600 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 271 | 20231027 | 152500 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 272 | 20231027 | 152400 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 273 | 20231027 | 152300 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20231027 | 152200 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20231027 | 152100 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20231027 | 152000 | 7692511250 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20231027 | 151900 | 7692511250 | 21400 | 21350 | 21450 | 21150 | 2974 |
| 278 | 20231027 | 151800 | 7628989350 | 21350 | 21150 | 21350 | 21100 | 3270 |
| 279 | 20231027 | 151700 | 7559611900 | 21150 | 21200 | 21250 | 21100 | 1550 |
| 280 | 20231027 | 151600 | 7526826550 | 21200 | 21200 | 21250 | 21150 | 3087 |
| 281 | 20231027 | 151500 | 7461452800 | 21250 | 21200 | 21300 | 21200 | 740 |
| 282 | 20231027 | 151400 | 7445743350 | 21250 | 21300 | 21300 | 21200 | 1737 |
| 283 | 20231027 | 151300 | 7408883650 | 21250 | 21250 | 21300 | 21250 | 1415 |
| 284 | 20231027 | 151200 | 7378790500 | 21300 | 21350 | 21350 | 21250 | 1556 |
| 285 | 20231027 | 151100 | 7345660650 | 21350 | 21400 | 21400 | 21350 | 1948 |
| 286 | 20231027 | 151000 | 7304033250 | 21450 | 21400 | 21450 | 21350 | 383 |
| 287 | 20231027 | 150900 | 7295834450 | 21450 | 21400 | 21450 | 21400 | 1177 |
| 288 | 20231027 | 150800 | 7270625500 | 21450 | 21400 | 21450 | 21350 | 1508 |
| 289 | 20231027 | 150700 | 7238391950 | 21400 | 21450 | 21450 | 21400 | 988 |
| 290 | 20231027 | 150600 | 7217244700 | 21400 | 21450 | 21500 | 21400 | 454 |
| 291 | 20231027 | 150500 | 7207510450 | 21450 | 21500 | 21500 | 21400 | 865 |
| 292 | 20231027 | 150400 | 7188983700 | 21500 | 21450 | 21500 | 21450 | 622 |
| 293 | 20231027 | 150300 | 7175635800 | 21450 | 21500 | 21550 | 21450 | 928 |
| 294 | 20231027 | 150200 | 7155697550 | 21600 | 21650 | 21650 | 21500 | 1410 |
| 295 | 20231027 | 150100 | 7125295950 | 21650 | 21600 | 21700 | 21600 | 1530 |
| 296 | 20231027 | 150000 | 7092203750 | 21600 | 21700 | 21700 | 21600 | 935 |
| 297 | 20231027 | 145900 | 7071935200 | 21750 | 21700 | 21750 | 21650 | 2737 |
| 298 | 20231027 | 145800 | 7012542800 | 21700 | 21650 | 21700 | 21650 | 250 |
| 299 | 20231027 | 145700 | 7007121400 | 21650 | 21700 | 21700 | 21600 | 1100 |
| 300 | 20231027 | 145600 | 6983296300 | 21700 | 21550 | 21700 | 21550 | 2030 |
| 301 | 20231027 | 145500 | 6939331100 | 21550 | 21550 | 21600 | 21550 | 985 |
| 302 | 20231027 | 145400 | 6918104100 | 21550 | 21550 | 21550 | 21500 | 1183 |
| 303 | 20231027 | 145300 | 6892624900 | 21550 | 21600 | 21600 | 21500 | 98 |
| 304 | 20231027 | 145200 | 6890512100 | 21600 | 21550 | 21600 | 21500 | 1117 |
| 305 | 20231027 | 145100 | 6866443500 | 21550 | 21550 | 21600 | 21500 | 1338 |
| 306 | 20231027 | 145000 | 6837612350 | 21550 | 21600 | 21600 | 21500 | 162 |
| 307 | 20231027 | 144900 | 6834120250 | 21550 | 21450 | 21600 | 21450 | 817 |
| 308 | 20231027 | 144800 | 6816531150 | 21450 | 21500 | 21550 | 21450 | 782 |
| 309 | 20231027 | 144700 | 6799725050 | 21500 | 21550 | 21550 | 21500 | 470 |
| 310 | 20231027 | 144600 | 6789616600 | 21550 | 21400 | 21550 | 21350 | 624 |
| 311 | 20231027 | 144500 | 6776218450 | 21350 | 21550 | 21550 | 21350 | 1232 |
| 312 | 20231027 | 144400 | 6749795000 | 21500 | 21600 | 21650 | 21500 | 1996 |
| 313 | 20231027 | 144300 | 6706777100 | 21600 | 21550 | 21700 | 21500 | 1823 |
| 314 | 20231027 | 144200 | 6667314800 | 21550 | 21750 | 21750 | 21550 | 5016 |
| 315 | 20231027 | 144100 | 6558714850 | 21750 | 21800 | 21800 | 21550 | 5528 |
| 316 | 20231027 | 144000 | 6438797300 | 21800 | 21450 | 21800 | 21400 | 13763 |
| 317 | 20231027 | 143900 | 6141737750 | 21400 | 21450 | 21450 | 21350 | 873 |
| 318 | 20231027 | 143800 | 6123048900 | 21450 | 21400 | 21500 | 21350 | 2603 |
| 319 | 20231027 | 143700 | 6067282150 | 21450 | 21300 | 21450 | 21300 | 4818 |
| 320 | 20231027 | 143600 | 5964244050 | 21350 | 21200 | 21350 | 21200 | 2252 |
| 321 | 20231027 | 143500 | 5916304600 | 21250 | 21100 | 21250 | 21100 | 845 |
| 322 | 20231027 | 143400 | 5898386400 | 21150 | 21200 | 21200 | 21150 | 133 |
| 323 | 20231027 | 143300 | 5895567250 | 21200 | 21200 | 21200 | 21150 | 414 |
| 324 | 20231027 | 143200 | 5886805350 | 21250 | 21150 | 21250 | 21100 | 123 |
| 325 | 20231027 | 143100 | 5884194600 | 21200 | 21200 | 21200 | 21100 | 844 |
| 326 | 20231027 | 143000 | 5866335400 | 21250 | 21300 | 21300 | 21250 | 493 |
| 327 | 20231027 | 142900 | 5855847000 | 21300 | 21250 | 21300 | 21200 | 977 |
| 328 | 20231027 | 142800 | 5835080250 | 21250 | 21200 | 21300 | 21200 | 1330 |
| 329 | 20231027 | 142700 | 5806795850 | 21250 | 21150 | 21300 | 21150 | 3456 |
| 330 | 20231027 | 142600 | 5733378600 | 21150 | 21100 | 21150 | 21100 | 470 |
| 331 | 20231027 | 142500 | 5723457350 | 21100 | 21150 | 21150 | 21100 | 358 |
| 332 | 20231027 | 142400 | 5715903150 | 21150 | 21100 | 21150 | 21100 | 727 |
| 333 | 20231027 | 142300 | 5700531300 | 21150 | 21100 | 21150 | 21100 | 250 |
| 334 | 20231027 | 142200 | 5695253050 | 21100 | 21100 | 21150 | 21100 | 22 |
| 335 | 20231027 | 142100 | 5694788750 | 21100 | 21150 | 21150 | 21100 | 68 |
| 336 | 20231027 | 142000 | 5693353800 | 21100 | 21150 | 21150 | 21100 | 432 |
| 337 | 20231027 | 141900 | 5684224800 | 21150 | 21100 | 21150 | 21100 | 325 |
| 338 | 20231027 | 141800 | 5677365150 | 21100 | 21100 | 21100 | 21050 | 37 |
| 339 | 20231027 | 141700 | 5676584650 | 21100 | 21100 | 21100 | 21050 | 116 |
| 340 | 20231027 | 141600 | 5674141850 | 21100 | 21100 | 21150 | 21100 | 97 |
| 341 | 20231027 | 141500 | 5672093800 | 21100 | 21100 | 21100 | 21100 | 268 |
| 342 | 20231027 | 141400 | 5666439000 | 21100 | 21050 | 21100 | 21050 | 227 |
| 343 | 20231027 | 141300 | 5661655450 | 21050 | 21000 | 21050 | 21000 | 156 |
| 344 | 20231027 | 141200 | 5658375600 | 21050 | 21000 | 21050 | 20950 | 1191 |
| 345 | 20231027 | 141100 | 5633384200 | 21100 | 21050 | 21100 | 21000 | 252 |
| 346 | 20231027 | 141000 | 5628080050 | 21050 | 21000 | 21050 | 21000 | 145 |
| 347 | 20231027 | 140900 | 5625033750 | 21050 | 21050 | 21050 | 21050 | 413 |
| 348 | 20231027 | 140800 | 5616340100 | 21050 | 21150 | 21150 | 21050 | 303 |
| 349 | 20231027 | 140700 | 5609961100 | 21100 | 21150 | 21150 | 21050 | 717 |
| 350 | 20231027 | 140600 | 5594859200 | 21100 | 21150 | 21150 | 21050 | 159 |
| 351 | 20231027 | 140500 | 5591498500 | 21050 | 21150 | 21150 | 21050 | 486 |
| 352 | 20231027 | 140400 | 5581249150 | 21150 | 21100 | 21150 | 21100 | 4 |
| 353 | 20231027 | 140300 | 5581164600 | 21100 | 21100 | 21150 | 21050 | 42 |
| 354 | 20231027 | 140200 | 5580279950 | 21100 | 21100 | 21150 | 21100 | 37 |
| 355 | 20231027 | 140100 | 5579499050 | 21200 | 21200 | 21200 | 21050 | 222 |
| 356 | 20231027 | 140000 | 5574815650 | 21250 | 21200 | 21300 | 21200 | 1441 |
| 357 | 20231027 | 135900 | 5544173400 | 21300 | 21000 | 21300 | 20950 | 4774 |
| 358 | 20231027 | 135800 | 5443142150 | 21000 | 21000 | 21000 | 20950 | 14 |
| 359 | 20231027 | 135700 | 5442848350 | 21000 | 20950 | 21000 | 20900 | 507 |
| 360 | 20231027 | 135600 | 5432245200 | 20900 | 20900 | 20900 | 20900 | 2 |
| 361 | 20231027 | 135500 | 5432203400 | 20950 | 20950 | 20950 | 20950 | 3 |
| 362 | 20231027 | 135400 | 5432140550 | 20950 | 20950 | 20950 | 20950 | 111 |
| 363 | 20231027 | 135300 | 5429815100 | 21000 | 21000 | 21000 | 21000 | 168 |
| 364 | 20231027 | 135200 | 5426287100 | 21000 | 21000 | 21000 | 20950 | 94 |
| 365 | 20231027 | 135100 | 5424314700 | 21050 | 21000 | 21050 | 20950 | 134 |
| 366 | 20231027 | 135000 | 5421496750 | 21000 | 21000 | 21000 | 20950 | 23 |
| 367 | 20231027 | 134900 | 5421014500 | 21000 | 21050 | 21050 | 20950 | 72 |
| 368 | 20231027 | 134800 | 5419504600 | 21050 | 21000 | 21050 | 21000 | 411 |
| 369 | 20231027 | 134700 | 5410873550 | 21050 | 21000 | 21050 | 21000 | 849 |
| 370 | 20231027 | 134600 | 5393042350 | 21050 | 21050 | 21100 | 21050 | 710 |
| 371 | 20231027 | 134500 | 5378069650 | 21100 | 21100 | 21100 | 21050 | 263 |
| 372 | 20231027 | 134400 | 5372527350 | 21100 | 21100 | 21100 | 21100 | 104 |
| 373 | 20231027 | 134300 | 5370332950 | 21050 | 21000 | 21100 | 21000 | 1383 |
| 374 | 20231027 | 134200 | 5341189250 | 21000 | 20950 | 21000 | 20950 | 272 |
| 375 | 20231027 | 134100 | 5335484200 | 21000 | 20950 | 21000 | 20900 | 963 |
| 376 | 20231027 | 134000 | 5315309300 | 20950 | 20900 | 20950 | 20900 | 182 |
| 377 | 20231027 | 133900 | 5311497200 | 20900 | 20950 | 20950 | 20900 | 20 |
| 378 | 20231027 | 133800 | 5311079000 | 20950 | 20950 | 20950 | 20950 | 1 |
| 379 | 20231027 | 133700 | 5311058050 | 20900 | 20950 | 20950 | 20900 | 408 |
| 380 | 20231027 | 133600 | 5302525350 | 20950 | 20950 | 20950 | 20850 | 137 |
| 381 | 20231027 | 133500 | 5299668000 | 20900 | 20900 | 20950 | 20900 | 1894 |
| 382 | 20231027 | 133400 | 5260082550 | 20900 | 20850 | 20900 | 20800 | 313 |
| 383 | 20231027 | 133300 | 5253556600 | 20800 | 20850 | 20850 | 20800 | 144 |
| 384 | 20231027 | 133200 | 5250561150 | 20850 | 20800 | 20850 | 20800 | 114 |
| 385 | 20231027 | 133100 | 5248184750 | 20800 | 20850 | 20850 | 20800 | 254 |
| 386 | 20231027 | 133000 | 5242894250 | 20850 | 20800 | 20850 | 20800 | 107 |
| 387 | 20231027 | 132900 | 5240665800 | 20800 | 20850 | 20850 | 20800 | 8 |
| 388 | 20231027 | 132800 | 5240499100 | 20850 | 20800 | 20850 | 20800 | 55 |
| 389 | 20231027 | 132700 | 5239354900 | 20850 | 20850 | 20850 | 20850 | 16 |
| 390 | 20231027 | 132600 | 5239021300 | 20850 | 20800 | 20850 | 20800 | 354 |
| 391 | 20231027 | 132500 | 5231657950 | 20800 | 20750 | 20800 | 20750 | 115 |
| 392 | 20231027 | 132400 | 5229269450 | 20800 | 20800 | 20800 | 20750 | 72 |
| 393 | 20231027 | 132300 | 5227774700 | 20800 | 20800 | 20800 | 20750 | 67 |
| 394 | 20231027 | 132200 | 5226381150 | 20800 | 20800 | 20800 | 20750 | 350 |
| 395 | 20231027 | 132100 | 5219117950 | 20750 | 20700 | 20750 | 20700 | 1019 |
| 396 | 20231027 | 132000 | 5197979050 | 20750 | 20750 | 20750 | 20750 | 9 |
| 397 | 20231027 | 131900 | 5197792300 | 20750 | 20700 | 20750 | 20700 | 156 |
| 398 | 20231027 | 131800 | 5194562300 | 20750 | 20700 | 20750 | 20700 | 27 |
| 399 | 20231027 | 131700 | 5194003150 | 20750 | 20700 | 20750 | 20700 | 30 |
| 400 | 20231027 | 131600 | 5193381600 | 20750 | 20750 | 20750 | 20650 | 1103 |
| 401 | 20231027 | 131500 | 5170550100 | 20750 | 20800 | 20800 | 20650 | 5326 |
| 402 | 20231027 | 131400 | 5060172150 | 20800 | 20850 | 20850 | 20750 | 695 |
| 403 | 20231027 | 131300 | 5045724550 | 20850 | 20850 | 20850 | 20800 | 477 |
| 404 | 20231027 | 131200 | 5035785900 | 20900 | 20900 | 20900 | 20900 | 25 |
| 405 | 20231027 | 131100 | 5035263400 | 20950 | 20950 | 20950 | 20900 | 140 |
| 406 | 20231027 | 131000 | 5032335400 | 20900 | 20950 | 20950 | 20900 | 184 |
| 407 | 20231027 | 130900 | 5028486100 | 20900 | 20950 | 20950 | 20900 | 9 |
| 408 | 20231027 | 130800 | 5028297800 | 20900 | 20900 | 20900 | 20800 | 1210 |
| 409 | 20231027 | 130700 | 5003051550 | 20900 | 20900 | 20950 | 20900 | 426 |
| 410 | 20231027 | 130600 | 4994147800 | 20900 | 20800 | 20900 | 20800 | 20 |
| 411 | 20231027 | 130500 | 4993731700 | 20800 | 20900 | 20900 | 20800 | 2513 |
| 412 | 20231027 | 130400 | 4941432300 | 20900 | 20950 | 20950 | 20900 | 70 |
| 413 | 20231027 | 130300 | 4939968150 | 20950 | 20950 | 20950 | 20950 | 1 |
| 414 | 20231027 | 130200 | 4939947200 | 20950 | 20900 | 20950 | 20900 | 105 |
| 415 | 20231027 | 130100 | 4937752200 | 20950 | 21000 | 21000 | 20900 | 158 |
| 416 | 20231027 | 130000 | 4934442200 | 20950 | 20900 | 20950 | 20900 | 87 |
| 417 | 20231027 | 125900 | 4932621350 | 20900 | 20900 | 20900 | 20850 | 275 |
| 418 | 20231027 | 125800 | 4926875950 | 20900 | 20850 | 20900 | 20800 | 614 |
| 419 | 20231027 | 125700 | 4914076100 | 20950 | 20950 | 20950 | 20950 | 3 |
| 420 | 20231027 | 125600 | 4914013250 | 20950 | 20900 | 20950 | 20850 | 6 |
| 421 | 20231027 | 125500 | 4913888000 | 20950 | 20900 | 20950 | 20850 | 174 |
| 422 | 20231027 | 125400 | 4910253150 | 20900 | 20850 | 20900 | 20850 | 13 |
| 423 | 20231027 | 125300 | 4909981950 | 20850 | 20900 | 20900 | 20850 | 975 |
| 424 | 20231027 | 125200 | 4889638350 | 20900 | 20950 | 20950 | 20900 | 1572 |
| 425 | 20231027 | 125100 | 4856771700 | 20950 | 21050 | 21050 | 20950 | 2596 |
| 426 | 20231027 | 125000 | 4802356450 | 21000 | 21050 | 21050 | 21000 | 160 |
| 427 | 20231027 | 124900 | 4798996350 | 21050 | 21050 | 21050 | 21000 | 468 |
| 428 | 20231027 | 124800 | 4789152950 | 21050 | 21000 | 21050 | 21000 | 4 |
| 429 | 20231027 | 124700 | 4789068850 | 21050 | 21000 | 21050 | 21000 | 59 |
| 430 | 20231027 | 124600 | 4787829800 | 21050 | 21000 | 21050 | 21000 | 345 |
| 431 | 20231027 | 124500 | 4780584300 | 21000 | 21050 | 21050 | 21000 | 1092 |
| 432 | 20231027 | 124400 | 4757622700 | 21100 | 21100 | 21100 | 21100 | 103 |
| 433 | 20231027 | 124300 | 4755449400 | 21100 | 21100 | 21100 | 21100 | 60 |
| 434 | 20231027 | 124200 | 4754183400 | 21050 | 21100 | 21100 | 21050 | 52 |
| 435 | 20231027 | 124100 | 4753088650 | 21050 | 21100 | 21100 | 21050 | 15 |
| 436 | 20231027 | 124000 | 4752772400 | 21100 | 21100 | 21100 | 21050 | 401 |
| 437 | 20231027 | 123900 | 4744317800 | 21100 | 21050 | 21100 | 21050 | 55 |
| 438 | 20231027 | 123800 | 4743157350 | 21050 | 21100 | 21100 | 21050 | 399 |
| 439 | 20231027 | 123700 | 4734758200 | 21100 | 21050 | 21100 | 21050 | 1007 |
| 440 | 20231027 | 123600 | 4713560800 | 21050 | 21050 | 21050 | 21000 | 136 |
| 441 | 20231027 | 123500 | 4710704500 | 21000 | 21000 | 21050 | 21000 | 613 |
| 442 | 20231027 | 123400 | 4697830100 | 21050 | 20950 | 21050 | 20950 | 918 |
| 443 | 20231027 | 123300 | 4678553050 | 21000 | 21000 | 21000 | 21000 | 83 |
| 444 | 20231027 | 123200 | 4676810050 | 21000 | 21000 | 21050 | 21000 | 117 |
| 445 | 20231027 | 123100 | 4674352700 | 21050 | 21000 | 21050 | 21000 | 361 |
| 446 | 20231027 | 123000 | 4666770400 | 21050 | 21000 | 21050 | 21000 | 524 |
| 447 | 20231027 | 122900 | 4655766350 | 21000 | 21050 | 21050 | 21000 | 43 |
| 448 | 20231027 | 122800 | 4654863300 | 21000 | 21050 | 21050 | 21000 | 97 |
| 449 | 20231027 | 122700 | 4652825450 | 21050 | 21050 | 21050 | 21050 | 51 |
| 450 | 20231027 | 122600 | 4651751900 | 21050 | 21050 | 21050 | 21050 | 312 |
| 451 | 20231027 | 122500 | 4645184300 | 21050 | 21000 | 21050 | 21000 | 153 |
| 452 | 20231027 | 122400 | 4641970800 | 21050 | 21000 | 21050 | 21000 | 31 |
| 453 | 20231027 | 122300 | 4641319550 | 21050 | 21050 | 21100 | 21050 | 13 |
| 454 | 20231027 | 122200 | 4641045650 | 21100 | 21100 | 21100 | 21100 | 158 |
| 455 | 20231027 | 122100 | 4637711850 | 21100 | 21100 | 21100 | 21100 | 4 |
| 456 | 20231027 | 122000 | 4637627450 | 21100 | 21100 | 21100 | 21100 | 58 |
| 457 | 20231027 | 121900 | 4636403650 | 21100 | 21000 | 21100 | 21000 | 148 |
| 458 | 20231027 | 121800 | 4633285250 | 21100 | 21100 | 21100 | 21100 | 5 |
| 459 | 20231027 | 121700 | 4633179750 | 21100 | 21000 | 21100 | 21000 | 226 |
| 460 | 20231027 | 121600 | 4628428750 | 21100 | 21000 | 21100 | 21000 | 309 |
| 461 | 20231027 | 121500 | 4621929650 | 21000 | 21000 | 21050 | 21000 | 1142 |
| 462 | 20231027 | 121400 | 4597947600 | 21050 | 21050 | 21050 | 21050 | 1 |
| 463 | 20231027 | 121300 | 4597926550 | 21050 | 20950 | 21050 | 20950 | 86 |
| 464 | 20231027 | 121200 | 4596124750 | 21000 | 21000 | 21100 | 21000 | 827 |
| 465 | 20231027 | 121100 | 4578748050 | 21050 | 21100 | 21100 | 21000 | 3580 |
| 466 | 20231027 | 121000 | 4503504650 | 21050 | 21100 | 21100 | 21050 | 1479 |
| 467 | 20231027 | 120900 | 4472297800 | 21100 | 21200 | 21200 | 21100 | 118 |
| 468 | 20231027 | 120800 | 4469801150 | 21200 | 21100 | 21200 | 21100 | 1421 |
| 469 | 20231027 | 120700 | 4439788250 | 21150 | 21200 | 21200 | 21150 | 455 |
| 470 | 20231027 | 120600 | 4430164450 | 21200 | 21200 | 21250 | 21200 | 4877 |
| 471 | 20231027 | 120500 | 4326772000 | 21200 | 21250 | 21250 | 21200 | 153 |
| 472 | 20231027 | 120400 | 4323525950 | 21250 | 21250 | 21300 | 21250 | 437 |
| 473 | 20231027 | 120300 | 4314233900 | 21300 | 21250 | 21300 | 21250 | 425 |
| 474 | 20231027 | 120200 | 4305202550 | 21250 | 21200 | 21250 | 21200 | 139 |
| 475 | 20231027 | 120100 | 4302250350 | 21200 | 21250 | 21250 | 21200 | 1012 |
| 476 | 20231027 | 120000 | 4280751500 | 21250 | 21250 | 21250 | 21250 | 273 |
| 477 | 20231027 | 115900 | 4274950250 | 21300 | 21350 | 21350 | 21300 | 764 |
| 478 | 20231027 | 115800 | 4258670950 | 21300 | 21250 | 21300 | 21250 | 841 |
| 479 | 20231027 | 115700 | 4240761850 | 21250 | 21200 | 21250 | 21200 | 252 |
| 480 | 20231027 | 115600 | 4235407000 | 21200 | 21200 | 21200 | 21200 | 100 |
| 481 | 20231027 | 115500 | 4233287000 | 21200 | 21200 | 21200 | 21150 | 112 |
| 482 | 20231027 | 115400 | 4230914750 | 21200 | 21200 | 21200 | 21200 | 224 |
| 483 | 20231027 | 115300 | 4226165950 | 21200 | 21200 | 21200 | 21150 | 287 |
| 484 | 20231027 | 115200 | 4220095300 | 21200 | 21150 | 21200 | 21150 | 211 |
| 485 | 20231027 | 115100 | 4215622150 | 21150 | 21150 | 21150 | 21150 | 67 |
| 486 | 20231027 | 115000 | 4214205100 | 21150 | 21150 | 21150 | 21100 | 224 |
| 487 | 20231027 | 114900 | 4209469000 | 21150 | 21200 | 21200 | 21150 | 319 |
| 488 | 20231027 | 114800 | 4202721400 | 21200 | 21200 | 21200 | 21150 | 450 |
| 489 | 20231027 | 114700 | 4193189300 | 21200 | 21250 | 21250 | 21200 | 105 |
| 490 | 20231027 | 114600 | 4190962100 | 21250 | 21250 | 21250 | 21200 | 791 |
| 491 | 20231027 | 114500 | 4174177700 | 21250 | 21200 | 21250 | 21200 | 1466 |
| 492 | 20231027 | 114400 | 4143097300 | 21250 | 21250 | 21300 | 21250 | 1546 |
| 493 | 20231027 | 114300 | 4110241100 | 21250 | 21100 | 21250 | 21050 | 5711 |
| 494 | 20231027 | 114200 | 3989341300 | 21100 | 21050 | 21100 | 21050 | 195 |
| 495 | 20231027 | 114100 | 3985236500 | 21050 | 21100 | 21100 | 21050 | 3 |
| 496 | 20231027 | 114000 | 3985173250 | 21100 | 21000 | 21100 | 21000 | 11 |
| 497 | 20231027 | 113900 | 3984942150 | 21000 | 21100 | 21100 | 21000 | 165 |
| 498 | 20231027 | 113800 | 3981476950 | 21000 | 21100 | 21100 | 21000 | 31 |
| 499 | 20231027 | 113700 | 3980822950 | 21100 | 21000 | 21100 | 20950 | 859 |
| 500 | 20231027 | 113600 | 3962774250 | 21000 | 21050 | 21100 | 21000 | 1184 |
| 501 | 20231027 | 113500 | 3937895350 | 21050 | 21050 | 21100 | 21050 | 178 |
| 502 | 20231027 | 113400 | 3934148400 | 21050 | 21050 | 21050 | 21050 | 139 |
| 503 | 20231027 | 113300 | 3931222450 | 21050 | 21100 | 21100 | 21050 | 570 |
| 504 | 20231027 | 113200 | 3919218950 | 21100 | 21050 | 21100 | 21050 | 46 |
| 505 | 20231027 | 113100 | 3918250500 | 21050 | 21000 | 21050 | 21000 | 305 |
| 506 | 20231027 | 113000 | 3911830400 | 21100 | 21100 | 21100 | 21000 | 196 |
| 507 | 20231027 | 112900 | 3907699350 | 21000 | 21100 | 21150 | 21000 | 144 |
| 508 | 20231027 | 112800 | 3904660600 | 21150 | 21100 | 21150 | 21100 | 414 |
| 509 | 20231027 | 112700 | 3895904800 | 21100 | 21100 | 21100 | 21000 | 509 |
| 510 | 20231027 | 112600 | 3885166400 | 21100 | 21100 | 21100 | 21100 | 66 |
| 511 | 20231027 | 112500 | 3883773800 | 21100 | 21100 | 21100 | 21000 | 58 |
| 512 | 20231027 | 112400 | 3882552100 | 21100 | 21050 | 21100 | 21000 | 783 |
| 513 | 20231027 | 112300 | 3866078900 | 21100 | 21050 | 21100 | 21050 | 54 |
| 514 | 20231027 | 112200 | 3864942000 | 21100 | 21100 | 21100 | 21050 | 207 |
| 515 | 20231027 | 112100 | 3860582600 | 21100 | 21100 | 21100 | 21100 | 10 |
| 516 | 20231027 | 112000 | 3860371600 | 21100 | 21100 | 21100 | 21100 | 113 |
| 517 | 20231027 | 111900 | 3857987300 | 21150 | 21100 | 21150 | 21000 | 51 |
| 518 | 20231027 | 111800 | 3856912000 | 21150 | 21000 | 21150 | 21000 | 32 |
| 519 | 20231027 | 111700 | 3856239700 | 21000 | 21150 | 21150 | 21000 | 23 |
| 520 | 20231027 | 111600 | 3855754750 | 21150 | 21000 | 21150 | 21000 | 3729 |
| 521 | 20231027 | 111500 | 3777220050 | 21050 | 21050 | 21050 | 21050 | 127 |
| 522 | 20231027 | 111400 | 3774546700 | 21050 | 21050 | 21050 | 21050 | 14 |
| 523 | 20231027 | 111300 | 3774252000 | 21050 | 21000 | 21050 | 21000 | 5 |
| 524 | 20231027 | 111200 | 3774146950 | 21050 | 21000 | 21050 | 20950 | 260 |
| 525 | 20231027 | 111100 | 3768693950 | 21000 | 21000 | 21000 | 21000 | 226 |
| 526 | 20231027 | 111000 | 3763947950 | 21000 | 21050 | 21050 | 21000 | 212 |
| 527 | 20231027 | 110900 | 3759495700 | 21050 | 21050 | 21050 | 21050 | 1 |
| 528 | 20231027 | 110800 | 3759474650 | 21050 | 21000 | 21050 | 21000 | 510 |
| 529 | 20231027 | 110700 | 3748741950 | 21000 | 20950 | 21000 | 20950 | 209 |
| 530 | 20231027 | 110600 | 3744353350 | 20950 | 20950 | 20950 | 20950 | 1325 |
| 531 | 20231027 | 110500 | 3716594600 | 20950 | 21000 | 21000 | 20950 | 552 |
| 532 | 20231027 | 110400 | 3705026250 | 21000 | 20950 | 21000 | 20950 | 44 |
| 533 | 20231027 | 110300 | 3704104400 | 21000 | 21000 | 21000 | 21000 | 523 |
| 534 | 20231027 | 110200 | 3693121400 | 21000 | 21000 | 21000 | 21000 | 571 |
| 535 | 20231027 | 110100 | 3681130400 | 21000 | 21000 | 21000 | 20950 | 54 |
| 536 | 20231027 | 110000 | 3679998850 | 20950 | 21000 | 21000 | 20950 | 266 |
| 537 | 20231027 | 105900 | 3674425900 | 21000 | 20950 | 21000 | 20950 | 540 |
| 538 | 20231027 | 105800 | 3663107750 | 20950 | 21000 | 21000 | 20950 | 177 |
| 539 | 20231027 | 105700 | 3659392500 | 21050 | 21100 | 21150 | 21000 | 1855 |
| 540 | 20231027 | 105600 | 3620252800 | 21150 | 21150 | 21150 | 21100 | 494 |
| 541 | 20231027 | 105500 | 3609805800 | 21100 | 21100 | 21150 | 21100 | 234 |
| 542 | 20231027 | 105400 | 3604865000 | 21100 | 21150 | 21150 | 21100 | 299 |
| 543 | 20231027 | 105300 | 3598553900 | 21150 | 21150 | 21150 | 21100 | 1052 |
| 544 | 20231027 | 105200 | 3576335300 | 21100 | 21000 | 21150 | 21000 | 3391 |
| 545 | 20231027 | 105100 | 3504832550 | 21050 | 21000 | 21050 | 20950 | 1807 |
| 546 | 20231027 | 105000 | 3466897550 | 21100 | 21050 | 21100 | 21000 | 275 |
| 547 | 20231027 | 104900 | 3461114050 | 21100 | 21050 | 21100 | 21000 | 1647 |
| 548 | 20231027 | 104800 | 3426513150 | 21100 | 21050 | 21100 | 21050 | 364 |
| 549 | 20231027 | 104700 | 3418850200 | 21100 | 21000 | 21100 | 21000 | 1626 |
| 550 | 20231027 | 104600 | 3384647550 | 21000 | 21000 | 21000 | 20900 | 916 |
| 551 | 20231027 | 104500 | 3365412000 | 21000 | 20900 | 21000 | 20900 | 598 |
| 552 | 20231027 | 104400 | 3352883950 | 20950 | 20950 | 20950 | 20900 | 307 |
| 553 | 20231027 | 104300 | 3346455150 | 20950 | 20950 | 20950 | 20900 | 363 |
| 554 | 20231027 | 104200 | 3338861850 | 20950 | 20900 | 21000 | 20900 | 65 |
| 555 | 20231027 | 104100 | 3337500850 | 21000 | 20950 | 21000 | 20950 | 452 |
| 556 | 20231027 | 104000 | 3328028400 | 20950 | 20850 | 21000 | 20850 | 256 |
| 557 | 20231027 | 103900 | 3322663400 | 21000 | 20950 | 21050 | 20900 | 2610 |
| 558 | 20231027 | 103800 | 3267921950 | 20950 | 20900 | 20950 | 20850 | 516 |
| 559 | 20231027 | 103700 | 3257132150 | 20900 | 20850 | 20900 | 20850 | 1635 |
| 560 | 20231027 | 103600 | 3223041250 | 20850 | 20800 | 20850 | 20800 | 1121 |
| 561 | 20231027 | 103500 | 3199724350 | 20800 | 20800 | 20800 | 20800 | 2092 |
| 562 | 20231027 | 103400 | 3156210750 | 20800 | 20800 | 20850 | 20750 | 128 |
| 563 | 20231027 | 103300 | 3153548950 | 20850 | 20800 | 20850 | 20800 | 351 |
| 564 | 20231027 | 103200 | 3146248100 | 20800 | 20750 | 20850 | 20750 | 1792 |
| 565 | 20231027 | 103100 | 3109060150 | 20800 | 20800 | 20850 | 20750 | 1711 |
| 566 | 20231027 | 103000 | 3073500550 | 20800 | 20800 | 20800 | 20750 | 1305 |
| 567 | 20231027 | 102900 | 3046366550 | 20750 | 20850 | 20850 | 20750 | 161 |
| 568 | 20231027 | 102800 | 3043017800 | 20800 | 20850 | 20850 | 20800 | 523 |
| 569 | 20231027 | 102700 | 3032136150 | 20850 | 20800 | 20850 | 20750 | 265 |
| 570 | 20231027 | 102600 | 3026623600 | 20750 | 20700 | 20800 | 20700 | 349 |
| 571 | 20231027 | 102500 | 3019380350 | 20800 | 20750 | 20800 | 20700 | 547 |
| 572 | 20231027 | 102400 | 3008048750 | 20700 | 20750 | 20750 | 20700 | 140 |
| 573 | 20231027 | 102300 | 3005148750 | 20750 | 20750 | 20750 | 20700 | 136 |
| 574 | 20231027 | 102200 | 3002327600 | 20700 | 20750 | 20750 | 20700 | 698 |
| 575 | 20231027 | 102100 | 2987875950 | 20750 | 20750 | 20750 | 20750 | 12 |
| 576 | 20231027 | 102000 | 2987626950 | 20750 | 20850 | 20850 | 20750 | 227 |
| 577 | 20231027 | 101900 | 2982914300 | 20850 | 20850 | 20850 | 20850 | 161 |
| 578 | 20231027 | 101800 | 2979557450 | 20850 | 20800 | 20850 | 20800 | 70 |
| 579 | 20231027 | 101700 | 2978101350 | 20850 | 20850 | 20900 | 20850 | 1047 |
| 580 | 20231027 | 101600 | 2956271350 | 20850 | 20800 | 20850 | 20800 | 1523 |
| 581 | 20231027 | 101500 | 2924525650 | 20800 | 20750 | 20800 | 20750 | 638 |
| 582 | 20231027 | 101400 | 2911259950 | 20700 | 20700 | 20800 | 20700 | 1635 |
| 583 | 20231027 | 101300 | 2877350400 | 20700 | 20700 | 20700 | 20650 | 373 |
| 584 | 20231027 | 101200 | 2869629850 | 20650 | 20600 | 20650 | 20550 | 2201 |
| 585 | 20231027 | 101100 | 2824228600 | 20600 | 20600 | 20600 | 20500 | 509 |
| 586 | 20231027 | 101000 | 2813793650 | 20500 | 20550 | 20600 | 20500 | 395 |
| 587 | 20231027 | 100900 | 2805688000 | 20550 | 20550 | 20550 | 20450 | 741 |
| 588 | 20231027 | 100800 | 2790526450 | 20600 | 20550 | 20600 | 20450 | 1155 |
| 589 | 20231027 | 100700 | 2766841800 | 20600 | 20550 | 20600 | 20550 | 323 |
| 590 | 20231027 | 100600 | 2760202300 | 20600 | 20550 | 20600 | 20550 | 1120 |
| 591 | 20231027 | 100500 | 2737170900 | 20600 | 20600 | 20650 | 20600 | 1095 |
| 592 | 20231027 | 100400 | 2714613750 | 20650 | 20600 | 20650 | 20600 | 1096 |
| 593 | 20231027 | 100300 | 2692016650 | 20600 | 20600 | 20600 | 20550 | 69 |
| 594 | 20231027 | 100200 | 2690598400 | 20600 | 20550 | 20600 | 20500 | 327 |
| 595 | 20231027 | 100100 | 2683878500 | 20500 | 20450 | 20550 | 20450 | 600 |
| 596 | 20231027 | 100000 | 2671583450 | 20450 | 20500 | 20500 | 20450 | 90 |
| 597 | 20231027 | 095900 | 2669742850 | 20500 | 20500 | 20500 | 20450 | 253 |
| 598 | 20231027 | 095800 | 2664565600 | 20450 | 20550 | 20550 | 20450 | 252 |
| 599 | 20231027 | 095700 | 2659404300 | 20600 | 20600 | 20600 | 20500 | 617 |
| 600 | 20231027 | 095600 | 2646734150 | 20600 | 20600 | 20600 | 20500 | 380 |
| 601 | 20231027 | 095500 | 2638919250 | 20600 | 20500 | 20600 | 20500 | 33 |
| 602 | 20231027 | 095400 | 2638241200 | 20600 | 20650 | 20650 | 20550 | 228 |
| 603 | 20231027 | 095300 | 2633544850 | 20600 | 20600 | 20650 | 20550 | 1163 |
| 604 | 20231027 | 095200 | 2609584800 | 20600 | 20600 | 20600 | 20600 | 72 |
| 605 | 20231027 | 095100 | 2608101600 | 20600 | 20550 | 20650 | 20450 | 2024 |
| 606 | 20231027 | 095000 | 2566491450 | 20550 | 20500 | 20550 | 20500 | 491 |
| 607 | 20231027 | 094900 | 2556418450 | 20500 | 20500 | 20500 | 20450 | 370 |
| 608 | 20231027 | 094800 | 2548834600 | 20500 | 20500 | 20500 | 20350 | 1164 |
| 609 | 20231027 | 094700 | 2525063550 | 20500 | 20500 | 20500 | 20450 | 1216 |
| 610 | 20231027 | 094600 | 2500146000 | 20500 | 20350 | 20500 | 20350 | 3215 |
| 611 | 20231027 | 094500 | 2434677200 | 20450 | 20400 | 20450 | 20300 | 2871 |
| 612 | 20231027 | 094400 | 2376225400 | 20450 | 20400 | 20450 | 20350 | 1823 |
| 613 | 20231027 | 094300 | 2339024750 | 20400 | 20400 | 20450 | 20350 | 1514 |
| 614 | 20231027 | 094200 | 2308164000 | 20450 | 20350 | 20450 | 20350 | 830 |
| 615 | 20231027 | 094100 | 2291268800 | 20350 | 20350 | 20450 | 20300 | 2609 |
| 616 | 20231027 | 094000 | 2238125200 | 20400 | 20400 | 20450 | 20350 | 816 |
| 617 | 20231027 | 093900 | 2221487650 | 20400 | 20400 | 20450 | 20400 | 1798 |
| 618 | 20231027 | 093800 | 2184807850 | 20400 | 20550 | 20550 | 20250 | 12586 |
| 619 | 20231027 | 093700 | 1928015050 | 20500 | 20500 | 20600 | 20500 | 481 |
| 620 | 20231027 | 093600 | 1918151200 | 20500 | 20700 | 20750 | 20500 | 8154 |
| 621 | 20231027 | 093500 | 1750176000 | 20700 | 20650 | 20700 | 20650 | 471 |
| 622 | 20231027 | 093400 | 1740442100 | 20650 | 20700 | 20700 | 20650 | 2719 |
| 623 | 20231027 | 093300 | 1684256050 | 20700 | 20650 | 20750 | 20600 | 2589 |
| 624 | 20231027 | 093200 | 1630780700 | 20750 | 20700 | 20750 | 20600 | 6804 |
| 625 | 20231027 | 093100 | 1490088750 | 20700 | 20800 | 20800 | 20700 | 1455 |
| 626 | 20231027 | 093000 | 1459912150 | 20850 | 20850 | 20900 | 20750 | 6554 |
| 627 | 20231027 | 092900 | 1323623950 | 20900 | 20950 | 20950 | 20900 | 27 |
| 628 | 20231027 | 092800 | 1323059600 | 21000 | 20900 | 21000 | 20850 | 2527 |
| 629 | 20231027 | 092700 | 1270306300 | 20950 | 21050 | 21050 | 20900 | 1653 |
| 630 | 20231027 | 092600 | 1235672300 | 21050 | 21000 | 21050 | 21000 | 448 |
| 631 | 20231027 | 092500 | 1226256450 | 21000 | 21050 | 21050 | 20950 | 996 |
| 632 | 20231027 | 092400 | 1205353100 | 21050 | 21100 | 21100 | 21050 | 1096 |
| 633 | 20231027 | 092300 | 1182248400 | 21100 | 21050 | 21100 | 21000 | 424 |
| 634 | 20231027 | 092200 | 1173319100 | 21050 | 21050 | 21050 | 21000 | 462 |
| 635 | 20231027 | 092100 | 1163594100 | 21050 | 21050 | 21050 | 20950 | 387 |
| 636 | 20231027 | 092000 | 1155468100 | 21100 | 21000 | 21100 | 21000 | 443 |
| 637 | 20231027 | 091900 | 1146142700 | 20950 | 21000 | 21050 | 20950 | 925 |
| 638 | 20231027 | 091800 | 1126716750 | 21050 | 21000 | 21050 | 21000 | 621 |
| 639 | 20231027 | 091700 | 1113670250 | 21050 | 20950 | 21100 | 20950 | 2461 |
| 640 | 20231027 | 091600 | 1061963700 | 20950 | 20950 | 21000 | 20950 | 294 |
| 641 | 20231027 | 091500 | 1055801100 | 20950 | 21050 | 21050 | 20950 | 637 |
| 642 | 20231027 | 091400 | 1042437800 | 21100 | 21050 | 21100 | 21050 | 1445 |
| 643 | 20231027 | 091300 | 1011958500 | 21000 | 20850 | 21050 | 20800 | 2813 |
| 644 | 20231027 | 091200 | 953284150 | 20800 | 20900 | 20900 | 20800 | 1389 |
| 645 | 20231027 | 091100 | 924338600 | 20850 | 20800 | 20900 | 20800 | 1430 |
| 646 | 20231027 | 091000 | 894548300 | 20850 | 20850 | 20950 | 20800 | 5519 |
| 647 | 20231027 | 090900 | 779556600 | 20850 | 21000 | 21050 | 20850 | 5097 |
| 648 | 20231027 | 090800 | 672798000 | 21000 | 21100 | 21100 | 21000 | 1095 |
| 649 | 20231027 | 090700 | 649761750 | 21100 | 21100 | 21100 | 21000 | 1165 |
| 650 | 20231027 | 090600 | 625245050 | 21050 | 21150 | 21150 | 21000 | 557 |
| 651 | 20231027 | 090500 | 613493350 | 21100 | 21050 | 21150 | 21000 | 1017 |
| 652 | 20231027 | 090400 | 592067600 | 21100 | 20950 | 21100 | 20950 | 2294 |
| 653 | 20231027 | 090300 | 543817450 | 20950 | 21100 | 21100 | 20950 | 4136 |
| 654 | 20231027 | 090200 | 456873550 | 21100 | 21000 | 21200 | 21000 | 1845 |
| 655 | 20231027 | 090100 | 417972550 | 21100 | 21150 | 21150 | 20950 | 2875 |
| 656 | 20231027 | 090000 | 357391250 | 21150 | 20850 | 21200 | 20850 | 17080 |