36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 202200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 3 | 20231016 | 202100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231016 | 202000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231016 | 201900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231016 | 201800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231016 | 201700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231016 | 201600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231016 | 201500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231016 | 201400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231016 | 201300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231016 | 201200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231016 | 201100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231016 | 201000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231016 | 200900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231016 | 200800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231016 | 200700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231016 | 200600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231016 | 200500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231016 | 200400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231016 | 200300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231016 | 200200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231016 | 200100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231016 | 200000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231016 | 195900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231016 | 195800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231016 | 195700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231016 | 195600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231016 | 195500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231016 | 195400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231016 | 195300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231016 | 195200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 33 | 20231016 | 195100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231016 | 195000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231016 | 194900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231016 | 194800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231016 | 194700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231016 | 194600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231016 | 194500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231016 | 194400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231016 | 194300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231016 | 194200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231016 | 194100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231016 | 194000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231016 | 193900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231016 | 193800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231016 | 193700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231016 | 193600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231016 | 193500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231016 | 193400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231016 | 193300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231016 | 193200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231016 | 193100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231016 | 193000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231016 | 192900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231016 | 192800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231016 | 192700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231016 | 192600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231016 | 192500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231016 | 192400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231016 | 192300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231016 | 192200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 63 | 20231016 | 192100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231016 | 192000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231016 | 191900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231016 | 191800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231016 | 191700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231016 | 191600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231016 | 191500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231016 | 191400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231016 | 191300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231016 | 191200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231016 | 191100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231016 | 191000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231016 | 190900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231016 | 190800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231016 | 190700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231016 | 190600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231016 | 190500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231016 | 190400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231016 | 190300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231016 | 190200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231016 | 190100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231016 | 190000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231016 | 185900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231016 | 185800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231016 | 185700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231016 | 185600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231016 | 185500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231016 | 185400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231016 | 185300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231016 | 185200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 93 | 20231016 | 185100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231016 | 185000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231016 | 184900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231016 | 184800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231016 | 184700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231016 | 184600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231016 | 184500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231016 | 184400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231016 | 184300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231016 | 184200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231016 | 184100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231016 | 184000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231016 | 183900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231016 | 183800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231016 | 183700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231016 | 183600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231016 | 183500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231016 | 183400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231016 | 183300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231016 | 183200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231016 | 183100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231016 | 183000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231016 | 182900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231016 | 182800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231016 | 182700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231016 | 182600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231016 | 182500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231016 | 182400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231016 | 182300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231016 | 182200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 123 | 20231016 | 182100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231016 | 182000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231016 | 181900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231016 | 181800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231016 | 181700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231016 | 181600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231016 | 181500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231016 | 181400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231016 | 181300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231016 | 181200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231016 | 181100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231016 | 181000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231016 | 180900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231016 | 180800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231016 | 180700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231016 | 180600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231016 | 180500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231016 | 180400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231016 | 180300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231016 | 180200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231016 | 180100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231016 | 180000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231016 | 175900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231016 | 175800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231016 | 175700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231016 | 175600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231016 | 175500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231016 | 175400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231016 | 175300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231016 | 175200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 153 | 20231016 | 175100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231016 | 175000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231016 | 174900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231016 | 174800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231016 | 174700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231016 | 174600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231016 | 174500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231016 | 174400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231016 | 174300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231016 | 174200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231016 | 174100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231016 | 174000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231016 | 173900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231016 | 173800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231016 | 173700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231016 | 173600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231016 | 173500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231016 | 173400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231016 | 173300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231016 | 173200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231016 | 173100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231016 | 173000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231016 | 172900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231016 | 172800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231016 | 172700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231016 | 172600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231016 | 172500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231016 | 172400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231016 | 172300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231016 | 172200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 183 | 20231016 | 172100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20231016 | 172000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20231016 | 171900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20231016 | 171800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20231016 | 171700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20231016 | 171600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20231016 | 171500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20231016 | 171400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20231016 | 171300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20231016 | 171200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20231016 | 171100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20231016 | 171000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20231016 | 170900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20231016 | 170800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20231016 | 170700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20231016 | 170600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20231016 | 170500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20231016 | 170400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20231016 | 170300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20231016 | 170200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20231016 | 170100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20231016 | 170000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20231016 | 165900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20231016 | 165800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20231016 | 165700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20231016 | 165600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20231016 | 165500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20231016 | 165400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20231016 | 165300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20231016 | 165200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 213 | 20231016 | 165100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20231016 | 165000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20231016 | 164900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20231016 | 164800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20231016 | 164700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20231016 | 164600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20231016 | 164500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20231016 | 164400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20231016 | 164300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20231016 | 164200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20231016 | 164100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20231016 | 164000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20231016 | 163900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20231016 | 163800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20231016 | 163700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20231016 | 163600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20231016 | 163500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20231016 | 163400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20231016 | 163300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20231016 | 163200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20231016 | 163100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20231016 | 163000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20231016 | 162900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20231016 | 162800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20231016 | 162700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20231016 | 162600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20231016 | 162500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20231016 | 162400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20231016 | 162300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20231016 | 162200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 243 | 20231016 | 162100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20231016 | 162000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20231016 | 161900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20231016 | 161800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20231016 | 161700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20231016 | 161600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20231016 | 161500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20231016 | 161400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20231016 | 161300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20231016 | 161200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20231016 | 161100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20231016 | 161000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20231016 | 160900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20231016 | 160800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20231016 | 160700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20231016 | 160600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20231016 | 160500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20231016 | 160400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20231016 | 160300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20231016 | 160200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20231016 | 160100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20231016 | 160000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20231016 | 155900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20231016 | 155800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20231016 | 155700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20231016 | 155600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20231016 | 155500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20231016 | 155400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20231016 | 155300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20231016 | 155200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 273 | 20231016 | 155100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20231016 | 155000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20231016 | 154900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20231016 | 154800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20231016 | 154700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20231016 | 154600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20231016 | 154500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20231016 | 154400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 281 | 20231016 | 154300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 282 | 20231016 | 154200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 283 | 20231016 | 154100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 284 | 20231016 | 154000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 285 | 20231016 | 153900 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 286 | 20231016 | 153800 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 287 | 20231016 | 153700 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20231016 | 153600 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20231016 | 153500 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20231016 | 153400 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20231016 | 153300 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20231016 | 153200 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 293 | 20231016 | 153100 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 0 |
| 294 | 20231016 | 153000 | 5547252150 | 22500 | 22500 | 22500 | 22500 | 2220 |
| 295 | 20231016 | 152900 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20231016 | 152800 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20231016 | 152700 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20231016 | 152600 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20231016 | 152500 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20231016 | 152400 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20231016 | 152300 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20231016 | 152200 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 303 | 20231016 | 152100 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20231016 | 152000 | 5497302150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20231016 | 151900 | 5497302150 | 22700 | 22750 | 22750 | 22650 | 1334 |
| 306 | 20231016 | 151800 | 5467076900 | 22750 | 22750 | 22750 | 22650 | 1178 |
| 307 | 20231016 | 151700 | 5440380600 | 22750 | 22750 | 22750 | 22650 | 622 |
| 308 | 20231016 | 151600 | 5426241150 | 22750 | 22750 | 22800 | 22700 | 706 |
| 309 | 20231016 | 151500 | 5410186600 | 22750 | 22700 | 22750 | 22650 | 2726 |
| 310 | 20231016 | 151400 | 5348240350 | 22700 | 22700 | 22750 | 22650 | 1486 |
| 311 | 20231016 | 151300 | 5314446650 | 22700 | 22650 | 22700 | 22600 | 615 |
| 312 | 20231016 | 151200 | 5300498050 | 22600 | 22750 | 22750 | 22600 | 953 |
| 313 | 20231016 | 151100 | 5278879950 | 22750 | 22700 | 22750 | 22600 | 882 |
| 314 | 20231016 | 151000 | 5258866300 | 22700 | 22700 | 22750 | 22650 | 934 |
| 315 | 20231016 | 150900 | 5237662200 | 22700 | 22650 | 22700 | 22650 | 1009 |
| 316 | 20231016 | 150800 | 5214787800 | 22700 | 22650 | 22700 | 22650 | 609 |
| 317 | 20231016 | 150700 | 5200978250 | 22650 | 22650 | 22700 | 22600 | 965 |
| 318 | 20231016 | 150600 | 5179120550 | 22650 | 22650 | 22650 | 22600 | 979 |
| 319 | 20231016 | 150500 | 5156947000 | 22600 | 22650 | 22650 | 22550 | 482 |
| 320 | 20231016 | 150400 | 5146049800 | 22650 | 22600 | 22650 | 22600 | 505 |
| 321 | 20231016 | 150300 | 5134621350 | 22600 | 22550 | 22650 | 22500 | 3720 |
| 322 | 20231016 | 150200 | 5050601650 | 22550 | 22550 | 22600 | 22500 | 538 |
| 323 | 20231016 | 150100 | 5038466050 | 22550 | 22500 | 22600 | 22500 | 668 |
| 324 | 20231016 | 150000 | 5023407400 | 22500 | 22550 | 22600 | 22450 | 793 |
| 325 | 20231016 | 145900 | 5005532650 | 22550 | 22550 | 22600 | 22500 | 794 |
| 326 | 20231016 | 145800 | 4987634650 | 22600 | 22500 | 22600 | 22500 | 3256 |
| 327 | 20231016 | 145700 | 4914240750 | 22500 | 22500 | 22500 | 22450 | 847 |
| 328 | 20231016 | 145600 | 4895200750 | 22500 | 22450 | 22500 | 22450 | 610 |
| 329 | 20231016 | 145500 | 4881486400 | 22450 | 22550 | 22550 | 22450 | 864 |
| 330 | 20231016 | 145400 | 4862072150 | 22550 | 22500 | 22550 | 22450 | 812 |
| 331 | 20231016 | 145300 | 4843813100 | 22500 | 22450 | 22500 | 22400 | 1053 |
| 332 | 20231016 | 145200 | 4820155850 | 22450 | 22450 | 22500 | 22400 | 894 |
| 333 | 20231016 | 145100 | 4800105400 | 22450 | 22450 | 22450 | 22400 | 377 |
| 334 | 20231016 | 145000 | 4791647500 | 22400 | 22450 | 22500 | 22350 | 1371 |
| 335 | 20231016 | 144900 | 4760917650 | 22450 | 22450 | 22500 | 22400 | 637 |
| 336 | 20231016 | 144800 | 4746616200 | 22450 | 22450 | 22450 | 22400 | 500 |
| 337 | 20231016 | 144700 | 4735391300 | 22450 | 22500 | 22550 | 22350 | 1319 |
| 338 | 20231016 | 144600 | 4705747850 | 22500 | 22450 | 22500 | 22450 | 478 |
| 339 | 20231016 | 144500 | 4694995250 | 22450 | 22550 | 22550 | 22450 | 1498 |
| 340 | 20231016 | 144400 | 4661295800 | 22550 | 22550 | 22550 | 22500 | 1030 |
| 341 | 20231016 | 144300 | 4638097000 | 22550 | 22500 | 22550 | 22450 | 1457 |
| 342 | 20231016 | 144200 | 4605278100 | 22550 | 22550 | 22550 | 22500 | 1091 |
| 343 | 20231016 | 144100 | 4580715850 | 22500 | 22500 | 22550 | 22500 | 890 |
| 344 | 20231016 | 144000 | 4560659600 | 22500 | 22600 | 22600 | 22450 | 1063 |
| 345 | 20231016 | 143900 | 4536724550 | 22600 | 22600 | 22600 | 22500 | 1883 |
| 346 | 20231016 | 143800 | 4494283300 | 22600 | 22500 | 22600 | 22500 | 1348 |
| 347 | 20231016 | 143700 | 4463867500 | 22550 | 22500 | 22550 | 22450 | 710 |
| 348 | 20231016 | 143600 | 4447899400 | 22500 | 22400 | 22500 | 22400 | 756 |
| 349 | 20231016 | 143500 | 4430920550 | 22450 | 22400 | 22450 | 22350 | 864 |
| 350 | 20231016 | 143400 | 4411566050 | 22400 | 22400 | 22450 | 22350 | 784 |
| 351 | 20231016 | 143300 | 4394011150 | 22400 | 22450 | 22450 | 22350 | 746 |
| 352 | 20231016 | 143200 | 4377292800 | 22450 | 22450 | 22500 | 22400 | 1541 |
| 353 | 20231016 | 143100 | 4342740400 | 22450 | 22400 | 22450 | 22350 | 700 |
| 354 | 20231016 | 143000 | 4327061750 | 22400 | 22350 | 22400 | 22350 | 1288 |
| 355 | 20231016 | 142900 | 4298214400 | 22400 | 22350 | 22400 | 22300 | 918 |
| 356 | 20231016 | 142800 | 4277697950 | 22350 | 22350 | 22350 | 22300 | 440 |
| 357 | 20231016 | 142700 | 4267868900 | 22350 | 22350 | 22350 | 22300 | 479 |
| 358 | 20231016 | 142600 | 4257167100 | 22350 | 22350 | 22350 | 22300 | 312 |
| 359 | 20231016 | 142500 | 4250199100 | 22300 | 22350 | 22350 | 22300 | 746 |
| 360 | 20231016 | 142400 | 4233553300 | 22350 | 22300 | 22350 | 22300 | 271 |
| 361 | 20231016 | 142300 | 4227496550 | 22350 | 22350 | 22350 | 22300 | 333 |
| 362 | 20231016 | 142200 | 4220063850 | 22350 | 22300 | 22350 | 22250 | 488 |
| 363 | 20231016 | 142100 | 4209176050 | 22300 | 22250 | 22300 | 22250 | 500 |
| 364 | 20231016 | 142000 | 4198046600 | 22250 | 22250 | 22300 | 22250 | 1456 |
| 365 | 20231016 | 141900 | 4165641750 | 22250 | 22250 | 22250 | 22200 | 281 |
| 366 | 20231016 | 141800 | 4159389600 | 22250 | 22250 | 22250 | 22200 | 388 |
| 367 | 20231016 | 141700 | 4150759700 | 22250 | 22200 | 22250 | 22200 | 465 |
| 368 | 20231016 | 141600 | 4140423800 | 22250 | 22250 | 22250 | 22200 | 197 |
| 369 | 20231016 | 141500 | 4136040650 | 22250 | 22250 | 22250 | 22200 | 452 |
| 370 | 20231016 | 141400 | 4125996200 | 22200 | 22200 | 22250 | 22200 | 1052 |
| 371 | 20231016 | 141300 | 4102632450 | 22200 | 22200 | 22200 | 22150 | 252 |
| 372 | 20231016 | 141200 | 4097038100 | 22200 | 22200 | 22200 | 22200 | 200 |
| 373 | 20231016 | 141100 | 4092598100 | 22150 | 22200 | 22200 | 22150 | 208 |
| 374 | 20231016 | 141000 | 4087980600 | 22200 | 22200 | 22200 | 22200 | 183 |
| 375 | 20231016 | 140900 | 4083918000 | 22200 | 22200 | 22200 | 22150 | 258 |
| 376 | 20231016 | 140800 | 4078191550 | 22200 | 22200 | 22200 | 22200 | 64 |
| 377 | 20231016 | 140700 | 4076770750 | 22200 | 22250 | 22250 | 22150 | 998 |
| 378 | 20231016 | 140600 | 4054616450 | 22250 | 22250 | 22250 | 22250 | 221 |
| 379 | 20231016 | 140500 | 4049699200 | 22250 | 22250 | 22250 | 22250 | 189 |
| 380 | 20231016 | 140400 | 4045493950 | 22250 | 22250 | 22250 | 22250 | 200 |
| 381 | 20231016 | 140300 | 4041043950 | 22250 | 22200 | 22250 | 22200 | 393 |
| 382 | 20231016 | 140200 | 4032316300 | 22200 | 22100 | 22200 | 22100 | 422 |
| 383 | 20231016 | 140100 | 4022969200 | 22150 | 22150 | 22150 | 22100 | 203 |
| 384 | 20231016 | 140000 | 4018474900 | 22150 | 22100 | 22150 | 22100 | 175 |
| 385 | 20231016 | 135900 | 4014600150 | 22150 | 22150 | 22150 | 22050 | 229 |
| 386 | 20231016 | 135800 | 4009538450 | 22150 | 22150 | 22150 | 22050 | 205 |
| 387 | 20231016 | 135700 | 4005004750 | 22100 | 22150 | 22150 | 22050 | 564 |
| 388 | 20231016 | 135600 | 3992536850 | 22100 | 22000 | 22150 | 21950 | 1491 |
| 389 | 20231016 | 135500 | 3959660050 | 22000 | 22000 | 22000 | 21900 | 212 |
| 390 | 20231016 | 135400 | 3954999000 | 22000 | 21950 | 22000 | 21950 | 335 |
| 391 | 20231016 | 135300 | 3947643800 | 21950 | 21950 | 21950 | 21950 | 39 |
| 392 | 20231016 | 135200 | 3946787750 | 21950 | 21950 | 21950 | 21950 | 83 |
| 393 | 20231016 | 135100 | 3944965900 | 21950 | 21950 | 22000 | 21950 | 1008 |
| 394 | 20231016 | 135000 | 3922831750 | 22000 | 22000 | 22000 | 22000 | 7 |
| 395 | 20231016 | 134900 | 3922677750 | 22000 | 21900 | 22000 | 21900 | 394 |
| 396 | 20231016 | 134800 | 3914030050 | 21950 | 21950 | 21950 | 21900 | 98 |
| 397 | 20231016 | 134700 | 3911881400 | 21900 | 21950 | 21950 | 21900 | 87 |
| 398 | 20231016 | 134600 | 3909975400 | 21900 | 21950 | 22000 | 21900 | 691 |
| 399 | 20231016 | 134500 | 3894820300 | 21950 | 22000 | 22000 | 21950 | 129 |
| 400 | 20231016 | 134400 | 3891988050 | 22000 | 21950 | 22000 | 21950 | 225 |
| 401 | 20231016 | 134300 | 3887047850 | 22000 | 22000 | 22000 | 21950 | 650 |
| 402 | 20231016 | 134200 | 3872773950 | 22000 | 22000 | 22000 | 21950 | 192 |
| 403 | 20231016 | 134100 | 3868556350 | 21950 | 21950 | 22050 | 21950 | 125 |
| 404 | 20231016 | 134000 | 3865806100 | 21950 | 21950 | 22050 | 21950 | 95 |
| 405 | 20231016 | 133900 | 3863720000 | 21950 | 21950 | 22050 | 21950 | 169 |
| 406 | 20231016 | 133800 | 3860005300 | 22000 | 22000 | 22000 | 21950 | 202 |
| 407 | 20231016 | 133700 | 3855564800 | 22000 | 22000 | 22050 | 22000 | 1368 |
| 408 | 20231016 | 133600 | 3825467300 | 22000 | 22050 | 22100 | 22000 | 189 |
| 409 | 20231016 | 133500 | 3821302550 | 22100 | 22050 | 22100 | 22000 | 94 |
| 410 | 20231016 | 133400 | 3819232850 | 22100 | 22100 | 22100 | 22000 | 1388 |
| 411 | 20231016 | 133300 | 3788627000 | 22100 | 22050 | 22100 | 22050 | 49 |
| 412 | 20231016 | 133200 | 3787546200 | 22100 | 22100 | 22100 | 22050 | 56 |
| 413 | 20231016 | 133100 | 3786310000 | 22100 | 22100 | 22100 | 22100 | 11 |
| 414 | 20231016 | 133000 | 3786066900 | 22100 | 22050 | 22100 | 22050 | 175 |
| 415 | 20231016 | 132900 | 3782204250 | 22050 | 22100 | 22100 | 22050 | 70 |
| 416 | 20231016 | 132800 | 3780659000 | 22100 | 22100 | 22100 | 22100 | 35 |
| 417 | 20231016 | 132700 | 3779885500 | 22100 | 22100 | 22100 | 22050 | 56 |
| 418 | 20231016 | 132600 | 3778648650 | 22100 | 22100 | 22100 | 22050 | 14 |
| 419 | 20231016 | 132500 | 3778339500 | 22050 | 22100 | 22100 | 22050 | 37 |
| 420 | 20231016 | 132400 | 3777522100 | 22100 | 22100 | 22100 | 22100 | 27 |
| 421 | 20231016 | 132300 | 3776925400 | 22100 | 22100 | 22100 | 22100 | 31 |
| 422 | 20231016 | 132200 | 3776240300 | 22100 | 22050 | 22100 | 22000 | 514 |
| 423 | 20231016 | 132100 | 3764903000 | 22050 | 22050 | 22050 | 22000 | 177 |
| 424 | 20231016 | 132000 | 3761003500 | 22050 | 22000 | 22050 | 22000 | 131 |
| 425 | 20231016 | 131900 | 3758116500 | 22000 | 22050 | 22050 | 22000 | 166 |
| 426 | 20231016 | 131800 | 3754457900 | 22050 | 22150 | 22150 | 22050 | 3630 |
| 427 | 20231016 | 131700 | 3674275000 | 22200 | 22200 | 22200 | 22150 | 12 |
| 428 | 20231016 | 131600 | 3674008700 | 22200 | 22200 | 22200 | 22150 | 324 |
| 429 | 20231016 | 131500 | 3666816150 | 22200 | 22200 | 22200 | 22200 | 99 |
| 430 | 20231016 | 131400 | 3664618350 | 22200 | 22250 | 22250 | 22200 | 31 |
| 431 | 20231016 | 131300 | 3663929950 | 22150 | 22200 | 22250 | 22150 | 55 |
| 432 | 20231016 | 131200 | 3662709350 | 22250 | 22250 | 22250 | 22200 | 9 |
| 433 | 20231016 | 131100 | 3662509200 | 22250 | 22250 | 22250 | 22200 | 237 |
| 434 | 20231016 | 131000 | 3657245400 | 22250 | 22200 | 22250 | 22200 | 3 |
| 435 | 20231016 | 130900 | 3657178700 | 22250 | 22250 | 22250 | 22200 | 67 |
| 436 | 20231016 | 130800 | 3655689600 | 22250 | 22250 | 22250 | 22200 | 70 |
| 437 | 20231016 | 130700 | 3654135450 | 22250 | 22200 | 22250 | 22200 | 1812 |
| 438 | 20231016 | 130600 | 3613893850 | 22200 | 22200 | 22200 | 22200 | 46 |
| 439 | 20231016 | 130500 | 3612872650 | 22200 | 22150 | 22200 | 22150 | 648 |
| 440 | 20231016 | 130400 | 3598514900 | 22150 | 22150 | 22150 | 22150 | 42 |
| 441 | 20231016 | 130300 | 3597584600 | 22150 | 22150 | 22150 | 22150 | 12 |
| 442 | 20231016 | 130200 | 3597318800 | 22100 | 22100 | 22150 | 22100 | 49 |
| 443 | 20231016 | 130100 | 3596234550 | 22150 | 22150 | 22150 | 22150 | 364 |
| 444 | 20231016 | 130000 | 3588171950 | 22150 | 22150 | 22150 | 22100 | 29 |
| 445 | 20231016 | 125900 | 3587529700 | 22150 | 22150 | 22150 | 22150 | 36 |
| 446 | 20231016 | 125800 | 3586732300 | 22150 | 22200 | 22200 | 22150 | 499 |
| 447 | 20231016 | 125700 | 3575678750 | 22200 | 22100 | 22200 | 22050 | 1226 |
| 448 | 20231016 | 125600 | 3548575450 | 22100 | 22100 | 22100 | 22100 | 107 |
| 449 | 20231016 | 125500 | 3546210750 | 22100 | 22100 | 22100 | 22050 | 47 |
| 450 | 20231016 | 125400 | 3545172900 | 22100 | 22100 | 22100 | 22100 | 35 |
| 451 | 20231016 | 125300 | 3544399400 | 22100 | 22100 | 22100 | 22100 | 162 |
| 452 | 20231016 | 125200 | 3540819200 | 22100 | 22100 | 22100 | 22100 | 43 |
| 453 | 20231016 | 125100 | 3539868900 | 22100 | 22100 | 22100 | 22100 | 12 |
| 454 | 20231016 | 125000 | 3539603700 | 22100 | 22100 | 22100 | 22100 | 559 |
| 455 | 20231016 | 124900 | 3527249800 | 22100 | 22150 | 22150 | 22100 | 2829 |
| 456 | 20231016 | 124800 | 3464653500 | 22200 | 22200 | 22250 | 22200 | 32 |
| 457 | 20231016 | 124700 | 3463943050 | 22200 | 22250 | 22250 | 22200 | 498 |
| 458 | 20231016 | 124600 | 3452885850 | 22250 | 22250 | 22300 | 22250 | 5 |
| 459 | 20231016 | 124500 | 3452774550 | 22250 | 22300 | 22350 | 22250 | 1201 |
| 460 | 20231016 | 124400 | 3426002350 | 22300 | 22300 | 22300 | 22250 | 423 |
| 461 | 20231016 | 124300 | 3416569550 | 22250 | 22200 | 22250 | 22200 | 904 |
| 462 | 20231016 | 124200 | 3396471300 | 22200 | 22100 | 22200 | 22100 | 734 |
| 463 | 20231016 | 124100 | 3380211900 | 22150 | 22150 | 22150 | 22150 | 91 |
| 464 | 20231016 | 124000 | 3378196250 | 22150 | 22150 | 22150 | 22100 | 65 |
| 465 | 20231016 | 123900 | 3376757700 | 22150 | 22150 | 22150 | 22150 | 319 |
| 466 | 20231016 | 123800 | 3369691850 | 22150 | 22100 | 22150 | 22100 | 380 |
| 467 | 20231016 | 123700 | 3361291600 | 22100 | 22100 | 22100 | 22100 | 42 |
| 468 | 20231016 | 123600 | 3360363400 | 22100 | 22100 | 22100 | 22100 | 80 |
| 469 | 20231016 | 123500 | 3358595400 | 22100 | 22100 | 22100 | 22050 | 141 |
| 470 | 20231016 | 123400 | 3355481000 | 22100 | 22100 | 22100 | 22100 | 45 |
| 471 | 20231016 | 123300 | 3354486500 | 22100 | 22100 | 22100 | 22100 | 38 |
| 472 | 20231016 | 123200 | 3353646700 | 22050 | 22100 | 22100 | 22050 | 10 |
| 473 | 20231016 | 123100 | 3353426050 | 22100 | 22100 | 22100 | 22100 | 37 |
| 474 | 20231016 | 123000 | 3352608350 | 22100 | 22050 | 22100 | 22050 | 384 |
| 475 | 20231016 | 122900 | 3344138250 | 22050 | 22050 | 22050 | 22050 | 94 |
| 476 | 20231016 | 122800 | 3342065550 | 22050 | 22050 | 22050 | 22000 | 99 |
| 477 | 20231016 | 122700 | 3339884750 | 22050 | 22000 | 22050 | 22000 | 151 |
| 478 | 20231016 | 122600 | 3336557200 | 22000 | 22050 | 22050 | 22000 | 84 |
| 479 | 20231016 | 122500 | 3334707050 | 22050 | 22050 | 22050 | 22050 | 52 |
| 480 | 20231016 | 122400 | 3333560450 | 22050 | 22050 | 22050 | 22050 | 74 |
| 481 | 20231016 | 122300 | 3331928750 | 22050 | 22050 | 22050 | 22000 | 391 |
| 482 | 20231016 | 122200 | 3323313800 | 22000 | 22050 | 22050 | 22000 | 69 |
| 483 | 20231016 | 122100 | 3321793950 | 22050 | 22050 | 22050 | 22050 | 79 |
| 484 | 20231016 | 122000 | 3320052000 | 22050 | 22050 | 22050 | 22000 | 194 |
| 485 | 20231016 | 121900 | 3315777800 | 22050 | 22050 | 22050 | 22050 | 60 |
| 486 | 20231016 | 121800 | 3314454800 | 22000 | 22050 | 22050 | 22000 | 218 |
| 487 | 20231016 | 121700 | 3309649750 | 22050 | 22000 | 22050 | 22000 | 95 |
| 488 | 20231016 | 121600 | 3307557100 | 22050 | 22000 | 22050 | 22000 | 109 |
| 489 | 20231016 | 121500 | 3305157950 | 22000 | 22000 | 22050 | 22000 | 112 |
| 490 | 20231016 | 121400 | 3302691500 | 22050 | 22050 | 22050 | 22000 | 157 |
| 491 | 20231016 | 121300 | 3299231000 | 22050 | 22000 | 22050 | 22000 | 699 |
| 492 | 20231016 | 121200 | 3283846550 | 22000 | 22050 | 22050 | 22000 | 83 |
| 493 | 20231016 | 121100 | 3282018550 | 22000 | 22100 | 22100 | 22000 | 4688 |
| 494 | 20231016 | 121000 | 3178520050 | 22150 | 22150 | 22150 | 22150 | 35 |
| 495 | 20231016 | 120900 | 3177744800 | 22150 | 22150 | 22150 | 22150 | 3 |
| 496 | 20231016 | 120800 | 3177678350 | 22150 | 22150 | 22150 | 22150 | 36 |
| 497 | 20231016 | 120700 | 3176880950 | 22150 | 22150 | 22150 | 22150 | 33 |
| 498 | 20231016 | 120600 | 3176150000 | 22150 | 22150 | 22150 | 22150 | 839 |
| 499 | 20231016 | 120500 | 3157566150 | 22150 | 22150 | 22150 | 22150 | 432 |
| 500 | 20231016 | 120400 | 3147997350 | 22100 | 22150 | 22150 | 22100 | 72 |
| 501 | 20231016 | 120300 | 3146405700 | 22150 | 22150 | 22150 | 22150 | 38 |
| 502 | 20231016 | 120200 | 3145564000 | 22100 | 22150 | 22150 | 22100 | 6 |
| 503 | 20231016 | 120100 | 3145431300 | 22150 | 22150 | 22150 | 22150 | 45 |
| 504 | 20231016 | 120000 | 3144434550 | 22150 | 22150 | 22150 | 22150 | 17 |
| 505 | 20231016 | 115900 | 3144058000 | 22150 | 22150 | 22150 | 22150 | 107 |
| 506 | 20231016 | 115800 | 3141687950 | 22150 | 22150 | 22150 | 22100 | 69 |
| 507 | 20231016 | 115700 | 3140160000 | 22150 | 22150 | 22150 | 22150 | 14 |
| 508 | 20231016 | 115600 | 3139849900 | 22150 | 22150 | 22150 | 22100 | 2429 |
| 509 | 20231016 | 115500 | 3086150100 | 22150 | 22100 | 22150 | 22100 | 72 |
| 510 | 20231016 | 115400 | 3084556850 | 22100 | 22150 | 22150 | 22100 | 391 |
| 511 | 20231016 | 115300 | 3075909650 | 22150 | 22150 | 22150 | 22100 | 163 |
| 512 | 20231016 | 115200 | 3072301200 | 22100 | 22150 | 22150 | 22100 | 216 |
| 513 | 20231016 | 115100 | 3067525350 | 22150 | 22150 | 22150 | 22150 | 44 |
| 514 | 20231016 | 115000 | 3066550750 | 22150 | 22100 | 22150 | 22100 | 190 |
| 515 | 20231016 | 114900 | 3062349050 | 22150 | 22150 | 22150 | 22150 | 61 |
| 516 | 20231016 | 114800 | 3060997900 | 22150 | 22150 | 22150 | 22100 | 57 |
| 517 | 20231016 | 114700 | 3059737000 | 22150 | 22150 | 22150 | 22100 | 300 |
| 518 | 20231016 | 114600 | 3053102150 | 22150 | 22150 | 22150 | 22100 | 111 |
| 519 | 20231016 | 114500 | 3050647100 | 22150 | 22150 | 22150 | 22100 | 79 |
| 520 | 20231016 | 114400 | 3048899000 | 22150 | 22150 | 22150 | 22150 | 53 |
| 521 | 20231016 | 114300 | 3047725050 | 22100 | 22150 | 22150 | 22100 | 78 |
| 522 | 20231016 | 114200 | 3045999600 | 22150 | 22150 | 22150 | 22150 | 54 |
| 523 | 20231016 | 114100 | 3044803500 | 22150 | 22150 | 22150 | 22150 | 13 |
| 524 | 20231016 | 114000 | 3044515550 | 22150 | 22150 | 22150 | 22100 | 165 |
| 525 | 20231016 | 113900 | 3040865300 | 22150 | 22100 | 22150 | 22050 | 1276 |
| 526 | 20231016 | 113800 | 3012659700 | 22100 | 22100 | 22150 | 22050 | 1101 |
| 527 | 20231016 | 113700 | 2988328000 | 22100 | 22150 | 22150 | 22100 | 98 |
| 528 | 20231016 | 113600 | 2986159350 | 22100 | 22100 | 22150 | 22100 | 242 |
| 529 | 20231016 | 113500 | 2980806450 | 22150 | 22100 | 22150 | 22100 | 596 |
| 530 | 20231016 | 113400 | 2967628450 | 22150 | 22150 | 22150 | 22100 | 58 |
| 531 | 20231016 | 113300 | 2966345400 | 22150 | 22150 | 22150 | 22150 | 66 |
| 532 | 20231016 | 113200 | 2964883500 | 22150 | 22150 | 22150 | 22150 | 44 |
| 533 | 20231016 | 113100 | 2963908900 | 22150 | 22150 | 22150 | 22150 | 32 |
| 534 | 20231016 | 113000 | 2963200100 | 22150 | 22150 | 22150 | 22150 | 35 |
| 535 | 20231016 | 112900 | 2962424850 | 22150 | 22200 | 22200 | 22150 | 316 |
| 536 | 20231016 | 112800 | 2955419050 | 22200 | 22150 | 22200 | 22150 | 129 |
| 537 | 20231016 | 112700 | 2952558750 | 22200 | 22150 | 22200 | 22150 | 235 |
| 538 | 20231016 | 112600 | 2947351400 | 22150 | 22150 | 22150 | 22100 | 660 |
| 539 | 20231016 | 112500 | 2932733700 | 22150 | 22150 | 22150 | 22100 | 603 |
| 540 | 20231016 | 112400 | 2919400950 | 22100 | 22150 | 22150 | 22100 | 59 |
| 541 | 20231016 | 112300 | 2918094350 | 22150 | 22150 | 22150 | 22100 | 110 |
| 542 | 20231016 | 112200 | 2915659600 | 22150 | 22150 | 22150 | 22150 | 17 |
| 543 | 20231016 | 112100 | 2915283050 | 22150 | 22200 | 22200 | 22100 | 2482 |
| 544 | 20231016 | 112000 | 2860366750 | 22200 | 22200 | 22200 | 22200 | 219 |
| 545 | 20231016 | 111900 | 2855504950 | 22200 | 22200 | 22200 | 22200 | 66 |
| 546 | 20231016 | 111800 | 2854039750 | 22150 | 22150 | 22200 | 22150 | 808 |
| 547 | 20231016 | 111700 | 2836137450 | 22100 | 22150 | 22200 | 22100 | 643 |
| 548 | 20231016 | 111600 | 2821896800 | 22150 | 22150 | 22150 | 22150 | 303 |
| 549 | 20231016 | 111500 | 2815185350 | 22150 | 22150 | 22150 | 22100 | 64 |
| 550 | 20231016 | 111400 | 2813769250 | 22150 | 22150 | 22150 | 22100 | 99 |
| 551 | 20231016 | 111300 | 2811578450 | 22150 | 22150 | 22150 | 22100 | 232 |
| 552 | 20231016 | 111200 | 2806439700 | 22150 | 22150 | 22150 | 22100 | 177 |
| 553 | 20231016 | 111100 | 2802525300 | 22150 | 22150 | 22150 | 22150 | 52 |
| 554 | 20231016 | 111000 | 2801373500 | 22150 | 22150 | 22150 | 22100 | 60 |
| 555 | 20231016 | 110900 | 2800046450 | 22150 | 22150 | 22150 | 22100 | 415 |
| 556 | 20231016 | 110800 | 2790869200 | 22150 | 22100 | 22150 | 22100 | 42 |
| 557 | 20231016 | 110700 | 2789939900 | 22100 | 22050 | 22100 | 22050 | 1114 |
| 558 | 20231016 | 110600 | 2765321750 | 22100 | 22100 | 22100 | 22050 | 102 |
| 559 | 20231016 | 110500 | 2763069900 | 22100 | 22100 | 22100 | 22050 | 132 |
| 560 | 20231016 | 110400 | 2760156600 | 22100 | 22100 | 22150 | 22050 | 641 |
| 561 | 20231016 | 110300 | 2746004250 | 22150 | 22150 | 22150 | 22100 | 829 |
| 562 | 20231016 | 110200 | 2727675500 | 22150 | 22150 | 22200 | 22150 | 610 |
| 563 | 20231016 | 110100 | 2714161650 | 22200 | 22200 | 22200 | 22150 | 27 |
| 564 | 20231016 | 110000 | 2713562550 | 22200 | 22300 | 22300 | 22200 | 1991 |
| 565 | 20231016 | 105900 | 2669290950 | 22300 | 22300 | 22300 | 22300 | 498 |
| 566 | 20231016 | 105800 | 2658185550 | 22300 | 22300 | 22300 | 22250 | 85 |
| 567 | 20231016 | 105700 | 2656290200 | 22300 | 22250 | 22300 | 22250 | 230 |
| 568 | 20231016 | 105600 | 2651162200 | 22300 | 22300 | 22300 | 22300 | 404 |
| 569 | 20231016 | 105500 | 2642153000 | 22300 | 22350 | 22350 | 22250 | 3292 |
| 570 | 20231016 | 105400 | 2568794500 | 22400 | 22400 | 22400 | 22350 | 157 |
| 571 | 20231016 | 105300 | 2565280500 | 22400 | 22400 | 22400 | 22400 | 57 |
| 572 | 20231016 | 105200 | 2564003700 | 22400 | 22400 | 22400 | 22350 | 68 |
| 573 | 20231016 | 105100 | 2562482450 | 22400 | 22350 | 22400 | 22350 | 199 |
| 574 | 20231016 | 105000 | 2558032000 | 22350 | 22400 | 22400 | 22350 | 73 |
| 575 | 20231016 | 104900 | 2556398150 | 22400 | 22450 | 22450 | 22350 | 34 |
| 576 | 20231016 | 104800 | 2555636750 | 22400 | 22450 | 22500 | 22400 | 280 |
| 577 | 20231016 | 104700 | 2549358850 | 22450 | 22400 | 22450 | 22350 | 658 |
| 578 | 20231016 | 104600 | 2534621650 | 22450 | 22500 | 22500 | 22400 | 759 |
| 579 | 20231016 | 104500 | 2517613650 | 22500 | 22550 | 22550 | 22450 | 766 |
| 580 | 20231016 | 104400 | 2500392100 | 22550 | 22650 | 22650 | 22550 | 952 |
| 581 | 20231016 | 104300 | 2478883500 | 22650 | 22600 | 22650 | 22600 | 1064 |
| 582 | 20231016 | 104200 | 2454836500 | 22600 | 22500 | 22700 | 22500 | 2199 |
| 583 | 20231016 | 104100 | 2405169700 | 22550 | 22600 | 22700 | 22550 | 1339 |
| 584 | 20231016 | 104000 | 2374860800 | 22600 | 22450 | 22700 | 22450 | 2513 |
| 585 | 20231016 | 103900 | 2318147250 | 22450 | 22400 | 22450 | 22350 | 597 |
| 586 | 20231016 | 103800 | 2304775450 | 22400 | 22400 | 22400 | 22350 | 183 |
| 587 | 20231016 | 103700 | 2300680600 | 22400 | 22450 | 22450 | 22350 | 123 |
| 588 | 20231016 | 103600 | 2297927800 | 22400 | 22450 | 22450 | 22400 | 755 |
| 589 | 20231016 | 103500 | 2281012950 | 22450 | 22450 | 22500 | 22400 | 187 |
| 590 | 20231016 | 103400 | 2276814250 | 22500 | 22500 | 22500 | 22450 | 110 |
| 591 | 20231016 | 103300 | 2274341250 | 22500 | 22500 | 22500 | 22450 | 680 |
| 592 | 20231016 | 103200 | 2259072650 | 22450 | 22500 | 22500 | 22450 | 273 |
| 593 | 20231016 | 103100 | 2252935250 | 22500 | 22500 | 22500 | 22450 | 61 |
| 594 | 20231016 | 103000 | 2251564200 | 22500 | 22450 | 22500 | 22450 | 152 |
| 595 | 20231016 | 102900 | 2248150000 | 22450 | 22450 | 22500 | 22450 | 128 |
| 596 | 20231016 | 102800 | 2245273950 | 22500 | 22450 | 22500 | 22450 | 74 |
| 597 | 20231016 | 102700 | 2243611650 | 22450 | 22500 | 22500 | 22450 | 77 |
| 598 | 20231016 | 102600 | 2241880950 | 22500 | 22500 | 22500 | 22500 | 15 |
| 599 | 20231016 | 102500 | 2241543450 | 22500 | 22500 | 22500 | 22400 | 3513 |
| 600 | 20231016 | 102400 | 2162818450 | 22450 | 22550 | 22600 | 22450 | 2122 |
| 601 | 20231016 | 102300 | 2115077600 | 22550 | 22550 | 22550 | 22550 | 142 |
| 602 | 20231016 | 102200 | 2111875500 | 22550 | 22550 | 22550 | 22500 | 202 |
| 603 | 20231016 | 102100 | 2107323600 | 22550 | 22550 | 22550 | 22550 | 126 |
| 604 | 20231016 | 102000 | 2104482300 | 22550 | 22550 | 22550 | 22550 | 118 |
| 605 | 20231016 | 101900 | 2101821400 | 22550 | 22550 | 22550 | 22550 | 70 |
| 606 | 20231016 | 101800 | 2100242900 | 22550 | 22500 | 22550 | 22500 | 236 |
| 607 | 20231016 | 101700 | 2094929900 | 22550 | 22600 | 22600 | 22550 | 610 |
| 608 | 20231016 | 101600 | 2081171950 | 22600 | 22600 | 22600 | 22600 | 32 |
| 609 | 20231016 | 101500 | 2080448750 | 22600 | 22600 | 22600 | 22600 | 862 |
| 610 | 20231016 | 101400 | 2060967550 | 22600 | 22650 | 22650 | 22600 | 361 |
| 611 | 20231016 | 101300 | 2052791450 | 22650 | 22700 | 22700 | 22600 | 1402 |
| 612 | 20231016 | 101200 | 2021024550 | 22700 | 22700 | 22800 | 22700 | 787 |
| 613 | 20231016 | 101100 | 2003157800 | 22750 | 22700 | 22750 | 22700 | 525 |
| 614 | 20231016 | 101000 | 1991229150 | 22700 | 22700 | 22700 | 22700 | 41 |
| 615 | 20231016 | 100900 | 1990298450 | 22700 | 22650 | 22700 | 22650 | 35 |
| 616 | 20231016 | 100800 | 1989504500 | 22700 | 22700 | 22700 | 22650 | 814 |
| 617 | 20231016 | 100700 | 1971064100 | 22700 | 22700 | 22700 | 22650 | 756 |
| 618 | 20231016 | 100600 | 1953929850 | 22700 | 22750 | 22800 | 22700 | 601 |
| 619 | 20231016 | 100500 | 1940268750 | 22800 | 22750 | 22800 | 22750 | 275 |
| 620 | 20231016 | 100400 | 1934011600 | 22750 | 22800 | 22800 | 22700 | 882 |
| 621 | 20231016 | 100300 | 1913927150 | 22850 | 22750 | 22850 | 22750 | 352 |
| 622 | 20231016 | 100200 | 1905914050 | 22750 | 22700 | 22750 | 22700 | 92 |
| 623 | 20231016 | 100100 | 1903824650 | 22750 | 22600 | 22750 | 22600 | 811 |
| 624 | 20231016 | 100000 | 1885450000 | 22650 | 22600 | 22650 | 22600 | 12 |
| 625 | 20231016 | 095900 | 1885178450 | 22650 | 22700 | 22700 | 22600 | 601 |
| 626 | 20231016 | 095800 | 1871564600 | 22700 | 22750 | 22750 | 22650 | 486 |
| 627 | 20231016 | 095700 | 1860533100 | 22700 | 22850 | 22850 | 22700 | 714 |
| 628 | 20231016 | 095600 | 1844272000 | 22800 | 22950 | 22950 | 22800 | 1754 |
| 629 | 20231016 | 095500 | 1804149600 | 22950 | 23000 | 23000 | 22900 | 366 |
| 630 | 20231016 | 095400 | 1795760950 | 22950 | 22950 | 23000 | 22950 | 891 |
| 631 | 20231016 | 095300 | 1775312450 | 23000 | 22850 | 23000 | 22850 | 2744 |
| 632 | 20231016 | 095200 | 1712410700 | 22850 | 22800 | 22850 | 22800 | 148 |
| 633 | 20231016 | 095100 | 1709031550 | 22800 | 22850 | 22850 | 22800 | 437 |
| 634 | 20231016 | 095000 | 1699067300 | 22800 | 22750 | 22800 | 22750 | 406 |
| 635 | 20231016 | 094900 | 1689821100 | 22750 | 22700 | 22750 | 22650 | 361 |
| 636 | 20231016 | 094800 | 1681635400 | 22700 | 22650 | 22700 | 22600 | 509 |
| 637 | 20231016 | 094700 | 1670101300 | 22650 | 22850 | 22850 | 22650 | 2178 |
| 638 | 20231016 | 094600 | 1620637000 | 22850 | 22900 | 22900 | 22850 | 916 |
| 639 | 20231016 | 094500 | 1599694400 | 22900 | 22900 | 22950 | 22850 | 499 |
| 640 | 20231016 | 094400 | 1588266950 | 22850 | 22900 | 22900 | 22850 | 1329 |
| 641 | 20231016 | 094300 | 1557848700 | 22850 | 22800 | 22900 | 22800 | 705 |
| 642 | 20231016 | 094200 | 1541741050 | 22800 | 22800 | 22850 | 22750 | 1743 |
| 643 | 20231016 | 094100 | 1502012900 | 22850 | 22850 | 22900 | 22800 | 1857 |
| 644 | 20231016 | 094000 | 1459594400 | 22850 | 22900 | 22900 | 22850 | 1094 |
| 645 | 20231016 | 093900 | 1434575800 | 22900 | 23000 | 23000 | 22850 | 2239 |
| 646 | 20231016 | 093800 | 1383342450 | 22950 | 22950 | 22950 | 22950 | 889 |
| 647 | 20231016 | 093700 | 1362939900 | 22950 | 23000 | 23000 | 22950 | 1848 |
| 648 | 20231016 | 093600 | 1320470400 | 23000 | 23000 | 23000 | 22950 | 1578 |
| 649 | 20231016 | 093500 | 1284182550 | 22950 | 22900 | 23000 | 22900 | 2632 |
| 650 | 20231016 | 093400 | 1223845800 | 22900 | 22850 | 22950 | 22750 | 6106 |
| 651 | 20231016 | 093300 | 1084022950 | 22800 | 22750 | 22850 | 22700 | 6034 |
| 652 | 20231016 | 093200 | 946656300 | 22750 | 22750 | 22750 | 22750 | 1742 |
| 653 | 20231016 | 093100 | 907025800 | 22700 | 22700 | 22750 | 22600 | 1485 |
| 654 | 20231016 | 093000 | 873370150 | 22650 | 22750 | 22850 | 22650 | 2939 |
| 655 | 20231016 | 092900 | 806510000 | 22750 | 22800 | 22850 | 22700 | 2324 |
| 656 | 20231016 | 092800 | 753602350 | 22800 | 22700 | 22850 | 22650 | 4730 |
| 657 | 20231016 | 092700 | 646054350 | 22700 | 22700 | 22750 | 22600 | 1842 |
| 658 | 20231016 | 092600 | 604232500 | 22700 | 22650 | 22750 | 22650 | 4074 |
| 659 | 20231016 | 092500 | 511858200 | 22650 | 22600 | 22700 | 22550 | 2438 |
| 660 | 20231016 | 092400 | 456764000 | 22550 | 22550 | 22600 | 22550 | 1374 |
| 661 | 20231016 | 092300 | 425746950 | 22550 | 22500 | 22550 | 22500 | 783 |
| 662 | 20231016 | 092200 | 408093300 | 22500 | 22500 | 22550 | 22450 | 553 |
| 663 | 20231016 | 092100 | 395650500 | 22500 | 22600 | 22600 | 22500 | 935 |
| 664 | 20231016 | 092000 | 374569150 | 22550 | 22550 | 22600 | 22550 | 1461 |
| 665 | 20231016 | 091900 | 341584700 | 22550 | 22450 | 22600 | 22400 | 3755 |
| 666 | 20231016 | 091800 | 257013900 | 22400 | 22400 | 22450 | 22400 | 1281 |
| 667 | 20231016 | 091700 | 228288400 | 22400 | 22200 | 22400 | 22200 | 1591 |
| 668 | 20231016 | 091600 | 192776900 | 22200 | 22150 | 22250 | 22100 | 885 |
| 669 | 20231016 | 091500 | 173147300 | 22150 | 22150 | 22150 | 22150 | 12 |
| 670 | 20231016 | 091400 | 172881500 | 22150 | 22150 | 22150 | 22100 | 19 |
| 671 | 20231016 | 091300 | 172461200 | 22150 | 22100 | 22150 | 22100 | 112 |
| 672 | 20231016 | 091200 | 169980900 | 22050 | 22050 | 22050 | 22050 | 314 |
| 673 | 20231016 | 091100 | 163057200 | 22000 | 21950 | 22000 | 21950 | 368 |
| 674 | 20231016 | 091000 | 154962650 | 21950 | 21900 | 21950 | 21900 | 19 |
| 675 | 20231016 | 090900 | 154546500 | 21900 | 22000 | 22000 | 21900 | 529 |
| 676 | 20231016 | 090800 | 142949700 | 22000 | 22100 | 22100 | 22000 | 523 |
| 677 | 20231016 | 090700 | 131438050 | 22100 | 22150 | 22150 | 22100 | 151 |
| 678 | 20231016 | 090600 | 128100750 | 22150 | 22200 | 22200 | 22150 | 492 |
| 679 | 20231016 | 090500 | 117190200 | 22200 | 22150 | 22200 | 22100 | 1138 |
| 680 | 20231016 | 090400 | 92004650 | 22150 | 22200 | 22200 | 22150 | 705 |
| 681 | 20231016 | 090300 | 76388650 | 22200 | 22200 | 22250 | 22100 | 1084 |
| 682 | 20231016 | 090200 | 52363000 | 22200 | 21900 | 22200 | 21900 | 622 |
| 683 | 20231016 | 090100 | 38697650 | 21800 | 21900 | 21900 | 21800 | 199 |
| 684 | 20231016 | 090000 | 34345650 | 21900 | 21950 | 22000 | 21900 | 1563 |