35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 195200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 3 | 20231024 | 195100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231024 | 195000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231024 | 194900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231024 | 194800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231024 | 194700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231024 | 194600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231024 | 194500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231024 | 194400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231024 | 194300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231024 | 194200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231024 | 194100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231024 | 194000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231024 | 193900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231024 | 193800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231024 | 193700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231024 | 193600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231024 | 193500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231024 | 193400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231024 | 193300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231024 | 193200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231024 | 193100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231024 | 193000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231024 | 192900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231024 | 192800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231024 | 192700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231024 | 192600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231024 | 192500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231024 | 192400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231024 | 192300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231024 | 192200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 33 | 20231024 | 192100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231024 | 192000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231024 | 191900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231024 | 191800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231024 | 191700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231024 | 191600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231024 | 191500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231024 | 191400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231024 | 191300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231024 | 191200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231024 | 191100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231024 | 191000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231024 | 190900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231024 | 190800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231024 | 190700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231024 | 190600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231024 | 190500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231024 | 190400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231024 | 190300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231024 | 190200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231024 | 190100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231024 | 190000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231024 | 185900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231024 | 185800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231024 | 185700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231024 | 185600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231024 | 185500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231024 | 185400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231024 | 185300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231024 | 185200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 63 | 20231024 | 185100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231024 | 185000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231024 | 184900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231024 | 184800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231024 | 184700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231024 | 184600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231024 | 184500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231024 | 184400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231024 | 184300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231024 | 184200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231024 | 184100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231024 | 184000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231024 | 183900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231024 | 183800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231024 | 183700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231024 | 183600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231024 | 183500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231024 | 183400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231024 | 183300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231024 | 183200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231024 | 183100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231024 | 183000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231024 | 182900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231024 | 182800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231024 | 182700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231024 | 182600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231024 | 182500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231024 | 182400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231024 | 182300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231024 | 182200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 93 | 20231024 | 182100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231024 | 182000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231024 | 181900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231024 | 181800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231024 | 181700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231024 | 181600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231024 | 181500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231024 | 181400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231024 | 181300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231024 | 181200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231024 | 181100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231024 | 181000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231024 | 180900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231024 | 180800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231024 | 180700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231024 | 180600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231024 | 180500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231024 | 180400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231024 | 180300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231024 | 180200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231024 | 180100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231024 | 180000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231024 | 175900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231024 | 175800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231024 | 175700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231024 | 175600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231024 | 175500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231024 | 175400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231024 | 175300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231024 | 175200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 123 | 20231024 | 175100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231024 | 175000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231024 | 174900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231024 | 174800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231024 | 174700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231024 | 174600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231024 | 174500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231024 | 174400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231024 | 174300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231024 | 174200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231024 | 174100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231024 | 174000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231024 | 173900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231024 | 173800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231024 | 173700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231024 | 173600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231024 | 173500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231024 | 173400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231024 | 173300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231024 | 173200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231024 | 173100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231024 | 173000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231024 | 172900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231024 | 172800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231024 | 172700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231024 | 172600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231024 | 172500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231024 | 172400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231024 | 172300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231024 | 172200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 153 | 20231024 | 172100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231024 | 172000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231024 | 171900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231024 | 171800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231024 | 171700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231024 | 171600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231024 | 171500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231024 | 171400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231024 | 171300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231024 | 171200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231024 | 171100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231024 | 171000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231024 | 170900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231024 | 170800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231024 | 170700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231024 | 170600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231024 | 170500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231024 | 170400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231024 | 170300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231024 | 170200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231024 | 170100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231024 | 170000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231024 | 165900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231024 | 165800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231024 | 165700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231024 | 165600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231024 | 165500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231024 | 165400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231024 | 165300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231024 | 165200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 183 | 20231024 | 165100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231024 | 165000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231024 | 164900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231024 | 164800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231024 | 164700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231024 | 164600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231024 | 164500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231024 | 164400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231024 | 164300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231024 | 164200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231024 | 164100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231024 | 164000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231024 | 163900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231024 | 163800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231024 | 163700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231024 | 163600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231024 | 163500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231024 | 163400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231024 | 163300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231024 | 163200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231024 | 163100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231024 | 163000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231024 | 162900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231024 | 162800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231024 | 162700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231024 | 162600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231024 | 162500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231024 | 162400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231024 | 162300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231024 | 162200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 213 | 20231024 | 162100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231024 | 162000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231024 | 161900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231024 | 161800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231024 | 161700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231024 | 161600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231024 | 161500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231024 | 161400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231024 | 161300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231024 | 161200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231024 | 161100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231024 | 161000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231024 | 160900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231024 | 160800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231024 | 160700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231024 | 160600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231024 | 160500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231024 | 160400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231024 | 160300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231024 | 160200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231024 | 160100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231024 | 160000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231024 | 155900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231024 | 155800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231024 | 155700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231024 | 155600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231024 | 155500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231024 | 155400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231024 | 155300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231024 | 155200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 243 | 20231024 | 155100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231024 | 155000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231024 | 154900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20231024 | 154800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20231024 | 154700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20231024 | 154600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20231024 | 154500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20231024 | 154400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20231024 | 154300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20231024 | 154200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20231024 | 154100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20231024 | 154000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20231024 | 153900 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20231024 | 153800 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20231024 | 153700 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20231024 | 153600 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20231024 | 153500 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20231024 | 153400 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20231024 | 153300 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20231024 | 153200 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20231024 | 153100 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20231024 | 153000 | 6534641700 | 22100 | 22100 | 22100 | 22100 | 6011 |
| 265 | 20231024 | 152900 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20231024 | 152800 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20231024 | 152700 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20231024 | 152600 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20231024 | 152500 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 270 | 20231024 | 152400 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 271 | 20231024 | 152300 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 272 | 20231024 | 152200 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 273 | 20231024 | 152100 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20231024 | 152000 | 6401798600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20231024 | 151900 | 6401798600 | 22000 | 22000 | 22050 | 22000 | 403 |
| 276 | 20231024 | 151800 | 6392914500 | 22050 | 21950 | 22050 | 21950 | 4545 |
| 277 | 20231024 | 151700 | 6292995200 | 21900 | 21900 | 21950 | 21900 | 458 |
| 278 | 20231024 | 151600 | 6282964950 | 21900 | 21900 | 21950 | 21900 | 591 |
| 279 | 20231024 | 151500 | 6270021300 | 21950 | 21850 | 21950 | 21850 | 519 |
| 280 | 20231024 | 151400 | 6258630050 | 21850 | 21850 | 21900 | 21850 | 861 |
| 281 | 20231024 | 151300 | 6239803050 | 21900 | 21900 | 21950 | 21850 | 411 |
| 282 | 20231024 | 151200 | 6230806000 | 21850 | 21900 | 21950 | 21850 | 455 |
| 283 | 20231024 | 151100 | 6220832800 | 21900 | 21950 | 22000 | 21800 | 3535 |
| 284 | 20231024 | 151000 | 6143463550 | 21950 | 21950 | 21950 | 21900 | 1032 |
| 285 | 20231024 | 150900 | 6120854250 | 21950 | 21950 | 21950 | 21950 | 23 |
| 286 | 20231024 | 150800 | 6120349400 | 22000 | 22000 | 22000 | 22000 | 225 |
| 287 | 20231024 | 150700 | 6115399400 | 22050 | 21950 | 22050 | 21950 | 1693 |
| 288 | 20231024 | 150600 | 6078169450 | 21950 | 21950 | 21950 | 21950 | 24 |
| 289 | 20231024 | 150500 | 6077642650 | 21950 | 22000 | 22000 | 21950 | 54 |
| 290 | 20231024 | 150400 | 6076455100 | 21950 | 21950 | 21950 | 21950 | 30 |
| 291 | 20231024 | 150300 | 6075796600 | 21950 | 22000 | 22000 | 21950 | 729 |
| 292 | 20231024 | 150200 | 6059781550 | 21950 | 21950 | 21950 | 21950 | 177 |
| 293 | 20231024 | 150100 | 6055896400 | 21950 | 21950 | 22000 | 21950 | 24 |
| 294 | 20231024 | 150000 | 6055369100 | 21950 | 21950 | 22000 | 21950 | 450 |
| 295 | 20231024 | 145900 | 6045486150 | 22000 | 22000 | 22000 | 21950 | 502 |
| 296 | 20231024 | 145800 | 6034442200 | 22000 | 22000 | 22000 | 21950 | 191 |
| 297 | 20231024 | 145700 | 6030240250 | 22000 | 22000 | 22000 | 21950 | 411 |
| 298 | 20231024 | 145600 | 6021198850 | 22000 | 22000 | 22000 | 22000 | 81 |
| 299 | 20231024 | 145500 | 6019416850 | 22000 | 22050 | 22050 | 22000 | 1637 |
| 300 | 20231024 | 145400 | 5983400900 | 22050 | 22050 | 22050 | 22050 | 854 |
| 301 | 20231024 | 145300 | 5964570200 | 22050 | 22050 | 22050 | 22050 | 328 |
| 302 | 20231024 | 145200 | 5957337800 | 22050 | 22050 | 22100 | 22000 | 1776 |
| 303 | 20231024 | 145100 | 5918177600 | 22050 | 22000 | 22050 | 22000 | 723 |
| 304 | 20231024 | 145000 | 5902246600 | 22000 | 21950 | 22050 | 21950 | 1180 |
| 305 | 20231024 | 144900 | 5876306700 | 22000 | 21950 | 22050 | 21950 | 1940 |
| 306 | 20231024 | 144800 | 5833631750 | 21950 | 21950 | 21950 | 21950 | 296 |
| 307 | 20231024 | 144700 | 5827134550 | 21950 | 21900 | 21950 | 21900 | 525 |
| 308 | 20231024 | 144600 | 5815634050 | 21900 | 21900 | 21950 | 21900 | 790 |
| 309 | 20231024 | 144500 | 5798303300 | 21950 | 21900 | 21950 | 21900 | 644 |
| 310 | 20231024 | 144400 | 5784178550 | 21950 | 21900 | 21950 | 21900 | 110 |
| 311 | 20231024 | 144300 | 5781764300 | 21900 | 21950 | 22000 | 21900 | 400 |
| 312 | 20231024 | 144200 | 5772993600 | 21950 | 21950 | 21950 | 21950 | 136 |
| 313 | 20231024 | 144100 | 5770008400 | 21950 | 22000 | 22000 | 21950 | 74 |
| 314 | 20231024 | 144000 | 5768383950 | 22000 | 21900 | 22000 | 21900 | 121 |
| 315 | 20231024 | 143900 | 5765723950 | 21900 | 21950 | 21950 | 21900 | 465 |
| 316 | 20231024 | 143800 | 5755517800 | 21950 | 21950 | 21950 | 21950 | 221 |
| 317 | 20231024 | 143700 | 5750666850 | 22000 | 22000 | 22000 | 22000 | 50 |
| 318 | 20231024 | 143600 | 5749566850 | 22000 | 22000 | 22000 | 22000 | 5 |
| 319 | 20231024 | 143500 | 5749456850 | 22000 | 21950 | 22000 | 21950 | 435 |
| 320 | 20231024 | 143400 | 5739901850 | 22000 | 22000 | 22000 | 22000 | 118 |
| 321 | 20231024 | 143300 | 5737305850 | 22000 | 22050 | 22050 | 22000 | 394 |
| 322 | 20231024 | 143200 | 5728633350 | 22000 | 22000 | 22000 | 22000 | 297 |
| 323 | 20231024 | 143100 | 5722099350 | 22000 | 22000 | 22000 | 22000 | 174 |
| 324 | 20231024 | 143000 | 5718271350 | 22000 | 22000 | 22000 | 21950 | 211 |
| 325 | 20231024 | 142900 | 5713634150 | 22000 | 22000 | 22000 | 22000 | 166 |
| 326 | 20231024 | 142800 | 5709982150 | 22000 | 22000 | 22000 | 22000 | 671 |
| 327 | 20231024 | 142700 | 5695220150 | 22000 | 22050 | 22050 | 22000 | 65 |
| 328 | 20231024 | 142600 | 5693787350 | 22050 | 22050 | 22050 | 22050 | 183 |
| 329 | 20231024 | 142500 | 5689752200 | 22050 | 22050 | 22050 | 22000 | 852 |
| 330 | 20231024 | 142400 | 5670967700 | 22050 | 22000 | 22050 | 22000 | 72 |
| 331 | 20231024 | 142300 | 5669383650 | 22000 | 22050 | 22050 | 22000 | 414 |
| 332 | 20231024 | 142200 | 5660267500 | 22050 | 22050 | 22050 | 22050 | 106 |
| 333 | 20231024 | 142100 | 5657930200 | 22050 | 22050 | 22050 | 22050 | 210 |
| 334 | 20231024 | 142000 | 5653299700 | 22050 | 22050 | 22050 | 22050 | 793 |
| 335 | 20231024 | 141900 | 5635814050 | 22050 | 22000 | 22050 | 22000 | 4461 |
| 336 | 20231024 | 141800 | 5537672000 | 22000 | 21900 | 22000 | 21900 | 1587 |
| 337 | 20231024 | 141700 | 5502841900 | 21900 | 21900 | 21900 | 21900 | 809 |
| 338 | 20231024 | 141600 | 5485124800 | 21900 | 21900 | 21900 | 21900 | 122 |
| 339 | 20231024 | 141500 | 5482453000 | 21900 | 21950 | 21950 | 21900 | 122 |
| 340 | 20231024 | 141400 | 5479780550 | 21950 | 21950 | 22000 | 21850 | 1636 |
| 341 | 20231024 | 141300 | 5443967000 | 21950 | 21900 | 21950 | 21900 | 1413 |
| 342 | 20231024 | 141200 | 5412959150 | 21900 | 21900 | 21900 | 21900 | 912 |
| 343 | 20231024 | 141100 | 5392986350 | 21900 | 21900 | 21900 | 21900 | 268 |
| 344 | 20231024 | 141000 | 5387117150 | 21900 | 21900 | 21900 | 21900 | 1401 |
| 345 | 20231024 | 140900 | 5356435250 | 21900 | 21800 | 21900 | 21800 | 197 |
| 346 | 20231024 | 140800 | 5352129850 | 21800 | 21800 | 21800 | 21800 | 218 |
| 347 | 20231024 | 140700 | 5347377450 | 21800 | 21800 | 21800 | 21800 | 293 |
| 348 | 20231024 | 140600 | 5340990050 | 21850 | 21800 | 21850 | 21800 | 30 |
| 349 | 20231024 | 140500 | 5340335300 | 21850 | 21850 | 21850 | 21800 | 128 |
| 350 | 20231024 | 140400 | 5337538550 | 21850 | 21850 | 21850 | 21850 | 100 |
| 351 | 20231024 | 140300 | 5335353550 | 21800 | 21850 | 21850 | 21800 | 136 |
| 352 | 20231024 | 140200 | 5332382500 | 21850 | 21800 | 21850 | 21800 | 214 |
| 353 | 20231024 | 140100 | 5327717200 | 21800 | 21850 | 21850 | 21800 | 145 |
| 354 | 20231024 | 140000 | 5324552950 | 21850 | 21850 | 21850 | 21850 | 3 |
| 355 | 20231024 | 135900 | 5324487400 | 21850 | 21850 | 21850 | 21850 | 100 |
| 356 | 20231024 | 135800 | 5322302400 | 21850 | 21850 | 21850 | 21800 | 134 |
| 357 | 20231024 | 135700 | 5319375500 | 21850 | 21800 | 21850 | 21800 | 700 |
| 358 | 20231024 | 135600 | 5304080800 | 21800 | 21800 | 21800 | 21800 | 103 |
| 359 | 20231024 | 135500 | 5301835400 | 21800 | 21850 | 21850 | 21800 | 316 |
| 360 | 20231024 | 135400 | 5294946050 | 21850 | 21800 | 21850 | 21800 | 111 |
| 361 | 20231024 | 135300 | 5292520800 | 21850 | 21850 | 21850 | 21850 | 500 |
| 362 | 20231024 | 135200 | 5281595800 | 21850 | 21800 | 21850 | 21800 | 64 |
| 363 | 20231024 | 135100 | 5280198100 | 21800 | 21850 | 21850 | 21750 | 75 |
| 364 | 20231024 | 135000 | 5278565400 | 21850 | 21800 | 21850 | 21800 | 4 |
| 365 | 20231024 | 134900 | 5278478050 | 21850 | 21850 | 21850 | 21850 | 455 |
| 366 | 20231024 | 134800 | 5268536300 | 21800 | 21850 | 21850 | 21750 | 341 |
| 367 | 20231024 | 134700 | 5261104450 | 21800 | 21750 | 21800 | 21750 | 64 |
| 368 | 20231024 | 134600 | 5259711150 | 21750 | 21750 | 21800 | 21750 | 373 |
| 369 | 20231024 | 134500 | 5251594700 | 21700 | 21800 | 21800 | 21700 | 566 |
| 370 | 20231024 | 134400 | 5239282450 | 21800 | 21800 | 21800 | 21800 | 115 |
| 371 | 20231024 | 134300 | 5236775450 | 21800 | 21800 | 21800 | 21800 | 125 |
| 372 | 20231024 | 134200 | 5234050450 | 21800 | 21800 | 21800 | 21800 | 43 |
| 373 | 20231024 | 134100 | 5233113050 | 21850 | 21850 | 21850 | 21850 | 276 |
| 374 | 20231024 | 134000 | 5227082450 | 21900 | 21900 | 21900 | 21900 | 163 |
| 375 | 20231024 | 133900 | 5223512750 | 21900 | 21900 | 21900 | 21900 | 236 |
| 376 | 20231024 | 133800 | 5218344350 | 21900 | 21900 | 21900 | 21900 | 6 |
| 377 | 20231024 | 133700 | 5218212950 | 21900 | 21850 | 21900 | 21850 | 2197 |
| 378 | 20231024 | 133600 | 5170134750 | 21850 | 21700 | 21850 | 21700 | 3620 |
| 379 | 20231024 | 133500 | 5091323400 | 21700 | 21700 | 21700 | 21700 | 79 |
| 380 | 20231024 | 133400 | 5089609100 | 21700 | 21700 | 21700 | 21700 | 175 |
| 381 | 20231024 | 133300 | 5085811600 | 21700 | 21700 | 21700 | 21700 | 634 |
| 382 | 20231024 | 133200 | 5072053800 | 21700 | 21700 | 21700 | 21700 | 1103 |
| 383 | 20231024 | 133100 | 5048118700 | 21700 | 21700 | 21700 | 21700 | 36 |
| 384 | 20231024 | 133000 | 5047337500 | 21700 | 21700 | 21700 | 21700 | 250 |
| 385 | 20231024 | 132900 | 5041912500 | 21700 | 21700 | 21700 | 21700 | 57 |
| 386 | 20231024 | 132800 | 5040675600 | 21700 | 21700 | 21700 | 21700 | 35 |
| 387 | 20231024 | 132700 | 5039916100 | 21700 | 21700 | 21750 | 21700 | 289 |
| 388 | 20231024 | 132600 | 5033644550 | 21700 | 21650 | 21700 | 21650 | 1150 |
| 389 | 20231024 | 132500 | 5008719600 | 21650 | 21700 | 21700 | 21650 | 48 |
| 390 | 20231024 | 132400 | 5007680300 | 21650 | 21650 | 21650 | 21650 | 68 |
| 391 | 20231024 | 132300 | 5006208100 | 21650 | 21650 | 21650 | 21650 | 66 |
| 392 | 20231024 | 132200 | 5004779200 | 21700 | 21700 | 21700 | 21700 | 152 |
| 393 | 20231024 | 132100 | 5001480800 | 21700 | 21650 | 21700 | 21650 | 22 |
| 394 | 20231024 | 132000 | 5001004450 | 21700 | 21700 | 21700 | 21700 | 13 |
| 395 | 20231024 | 131900 | 5000722350 | 21700 | 21650 | 21700 | 21650 | 7 |
| 396 | 20231024 | 131800 | 5000570500 | 21650 | 21700 | 21700 | 21650 | 417 |
| 397 | 20231024 | 131700 | 4991522550 | 21700 | 21700 | 21750 | 21700 | 89 |
| 398 | 20231024 | 131600 | 4989587550 | 21700 | 21700 | 21700 | 21700 | 155 |
| 399 | 20231024 | 131500 | 4986224050 | 21700 | 21700 | 21700 | 21700 | 201 |
| 400 | 20231024 | 131400 | 4981862350 | 21650 | 21650 | 21650 | 21650 | 100 |
| 401 | 20231024 | 131300 | 4979697350 | 21650 | 21650 | 21750 | 21650 | 541 |
| 402 | 20231024 | 131200 | 4967975150 | 21650 | 21600 | 21650 | 21600 | 4292 |
| 403 | 20231024 | 131100 | 4875243450 | 21600 | 21550 | 21600 | 21550 | 115 |
| 404 | 20231024 | 131000 | 4872764600 | 21600 | 21600 | 21600 | 21600 | 592 |
| 405 | 20231024 | 130900 | 4859977400 | 21600 | 21500 | 21600 | 21500 | 937 |
| 406 | 20231024 | 130800 | 4839785100 | 21500 | 21550 | 21550 | 21500 | 124 |
| 407 | 20231024 | 130700 | 4837118600 | 21550 | 21550 | 21550 | 21550 | 387 |
| 408 | 20231024 | 130600 | 4828778750 | 21550 | 21650 | 21650 | 21550 | 701 |
| 409 | 20231024 | 130500 | 4813632000 | 21650 | 21650 | 21650 | 21600 | 149 |
| 410 | 20231024 | 130400 | 4810411700 | 21650 | 21650 | 21650 | 21650 | 195 |
| 411 | 20231024 | 130300 | 4806189950 | 21600 | 21650 | 21650 | 21600 | 33 |
| 412 | 20231024 | 130200 | 4805477100 | 21650 | 21700 | 21700 | 21650 | 3 |
| 413 | 20231024 | 130100 | 4805412100 | 21650 | 21650 | 21650 | 21650 | 340 |
| 414 | 20231024 | 130000 | 4798051100 | 21600 | 21600 | 21600 | 21600 | 30 |
| 415 | 20231024 | 125900 | 4797403100 | 21600 | 21700 | 21700 | 21600 | 113 |
| 416 | 20231024 | 125800 | 4794952800 | 21700 | 21600 | 21700 | 21600 | 646 |
| 417 | 20231024 | 125700 | 4780978350 | 21650 | 21600 | 21650 | 21600 | 113 |
| 418 | 20231024 | 125600 | 4778537500 | 21600 | 21600 | 21600 | 21600 | 21 |
| 419 | 20231024 | 125500 | 4778083900 | 21600 | 21600 | 21600 | 21600 | 208 |
| 420 | 20231024 | 125400 | 4773591100 | 21600 | 21600 | 21600 | 21600 | 118 |
| 421 | 20231024 | 125300 | 4771042300 | 21600 | 21600 | 21600 | 21600 | 825 |
| 422 | 20231024 | 125200 | 4753222300 | 21600 | 21650 | 21750 | 21600 | 57 |
| 423 | 20231024 | 125100 | 4751988750 | 21750 | 21650 | 21750 | 21650 | 36 |
| 424 | 20231024 | 125000 | 4751209150 | 21650 | 21650 | 21650 | 21650 | 280 |
| 425 | 20231024 | 124900 | 4745147150 | 21650 | 21700 | 21700 | 21650 | 460 |
| 426 | 20231024 | 124800 | 4735181950 | 21750 | 21700 | 21750 | 21700 | 24 |
| 427 | 20231024 | 124700 | 4734660950 | 21750 | 21750 | 21750 | 21750 | 4 |
| 428 | 20231024 | 124600 | 4734573950 | 21750 | 21750 | 21750 | 21750 | 31 |
| 429 | 20231024 | 124500 | 4733899700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 430 | 20231024 | 124400 | 4733877950 | 21750 | 21650 | 21750 | 21650 | 301 |
| 431 | 20231024 | 124300 | 4727346650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 432 | 20231024 | 124200 | 4727346650 | 21700 | 21700 | 21700 | 21700 | 251 |
| 433 | 20231024 | 124100 | 4721899950 | 21700 | 21650 | 21700 | 21650 | 198 |
| 434 | 20231024 | 124000 | 4717603950 | 21650 | 21650 | 21650 | 21650 | 316 |
| 435 | 20231024 | 123900 | 4710762550 | 21650 | 21750 | 21750 | 21650 | 124 |
| 436 | 20231024 | 123800 | 4708077850 | 21750 | 21700 | 21750 | 21700 | 9 |
| 437 | 20231024 | 123700 | 4707882450 | 21700 | 21700 | 21700 | 21700 | 115 |
| 438 | 20231024 | 123600 | 4705386950 | 21750 | 21750 | 21750 | 21750 | 631 |
| 439 | 20231024 | 123500 | 4691662700 | 21800 | 21750 | 21800 | 21750 | 128 |
| 440 | 20231024 | 123400 | 4688875100 | 21800 | 21750 | 21850 | 21750 | 498 |
| 441 | 20231024 | 123300 | 4678020350 | 21800 | 21800 | 21850 | 21800 | 186 |
| 442 | 20231024 | 123200 | 4673965500 | 21850 | 21850 | 21850 | 21850 | 3 |
| 443 | 20231024 | 123100 | 4673899950 | 21850 | 21850 | 21850 | 21850 | 24 |
| 444 | 20231024 | 123000 | 4673375550 | 21850 | 21800 | 21850 | 21800 | 172 |
| 445 | 20231024 | 122900 | 4669623800 | 21800 | 21900 | 21900 | 21800 | 361 |
| 446 | 20231024 | 122800 | 4661743600 | 21900 | 21900 | 21900 | 21850 | 319 |
| 447 | 20231024 | 122700 | 4654767100 | 21900 | 21900 | 21900 | 21850 | 294 |
| 448 | 20231024 | 122600 | 4648329650 | 21850 | 21900 | 21900 | 21850 | 340 |
| 449 | 20231024 | 122500 | 4640900550 | 21900 | 21900 | 21900 | 21900 | 951 |
| 450 | 20231024 | 122400 | 4620073650 | 21850 | 21800 | 21850 | 21800 | 867 |
| 451 | 20231024 | 122300 | 4601146700 | 21750 | 21700 | 21750 | 21700 | 357 |
| 452 | 20231024 | 122200 | 4593382000 | 21700 | 21700 | 21700 | 21700 | 88 |
| 453 | 20231024 | 122100 | 4591472400 | 21700 | 21650 | 21700 | 21650 | 355 |
| 454 | 20231024 | 122000 | 4583769900 | 21700 | 21700 | 21700 | 21700 | 142 |
| 455 | 20231024 | 121900 | 4580688500 | 21700 | 21700 | 21750 | 21700 | 172 |
| 456 | 20231024 | 121800 | 4576955100 | 21600 | 21700 | 21700 | 21600 | 976 |
| 457 | 20231024 | 121700 | 4555781300 | 21700 | 21650 | 21700 | 21650 | 1697 |
| 458 | 20231024 | 121600 | 4518985700 | 21650 | 21600 | 21650 | 21600 | 292 |
| 459 | 20231024 | 121500 | 4512673300 | 21600 | 21500 | 21600 | 21500 | 284 |
| 460 | 20231024 | 121400 | 4506543400 | 21500 | 21600 | 21600 | 21500 | 11 |
| 461 | 20231024 | 121300 | 4506306800 | 21500 | 21550 | 21550 | 21500 | 75 |
| 462 | 20231024 | 121200 | 4504694200 | 21500 | 21550 | 21550 | 21500 | 276 |
| 463 | 20231024 | 121100 | 4498746900 | 21550 | 21550 | 21550 | 21550 | 67 |
| 464 | 20231024 | 121000 | 4497303050 | 21650 | 21550 | 21650 | 21550 | 377 |
| 465 | 20231024 | 120900 | 4489143200 | 21550 | 21550 | 21550 | 21550 | 1000 |
| 466 | 20231024 | 120800 | 4467593200 | 21550 | 21600 | 21600 | 21550 | 161 |
| 467 | 20231024 | 120700 | 4464123500 | 21650 | 21600 | 21650 | 21600 | 540 |
| 468 | 20231024 | 120600 | 4452459400 | 21600 | 21550 | 21600 | 21550 | 255 |
| 469 | 20231024 | 120500 | 4446951550 | 21600 | 21600 | 21600 | 21600 | 27 |
| 470 | 20231024 | 120400 | 4446368350 | 21650 | 21650 | 21700 | 21550 | 262 |
| 471 | 20231024 | 120300 | 4440715650 | 21500 | 21700 | 21700 | 21500 | 1624 |
| 472 | 20231024 | 120200 | 4405667350 | 21700 | 21700 | 21700 | 21700 | 184 |
| 473 | 20231024 | 120100 | 4401674550 | 21700 | 21750 | 21750 | 21650 | 425 |
| 474 | 20231024 | 120000 | 4392448000 | 21750 | 21700 | 21750 | 21700 | 551 |
| 475 | 20231024 | 115900 | 4380475700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 476 | 20231024 | 115800 | 4380432200 | 21700 | 21800 | 21800 | 21700 | 400 |
| 477 | 20231024 | 115700 | 4371721800 | 21750 | 21750 | 21750 | 21750 | 39 |
| 478 | 20231024 | 115600 | 4370873550 | 21750 | 21800 | 21800 | 21550 | 1119 |
| 479 | 20231024 | 115500 | 4346598300 | 21850 | 21900 | 21900 | 21850 | 1515 |
| 480 | 20231024 | 115400 | 4313459650 | 21900 | 21950 | 22000 | 21900 | 1091 |
| 481 | 20231024 | 115300 | 4289527300 | 21950 | 21950 | 21950 | 21950 | 214 |
| 482 | 20231024 | 115200 | 4284830000 | 21950 | 21900 | 21950 | 21850 | 795 |
| 483 | 20231024 | 115100 | 4267408450 | 21900 | 21950 | 21950 | 21900 | 332 |
| 484 | 20231024 | 115000 | 4260123550 | 21950 | 21950 | 21950 | 21900 | 536 |
| 485 | 20231024 | 114900 | 4248363700 | 21950 | 21850 | 21950 | 21850 | 731 |
| 486 | 20231024 | 114800 | 4232362750 | 21850 | 21900 | 21900 | 21850 | 2943 |
| 487 | 20231024 | 114700 | 4167929750 | 21950 | 21950 | 21950 | 21950 | 512 |
| 488 | 20231024 | 114600 | 4156691350 | 21950 | 22000 | 22050 | 21950 | 338 |
| 489 | 20231024 | 114500 | 4149265700 | 22000 | 22050 | 22050 | 21950 | 1645 |
| 490 | 20231024 | 114400 | 4113014550 | 22050 | 22050 | 22100 | 22000 | 757 |
| 491 | 20231024 | 114300 | 4096325050 | 22050 | 22000 | 22100 | 22000 | 2452 |
| 492 | 20231024 | 114200 | 4042288100 | 22000 | 21850 | 22150 | 21850 | 11431 |
| 493 | 20231024 | 114100 | 3790754000 | 21850 | 21700 | 21850 | 21700 | 6926 |
| 494 | 20231024 | 114000 | 3639941850 | 21700 | 21700 | 21700 | 21700 | 164 |
| 495 | 20231024 | 113900 | 3636383050 | 21700 | 21650 | 21700 | 21650 | 503 |
| 496 | 20231024 | 113800 | 3625490050 | 21650 | 21700 | 21700 | 21650 | 422 |
| 497 | 20231024 | 113700 | 3616345500 | 21700 | 21700 | 21700 | 21700 | 101 |
| 498 | 20231024 | 113600 | 3614153800 | 21650 | 21650 | 21650 | 21550 | 960 |
| 499 | 20231024 | 113500 | 3593404050 | 21650 | 21650 | 21650 | 21650 | 1001 |
| 500 | 20231024 | 113400 | 3571732400 | 21600 | 21650 | 21650 | 21600 | 229 |
| 501 | 20231024 | 113300 | 3566779550 | 21700 | 21650 | 21700 | 21650 | 640 |
| 502 | 20231024 | 113200 | 3552923200 | 21650 | 21650 | 21650 | 21650 | 194 |
| 503 | 20231024 | 113100 | 3548723100 | 21650 | 21700 | 21750 | 21600 | 1671 |
| 504 | 20231024 | 113000 | 3512392000 | 21600 | 21750 | 21750 | 21600 | 59 |
| 505 | 20231024 | 112900 | 3511111400 | 21650 | 21750 | 21800 | 21650 | 410 |
| 506 | 20231024 | 112800 | 3502174200 | 21750 | 21700 | 21750 | 21600 | 4983 |
| 507 | 20231024 | 112700 | 3393929500 | 21700 | 21700 | 21700 | 21500 | 887 |
| 508 | 20231024 | 112600 | 3374739650 | 21700 | 21550 | 21750 | 21450 | 5734 |
| 509 | 20231024 | 112500 | 3250241800 | 21550 | 21450 | 21650 | 21450 | 1576 |
| 510 | 20231024 | 112400 | 3216253250 | 21500 | 21400 | 21500 | 21400 | 801 |
| 511 | 20231024 | 112300 | 3199060200 | 21350 | 21500 | 21550 | 21350 | 665 |
| 512 | 20231024 | 112200 | 3184807250 | 21550 | 21400 | 21550 | 21400 | 3146 |
| 513 | 20231024 | 112100 | 3117233900 | 21400 | 21300 | 21400 | 21300 | 645 |
| 514 | 20231024 | 112000 | 3103472000 | 21300 | 21300 | 21300 | 21300 | 352 |
| 515 | 20231024 | 111900 | 3095974400 | 21300 | 21250 | 21300 | 21250 | 1508 |
| 516 | 20231024 | 111800 | 3063878200 | 21250 | 21200 | 21250 | 21200 | 1083 |
| 517 | 20231024 | 111700 | 3040896200 | 21150 | 21150 | 21200 | 21150 | 231 |
| 518 | 20231024 | 111600 | 3036008550 | 21150 | 21150 | 21150 | 21150 | 100 |
| 519 | 20231024 | 111500 | 3033893550 | 21150 | 21150 | 21200 | 21150 | 436 |
| 520 | 20231024 | 111400 | 3024667250 | 21150 | 21150 | 21150 | 21150 | 103 |
| 521 | 20231024 | 111300 | 3022488800 | 21200 | 21100 | 21200 | 21050 | 476 |
| 522 | 20231024 | 111200 | 3012433650 | 21050 | 21100 | 21100 | 21000 | 232 |
| 523 | 20231024 | 111100 | 3007539750 | 21100 | 21100 | 21100 | 21000 | 260 |
| 524 | 20231024 | 111000 | 3002071050 | 21100 | 21100 | 21100 | 21050 | 284 |
| 525 | 20231024 | 110900 | 2996092150 | 21100 | 21000 | 21100 | 21000 | 2850 |
| 526 | 20231024 | 110800 | 2936216350 | 21000 | 21000 | 21000 | 21000 | 1033 |
| 527 | 20231024 | 110700 | 2914523350 | 21000 | 20950 | 21000 | 20950 | 622 |
| 528 | 20231024 | 110600 | 2901489600 | 20900 | 20900 | 20900 | 20900 | 274 |
| 529 | 20231024 | 110500 | 2895763000 | 20900 | 20900 | 20900 | 20900 | 3 |
| 530 | 20231024 | 110400 | 2895700300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 531 | 20231024 | 110300 | 2895700300 | 20900 | 20950 | 20950 | 20900 | 422 |
| 532 | 20231024 | 110200 | 2886880450 | 20950 | 21000 | 21000 | 20950 | 221 |
| 533 | 20231024 | 110100 | 2882240000 | 21000 | 21000 | 21000 | 21000 | 316 |
| 534 | 20231024 | 110000 | 2875604000 | 21000 | 20950 | 21000 | 20950 | 2212 |
| 535 | 20231024 | 105900 | 2829178600 | 20900 | 20750 | 20900 | 20750 | 374 |
| 536 | 20231024 | 105800 | 2821383550 | 20700 | 20700 | 20750 | 20700 | 1228 |
| 537 | 20231024 | 105700 | 2795936600 | 20750 | 20700 | 20800 | 20700 | 231 |
| 538 | 20231024 | 105600 | 2791145200 | 20750 | 20750 | 20800 | 20600 | 2238 |
| 539 | 20231024 | 105500 | 2744863050 | 20750 | 20700 | 20900 | 20700 | 1128 |
| 540 | 20231024 | 105400 | 2721328150 | 20750 | 20700 | 20800 | 20700 | 205 |
| 541 | 20231024 | 105300 | 2717073700 | 20800 | 20800 | 20800 | 20700 | 301 |
| 542 | 20231024 | 105200 | 2710837900 | 20800 | 20750 | 20800 | 20700 | 306 |
| 543 | 20231024 | 105100 | 2704489450 | 20800 | 20800 | 20850 | 20800 | 1041 |
| 544 | 20231024 | 105000 | 2682833950 | 20850 | 20900 | 20950 | 20800 | 788 |
| 545 | 20231024 | 104900 | 2666401800 | 20850 | 20900 | 20950 | 20850 | 798 |
| 546 | 20231024 | 104800 | 2649729300 | 20900 | 20850 | 20900 | 20850 | 313 |
| 547 | 20231024 | 104700 | 2643198150 | 20850 | 20800 | 20850 | 20800 | 330 |
| 548 | 20231024 | 104600 | 2636319300 | 20800 | 20750 | 20800 | 20750 | 129 |
| 549 | 20231024 | 104500 | 2633642250 | 20750 | 20700 | 20750 | 20700 | 698 |
| 550 | 20231024 | 104400 | 2619186600 | 20700 | 20700 | 20700 | 20650 | 951 |
| 551 | 20231024 | 104300 | 2599522250 | 20750 | 20600 | 20750 | 20600 | 1141 |
| 552 | 20231024 | 104200 | 2575956450 | 20600 | 20600 | 20600 | 20550 | 131 |
| 553 | 20231024 | 104100 | 2573263950 | 20600 | 20600 | 20600 | 20600 | 33 |
| 554 | 20231024 | 104000 | 2572584150 | 20600 | 20650 | 20650 | 20600 | 154 |
| 555 | 20231024 | 103900 | 2569410300 | 20650 | 20500 | 20650 | 20500 | 1852 |
| 556 | 20231024 | 103800 | 2531320300 | 20550 | 20550 | 20600 | 20550 | 292 |
| 557 | 20231024 | 103700 | 2525312200 | 20550 | 20400 | 20550 | 20400 | 2594 |
| 558 | 20231024 | 103600 | 2472139100 | 20400 | 20400 | 20400 | 20400 | 64 |
| 559 | 20231024 | 103500 | 2470833500 | 20400 | 20400 | 20400 | 20400 | 62 |
| 560 | 20231024 | 103400 | 2469568700 | 20400 | 20400 | 20400 | 20400 | 145 |
| 561 | 20231024 | 103300 | 2466610700 | 20400 | 20400 | 20400 | 20400 | 512 |
| 562 | 20231024 | 103200 | 2456165900 | 20350 | 20350 | 20400 | 20350 | 716 |
| 563 | 20231024 | 103100 | 2441595050 | 20350 | 20350 | 20350 | 20300 | 100 |
| 564 | 20231024 | 103000 | 2439564850 | 20300 | 20350 | 20350 | 20300 | 1215 |
| 565 | 20231024 | 102900 | 2414884250 | 20350 | 20350 | 20400 | 20350 | 68 |
| 566 | 20231024 | 102800 | 2413499950 | 20400 | 20350 | 20450 | 20300 | 991 |
| 567 | 20231024 | 102700 | 2393293250 | 20350 | 20350 | 20350 | 20350 | 1736 |
| 568 | 20231024 | 102600 | 2357965650 | 20350 | 20450 | 20500 | 20350 | 643 |
| 569 | 20231024 | 102500 | 2344866200 | 20500 | 20500 | 20500 | 20350 | 1205 |
| 570 | 20231024 | 102400 | 2320307850 | 20500 | 20350 | 20500 | 20350 | 264 |
| 571 | 20231024 | 102300 | 2314931450 | 20450 | 20450 | 20550 | 20300 | 2344 |
| 572 | 20231024 | 102200 | 2267164050 | 20350 | 20550 | 20550 | 20350 | 10135 |
| 573 | 20231024 | 102100 | 2059537750 | 20550 | 20550 | 20550 | 20550 | 923 |
| 574 | 20231024 | 102000 | 2040570100 | 20600 | 20650 | 20750 | 20600 | 1198 |
| 575 | 20231024 | 101900 | 2015877000 | 20750 | 20750 | 20750 | 20750 | 17 |
| 576 | 20231024 | 101800 | 2015524250 | 20750 | 20750 | 20750 | 20600 | 69 |
| 577 | 20231024 | 101700 | 2014101050 | 20600 | 20650 | 20800 | 20600 | 447 |
| 578 | 20231024 | 101600 | 2004881350 | 20650 | 20700 | 20700 | 20650 | 485 |
| 579 | 20231024 | 101500 | 1994865950 | 20650 | 20650 | 20900 | 20650 | 980 |
| 580 | 20231024 | 101400 | 1974500850 | 20650 | 20800 | 20800 | 20650 | 1781 |
| 581 | 20231024 | 101300 | 1937699350 | 20800 | 20700 | 20800 | 20650 | 114 |
| 582 | 20231024 | 101200 | 1935343200 | 20800 | 20650 | 20800 | 20650 | 116 |
| 583 | 20231024 | 101100 | 1932936550 | 20650 | 20700 | 20700 | 20650 | 138 |
| 584 | 20231024 | 101000 | 1930082200 | 20700 | 20750 | 20750 | 20700 | 501 |
| 585 | 20231024 | 100900 | 1919710950 | 20750 | 20750 | 20750 | 20650 | 1770 |
| 586 | 20231024 | 100800 | 1883112200 | 20750 | 20750 | 20850 | 20700 | 3021 |
| 587 | 20231024 | 100700 | 1820494600 | 20850 | 20850 | 20900 | 20750 | 482 |
| 588 | 20231024 | 100600 | 1810467350 | 20750 | 20850 | 20850 | 20750 | 1689 |
| 589 | 20231024 | 100500 | 1775351800 | 20850 | 20950 | 20950 | 20850 | 504 |
| 590 | 20231024 | 100400 | 1764819100 | 20950 | 20900 | 20950 | 20850 | 28 |
| 591 | 20231024 | 100300 | 1764232800 | 20900 | 20900 | 20900 | 20900 | 291 |
| 592 | 20231024 | 100200 | 1758150900 | 20950 | 20850 | 20950 | 20800 | 1127 |
| 593 | 20231024 | 100100 | 1734701250 | 20850 | 20800 | 20850 | 20800 | 138 |
| 594 | 20231024 | 100000 | 1731828900 | 20850 | 20850 | 20900 | 20850 | 1161 |
| 595 | 20231024 | 095900 | 1707616650 | 20900 | 20950 | 20950 | 20850 | 391 |
| 596 | 20231024 | 095800 | 1699439750 | 20900 | 21100 | 21100 | 20900 | 613 |
| 597 | 20231024 | 095700 | 1686580950 | 21100 | 21100 | 21100 | 20950 | 410 |
| 598 | 20231024 | 095600 | 1677931200 | 20700 | 21000 | 21150 | 20700 | 2534 |
| 599 | 20231024 | 095500 | 1625077100 | 21000 | 20950 | 21000 | 20950 | 1193 |
| 600 | 20231024 | 095400 | 1600025300 | 20950 | 21000 | 21000 | 20950 | 307 |
| 601 | 20231024 | 095300 | 1593582600 | 21000 | 21000 | 21000 | 21000 | 892 |
| 602 | 20231024 | 095200 | 1574850600 | 21000 | 21000 | 21000 | 21000 | 670 |
| 603 | 20231024 | 095100 | 1560780600 | 21000 | 21000 | 21000 | 21000 | 283 |
| 604 | 20231024 | 095000 | 1554837600 | 21000 | 20950 | 21000 | 20950 | 349 |
| 605 | 20231024 | 094900 | 1547509450 | 20950 | 21000 | 21000 | 20950 | 1022 |
| 606 | 20231024 | 094800 | 1526059450 | 21000 | 21100 | 21100 | 21000 | 1078 |
| 607 | 20231024 | 094700 | 1503359250 | 21100 | 21150 | 21200 | 21100 | 1574 |
| 608 | 20231024 | 094600 | 1470097850 | 21250 | 21200 | 21250 | 21200 | 754 |
| 609 | 20231024 | 094500 | 1454111700 | 21200 | 21200 | 21200 | 21200 | 105 |
| 610 | 20231024 | 094400 | 1451885700 | 21200 | 21200 | 21200 | 21150 | 949 |
| 611 | 20231024 | 094300 | 1431767950 | 21200 | 21200 | 21200 | 21200 | 78 |
| 612 | 20231024 | 094200 | 1430114350 | 21200 | 21200 | 21300 | 21200 | 1311 |
| 613 | 20231024 | 094100 | 1402248750 | 21300 | 21400 | 21400 | 21200 | 3086 |
| 614 | 20231024 | 094000 | 1336579350 | 21300 | 21400 | 21400 | 21300 | 327 |
| 615 | 20231024 | 093900 | 1329590050 | 21400 | 21350 | 21450 | 21300 | 464 |
| 616 | 20231024 | 093800 | 1319678200 | 21400 | 21400 | 21450 | 21400 | 218 |
| 617 | 20231024 | 093700 | 1315012300 | 21350 | 21300 | 21350 | 21300 | 6 |
| 618 | 20231024 | 093600 | 1314884250 | 21400 | 21400 | 21400 | 21400 | 4 |
| 619 | 20231024 | 093500 | 1314798650 | 21350 | 21450 | 21450 | 21350 | 761 |
| 620 | 20231024 | 093400 | 1298526250 | 21450 | 21450 | 21500 | 21450 | 1193 |
| 621 | 20231024 | 093300 | 1272933650 | 21450 | 21450 | 21500 | 21450 | 1273 |
| 622 | 20231024 | 093200 | 1245627700 | 21400 | 21350 | 21400 | 21350 | 278 |
| 623 | 20231024 | 093100 | 1239686800 | 21400 | 21450 | 21450 | 21350 | 75 |
| 624 | 20231024 | 093000 | 1238080950 | 21450 | 21400 | 21450 | 21400 | 272 |
| 625 | 20231024 | 092900 | 1232250300 | 21400 | 21400 | 21400 | 21400 | 664 |
| 626 | 20231024 | 092800 | 1218040700 | 21450 | 21400 | 21450 | 21400 | 519 |
| 627 | 20231024 | 092700 | 1206929600 | 21400 | 21450 | 21450 | 21400 | 413 |
| 628 | 20231024 | 092600 | 1198071000 | 21400 | 21500 | 21500 | 21400 | 50 |
| 629 | 20231024 | 092500 | 1196998500 | 21600 | 21600 | 21650 | 21400 | 648 |
| 630 | 20231024 | 092400 | 1183064750 | 21600 | 21550 | 21600 | 21550 | 134 |
| 631 | 20231024 | 092300 | 1180176850 | 21550 | 21400 | 21600 | 21400 | 848 |
| 632 | 20231024 | 092200 | 1161918650 | 21350 | 21350 | 21350 | 21300 | 296 |
| 633 | 20231024 | 092100 | 1155599350 | 21300 | 21300 | 21300 | 21300 | 544 |
| 634 | 20231024 | 092000 | 1144012150 | 21250 | 21150 | 21250 | 21150 | 461 |
| 635 | 20231024 | 091900 | 1134238550 | 21150 | 21200 | 21200 | 21150 | 841 |
| 636 | 20231024 | 091800 | 1116435250 | 21200 | 21400 | 21400 | 21200 | 746 |
| 637 | 20231024 | 091700 | 1100550000 | 21400 | 21450 | 21450 | 21300 | 790 |
| 638 | 20231024 | 091600 | 1083638050 | 21400 | 21300 | 21400 | 21250 | 588 |
| 639 | 20231024 | 091500 | 1071122200 | 21250 | 21400 | 21400 | 21200 | 4066 |
| 640 | 20231024 | 091400 | 984721050 | 21400 | 21400 | 21450 | 21400 | 1157 |
| 641 | 20231024 | 091300 | 959950600 | 21400 | 21550 | 21550 | 21400 | 1852 |
| 642 | 20231024 | 091200 | 920182100 | 21550 | 21700 | 21750 | 21550 | 3227 |
| 643 | 20231024 | 091100 | 850266800 | 21750 | 21750 | 21800 | 21700 | 175 |
| 644 | 20231024 | 091000 | 846461000 | 21700 | 21700 | 21900 | 21700 | 1726 |
| 645 | 20231024 | 090900 | 808885050 | 21700 | 21850 | 21850 | 21700 | 843 |
| 646 | 20231024 | 090800 | 790559950 | 21850 | 21950 | 21950 | 21800 | 579 |
| 647 | 20231024 | 090700 | 777890350 | 21950 | 21950 | 22000 | 21800 | 2176 |
| 648 | 20231024 | 090600 | 730164400 | 22000 | 22050 | 22150 | 21950 | 5644 |
| 649 | 20231024 | 090500 | 605581050 | 22050 | 21850 | 22100 | 21850 | 5924 |
| 650 | 20231024 | 090400 | 475417500 | 21850 | 21750 | 21900 | 21750 | 2833 |
| 651 | 20231024 | 090300 | 413583850 | 21800 | 21800 | 21800 | 21700 | 4826 |
| 652 | 20231024 | 090200 | 308447200 | 21800 | 21600 | 21800 | 21550 | 2050 |
| 653 | 20231024 | 090100 | 263930450 | 21650 | 21650 | 21800 | 21600 | 4417 |
| 654 | 20231024 | 090000 | 168303300 | 21650 | 21800 | 21800 | 21650 | 7229 |