36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 200600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 3 | 20231030 | 200500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231030 | 200400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231030 | 200300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231030 | 200200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231030 | 200100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231030 | 200000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231030 | 195900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231030 | 195800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231030 | 195700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231030 | 195600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231030 | 195500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231030 | 195400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231030 | 195300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231030 | 195200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231030 | 195100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231030 | 195000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231030 | 194900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231030 | 194800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231030 | 194700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231030 | 194600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231030 | 194500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231030 | 194400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231030 | 194300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231030 | 194200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231030 | 194100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231030 | 194000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231030 | 193900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231030 | 193800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231030 | 193700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231030 | 193600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 33 | 20231030 | 193500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231030 | 193400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231030 | 193300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231030 | 193200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231030 | 193100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231030 | 193000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231030 | 192900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231030 | 192800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231030 | 192700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231030 | 192600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231030 | 192500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231030 | 192400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231030 | 192300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231030 | 192200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231030 | 192100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231030 | 192000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231030 | 191900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231030 | 191800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231030 | 191700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231030 | 191600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231030 | 191500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231030 | 191400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231030 | 191300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231030 | 191200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231030 | 191100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231030 | 191000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231030 | 190900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231030 | 190800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231030 | 190700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231030 | 190600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 63 | 20231030 | 190500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231030 | 190400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231030 | 190300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231030 | 190200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231030 | 190100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231030 | 190000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231030 | 185900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231030 | 185800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231030 | 185700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231030 | 185600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231030 | 185500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231030 | 185400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231030 | 185300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231030 | 185200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231030 | 185100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231030 | 185000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231030 | 184900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231030 | 184800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231030 | 184700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231030 | 184600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231030 | 184500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231030 | 184400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231030 | 184300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231030 | 184200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231030 | 184100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231030 | 184000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231030 | 183900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231030 | 183800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231030 | 183700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231030 | 183600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 93 | 20231030 | 183500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231030 | 183400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231030 | 183300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231030 | 183200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231030 | 183100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231030 | 183000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231030 | 182900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231030 | 182800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231030 | 182700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231030 | 182600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231030 | 182500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231030 | 182400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231030 | 182300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231030 | 182200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231030 | 182100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231030 | 182000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231030 | 181900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231030 | 181800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231030 | 181700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231030 | 181600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231030 | 181500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231030 | 181400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231030 | 181300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231030 | 181200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231030 | 181100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231030 | 181000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231030 | 180900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231030 | 180800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231030 | 180700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231030 | 180600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 123 | 20231030 | 180500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231030 | 180400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231030 | 180300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231030 | 180200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231030 | 180100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231030 | 180000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231030 | 175900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231030 | 175800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231030 | 175700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231030 | 175600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231030 | 175500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231030 | 175400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231030 | 175300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231030 | 175200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231030 | 175100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231030 | 175000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231030 | 174900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231030 | 174800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231030 | 174700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231030 | 174600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231030 | 174500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231030 | 174400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231030 | 174300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231030 | 174200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231030 | 174100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231030 | 174000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231030 | 173900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231030 | 173800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231030 | 173700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231030 | 173600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 153 | 20231030 | 173500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231030 | 173400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231030 | 173300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231030 | 173200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231030 | 173100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231030 | 173000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231030 | 172900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231030 | 172800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231030 | 172700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231030 | 172600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231030 | 172500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231030 | 172400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231030 | 172300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231030 | 172200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231030 | 172100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231030 | 172000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231030 | 171900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231030 | 171800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231030 | 171700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231030 | 171600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231030 | 171500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231030 | 171400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231030 | 171300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231030 | 171200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231030 | 171100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231030 | 171000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231030 | 170900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231030 | 170800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231030 | 170700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231030 | 170600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 183 | 20231030 | 170500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231030 | 170400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231030 | 170300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231030 | 170200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231030 | 170100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231030 | 170000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231030 | 165900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231030 | 165800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231030 | 165700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231030 | 165600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231030 | 165500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231030 | 165400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231030 | 165300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231030 | 165200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231030 | 165100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231030 | 165000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231030 | 164900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231030 | 164800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231030 | 164700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231030 | 164600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231030 | 164500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231030 | 164400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231030 | 164300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231030 | 164200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231030 | 164100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231030 | 164000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231030 | 163900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231030 | 163800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231030 | 163700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231030 | 163600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 213 | 20231030 | 163500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231030 | 163400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231030 | 163300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231030 | 163200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231030 | 163100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231030 | 163000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231030 | 162900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20231030 | 162800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20231030 | 162700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20231030 | 162600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20231030 | 162500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20231030 | 162400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20231030 | 162300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20231030 | 162200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20231030 | 162100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20231030 | 162000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20231030 | 161900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20231030 | 161800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20231030 | 161700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20231030 | 161600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20231030 | 161500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20231030 | 161400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20231030 | 161300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20231030 | 161200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20231030 | 161100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20231030 | 161000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20231030 | 160900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20231030 | 160800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20231030 | 160700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20231030 | 160600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 243 | 20231030 | 160500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20231030 | 160400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20231030 | 160300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20231030 | 160200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20231030 | 160100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20231030 | 160000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20231030 | 155900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20231030 | 155800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20231030 | 155700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20231030 | 155600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20231030 | 155500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20231030 | 155400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20231030 | 155300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20231030 | 155200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20231030 | 155100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20231030 | 155000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20231030 | 154900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20231030 | 154800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20231030 | 154700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20231030 | 154600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20231030 | 154500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20231030 | 154400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20231030 | 154300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20231030 | 154200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20231030 | 154100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20231030 | 154000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20231030 | 153900 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20231030 | 153800 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20231030 | 153700 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20231030 | 153600 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 273 | 20231030 | 153500 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20231030 | 153400 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231030 | 153300 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20231030 | 153200 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231030 | 153100 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20231030 | 153000 | 7689921300 | 21700 | 21700 | 21700 | 21700 | 5999 |
| 279 | 20231030 | 152900 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20231030 | 152800 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20231030 | 152700 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20231030 | 152600 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20231030 | 152500 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20231030 | 152400 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20231030 | 152300 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20231030 | 152200 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20231030 | 152100 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20231030 | 152000 | 7559743000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20231030 | 151900 | 7559743000 | 21700 | 21800 | 21800 | 21700 | 1256 |
| 290 | 20231030 | 151800 | 7532414850 | 21750 | 21750 | 21800 | 21750 | 774 |
| 291 | 20231030 | 151700 | 7515571750 | 21750 | 21750 | 21750 | 21750 | 33 |
| 292 | 20231030 | 151600 | 7514854000 | 21700 | 21800 | 21850 | 21700 | 1182 |
| 293 | 20231030 | 151500 | 7489115150 | 21800 | 21700 | 21800 | 21700 | 779 |
| 294 | 20231030 | 151400 | 7472172350 | 21650 | 21700 | 21750 | 21650 | 628 |
| 295 | 20231030 | 151300 | 7458545250 | 21700 | 21650 | 21700 | 21650 | 598 |
| 296 | 20231030 | 151200 | 7445598450 | 21650 | 21750 | 21750 | 21650 | 326 |
| 297 | 20231030 | 151100 | 7438536550 | 21750 | 21700 | 21750 | 21600 | 885 |
| 298 | 20231030 | 151000 | 7419388150 | 21700 | 21700 | 21700 | 21600 | 714 |
| 299 | 20231030 | 150900 | 7403934850 | 21700 | 21650 | 21700 | 21650 | 142 |
| 300 | 20231030 | 150800 | 7400858850 | 21700 | 21700 | 21700 | 21650 | 900 |
| 301 | 20231030 | 150700 | 7381360500 | 21700 | 21700 | 21700 | 21700 | 16 |
| 302 | 20231030 | 150600 | 7381013300 | 21700 | 21750 | 21750 | 21700 | 645 |
| 303 | 20231030 | 150500 | 7367015900 | 21800 | 21800 | 21800 | 21750 | 328 |
| 304 | 20231030 | 150400 | 7359881650 | 21800 | 21750 | 21800 | 21750 | 244 |
| 305 | 20231030 | 150300 | 7354567150 | 21750 | 21850 | 21850 | 21750 | 35 |
| 306 | 20231030 | 150200 | 7353803550 | 21800 | 21900 | 21900 | 21800 | 373 |
| 307 | 20231030 | 150100 | 7345666500 | 21900 | 21850 | 21900 | 21800 | 459 |
| 308 | 20231030 | 150000 | 7335624000 | 21850 | 21800 | 21850 | 21800 | 373 |
| 309 | 20231030 | 145900 | 7327476650 | 21800 | 21750 | 21800 | 21750 | 572 |
| 310 | 20231030 | 145800 | 7315035400 | 21750 | 21700 | 21750 | 21700 | 42 |
| 311 | 20231030 | 145700 | 7314123900 | 21750 | 21750 | 21750 | 21650 | 462 |
| 312 | 20231030 | 145600 | 7304101850 | 21700 | 21750 | 21750 | 21700 | 52 |
| 313 | 20231030 | 145500 | 7302970900 | 21750 | 21700 | 21750 | 21700 | 680 |
| 314 | 20231030 | 145400 | 7288186600 | 21700 | 21700 | 21750 | 21700 | 84 |
| 315 | 20231030 | 145300 | 7286363550 | 21750 | 21750 | 21800 | 21650 | 140 |
| 316 | 20231030 | 145200 | 7283319850 | 21750 | 21700 | 21750 | 21700 | 241 |
| 317 | 20231030 | 145100 | 7278089250 | 21700 | 21700 | 21700 | 21700 | 167 |
| 318 | 20231030 | 145000 | 7274465350 | 21700 | 21700 | 21700 | 21700 | 451 |
| 319 | 20231030 | 144900 | 7264678650 | 21800 | 21800 | 21800 | 21700 | 195 |
| 320 | 20231030 | 144800 | 7260428150 | 21700 | 21800 | 21800 | 21700 | 421 |
| 321 | 20231030 | 144700 | 7251250450 | 21800 | 21800 | 21800 | 21700 | 156 |
| 322 | 20231030 | 144600 | 7247859350 | 21700 | 21800 | 21800 | 21700 | 930 |
| 323 | 20231030 | 144500 | 7227669300 | 21750 | 21750 | 21800 | 21750 | 101 |
| 324 | 20231030 | 144400 | 7225471300 | 21750 | 21700 | 21750 | 21700 | 234 |
| 325 | 20231030 | 144300 | 7220391850 | 21750 | 21800 | 21800 | 21750 | 121 |
| 326 | 20231030 | 144200 | 7217757750 | 21800 | 21750 | 21800 | 21750 | 333 |
| 327 | 20231030 | 144100 | 7210502900 | 21700 | 21750 | 21750 | 21650 | 26 |
| 328 | 20231030 | 144000 | 7209938950 | 21650 | 21750 | 21750 | 21650 | 597 |
| 329 | 20231030 | 143900 | 7196999350 | 21800 | 21800 | 21800 | 21800 | 7 |
| 330 | 20231030 | 143800 | 7196846750 | 21700 | 21800 | 21800 | 21700 | 153 |
| 331 | 20231030 | 143700 | 7193525000 | 21800 | 21850 | 21850 | 21750 | 546 |
| 332 | 20231030 | 143600 | 7181622900 | 21850 | 21850 | 21850 | 21800 | 22 |
| 333 | 20231030 | 143500 | 7181142300 | 21800 | 21750 | 21850 | 21700 | 526 |
| 334 | 20231030 | 143400 | 7169709700 | 21750 | 21750 | 21750 | 21750 | 173 |
| 335 | 20231030 | 143300 | 7165946950 | 21800 | 21800 | 21850 | 21750 | 211 |
| 336 | 20231030 | 143200 | 7161345950 | 21800 | 21700 | 21800 | 21700 | 103 |
| 337 | 20231030 | 143100 | 7159103550 | 21700 | 21700 | 21750 | 21650 | 2320 |
| 338 | 20231030 | 143000 | 7108789600 | 21750 | 21800 | 21800 | 21750 | 1598 |
| 339 | 20231030 | 142900 | 7074004850 | 21800 | 21850 | 21850 | 21800 | 192 |
| 340 | 20231030 | 142800 | 7069818050 | 21850 | 21950 | 21950 | 21850 | 229 |
| 341 | 20231030 | 142700 | 7064814200 | 21950 | 21900 | 21950 | 21900 | 225 |
| 342 | 20231030 | 142600 | 7059878100 | 21900 | 21850 | 21900 | 21850 | 250 |
| 343 | 20231030 | 142500 | 7054403850 | 21850 | 21850 | 21850 | 21850 | 30 |
| 344 | 20231030 | 142400 | 7053748350 | 21850 | 21900 | 21900 | 21850 | 209 |
| 345 | 20231030 | 142300 | 7049181600 | 21900 | 21900 | 21900 | 21900 | 403 |
| 346 | 20231030 | 142200 | 7040355900 | 21900 | 21950 | 21950 | 21900 | 537 |
| 347 | 20231030 | 142100 | 7028572800 | 21950 | 22000 | 22000 | 21950 | 198 |
| 348 | 20231030 | 142000 | 7024224800 | 22000 | 22000 | 22000 | 21950 | 431 |
| 349 | 20231030 | 141900 | 7014755650 | 22000 | 22000 | 22000 | 21950 | 627 |
| 350 | 20231030 | 141800 | 7000983950 | 22000 | 22000 | 22000 | 21950 | 645 |
| 351 | 20231030 | 141700 | 6986794050 | 21950 | 21950 | 21950 | 21950 | 125 |
| 352 | 20231030 | 141600 | 6984050300 | 21950 | 21900 | 21950 | 21900 | 167 |
| 353 | 20231030 | 141500 | 6980392000 | 21900 | 21950 | 21950 | 21900 | 166 |
| 354 | 20231030 | 141400 | 6976751400 | 21950 | 21950 | 21950 | 21900 | 438 |
| 355 | 20231030 | 141300 | 6967157300 | 21950 | 21950 | 21950 | 21950 | 161 |
| 356 | 20231030 | 141200 | 6963623350 | 21950 | 21950 | 21950 | 21950 | 111 |
| 357 | 20231030 | 141100 | 6961186900 | 21900 | 22000 | 22000 | 21900 | 95 |
| 358 | 20231030 | 141000 | 6959104600 | 22000 | 21950 | 22000 | 21900 | 150 |
| 359 | 20231030 | 140900 | 6955812100 | 21950 | 21950 | 21950 | 21900 | 53 |
| 360 | 20231030 | 140800 | 6954649600 | 21950 | 21950 | 21950 | 21950 | 121 |
| 361 | 20231030 | 140700 | 6951993650 | 21900 | 21950 | 21950 | 21900 | 27 |
| 362 | 20231030 | 140600 | 6951401500 | 21950 | 21950 | 22000 | 21950 | 214 |
| 363 | 20231030 | 140500 | 6946702800 | 22000 | 22000 | 22050 | 22000 | 285 |
| 364 | 20231030 | 140400 | 6940432700 | 22050 | 22050 | 22050 | 22050 | 51 |
| 365 | 20231030 | 140300 | 6939308150 | 22050 | 22050 | 22050 | 22000 | 270 |
| 366 | 20231030 | 140200 | 6933357250 | 22050 | 22000 | 22050 | 22000 | 95 |
| 367 | 20231030 | 140100 | 6931267200 | 22000 | 22000 | 22000 | 21950 | 156 |
| 368 | 20231030 | 140000 | 6927838400 | 22000 | 21950 | 22000 | 21950 | 94 |
| 369 | 20231030 | 135900 | 6925772450 | 21950 | 21900 | 21950 | 21900 | 46 |
| 370 | 20231030 | 135800 | 6924763500 | 21900 | 21900 | 21900 | 21900 | 56 |
| 371 | 20231030 | 135700 | 6923537100 | 21900 | 21900 | 21900 | 21900 | 5 |
| 372 | 20231030 | 135600 | 6923427600 | 21900 | 21900 | 22000 | 21900 | 140 |
| 373 | 20231030 | 135500 | 6920361400 | 21900 | 21900 | 21900 | 21900 | 34 |
| 374 | 20231030 | 135400 | 6919616800 | 21900 | 22000 | 22000 | 21900 | 387 |
| 375 | 20231030 | 135300 | 6911122150 | 22000 | 22000 | 22000 | 22000 | 19 |
| 376 | 20231030 | 135200 | 6910704150 | 22000 | 22000 | 22000 | 22000 | 28 |
| 377 | 20231030 | 135100 | 6910088150 | 22000 | 22050 | 22100 | 22000 | 363 |
| 378 | 20231030 | 135000 | 6902099550 | 22050 | 22050 | 22100 | 22000 | 73 |
| 379 | 20231030 | 134900 | 6900489950 | 22100 | 22100 | 22100 | 21950 | 583 |
| 380 | 20231030 | 134800 | 6887633050 | 22000 | 22100 | 22100 | 22000 | 1327 |
| 381 | 20231030 | 134700 | 6858351350 | 22100 | 22100 | 22150 | 22050 | 1363 |
| 382 | 20231030 | 134600 | 6828234000 | 22100 | 21850 | 22100 | 21850 | 2331 |
| 383 | 20231030 | 134500 | 6776957950 | 21900 | 21800 | 21900 | 21800 | 195 |
| 384 | 20231030 | 134400 | 6772696250 | 21900 | 21800 | 21900 | 21800 | 30 |
| 385 | 20231030 | 134300 | 6772040400 | 21800 | 21900 | 21900 | 21800 | 447 |
| 386 | 20231030 | 134200 | 6762294400 | 21800 | 21850 | 21900 | 21750 | 497 |
| 387 | 20231030 | 134100 | 6751437450 | 21900 | 21850 | 21900 | 21850 | 11 |
| 388 | 20231030 | 134000 | 6751196600 | 21850 | 21850 | 21850 | 21800 | 501 |
| 389 | 20231030 | 133900 | 6740271900 | 21900 | 21850 | 21900 | 21850 | 293 |
| 390 | 20231030 | 133800 | 6733866100 | 21850 | 21800 | 21950 | 21800 | 385 |
| 391 | 20231030 | 133700 | 6725438600 | 21800 | 21800 | 21800 | 21750 | 304 |
| 392 | 20231030 | 133600 | 6718813450 | 21800 | 21800 | 21850 | 21800 | 379 |
| 393 | 20231030 | 133500 | 6710551150 | 21800 | 21800 | 21800 | 21800 | 321 |
| 394 | 20231030 | 133400 | 6703553350 | 21800 | 21850 | 21850 | 21800 | 334 |
| 395 | 20231030 | 133300 | 6696259700 | 21800 | 21800 | 21850 | 21800 | 78 |
| 396 | 20231030 | 133200 | 6694559250 | 21800 | 21800 | 21850 | 21750 | 104 |
| 397 | 20231030 | 133100 | 6692294650 | 21750 | 21900 | 21900 | 21750 | 2304 |
| 398 | 20231030 | 133000 | 6642025000 | 21900 | 21850 | 21900 | 21850 | 260 |
| 399 | 20231030 | 132900 | 6636331150 | 21850 | 21900 | 21900 | 21850 | 25 |
| 400 | 20231030 | 132800 | 6635783750 | 21900 | 21900 | 21950 | 21850 | 758 |
| 401 | 20231030 | 132700 | 6619219550 | 21850 | 21900 | 21900 | 21850 | 27 |
| 402 | 20231030 | 132600 | 6618629100 | 21900 | 21900 | 21900 | 21900 | 55 |
| 403 | 20231030 | 132500 | 6617424600 | 21950 | 21950 | 21950 | 21950 | 91 |
| 404 | 20231030 | 132400 | 6615427150 | 21900 | 21900 | 21950 | 21850 | 593 |
| 405 | 20231030 | 132300 | 6602438300 | 21900 | 21900 | 21950 | 21850 | 67 |
| 406 | 20231030 | 132200 | 6600971000 | 21950 | 21950 | 21950 | 21850 | 1691 |
| 407 | 20231030 | 132100 | 6563925400 | 21900 | 21900 | 21950 | 21900 | 211 |
| 408 | 20231030 | 132000 | 6559304450 | 21900 | 21900 | 21900 | 21900 | 543 |
| 409 | 20231030 | 131900 | 6547412750 | 21900 | 21950 | 21950 | 21900 | 694 |
| 410 | 20231030 | 131800 | 6532194450 | 21950 | 21950 | 21950 | 21950 | 138 |
| 411 | 20231030 | 131700 | 6529165350 | 21950 | 21950 | 21950 | 21950 | 256 |
| 412 | 20231030 | 131600 | 6523546150 | 21950 | 21950 | 21950 | 21950 | 5 |
| 413 | 20231030 | 131500 | 6523436400 | 21950 | 21950 | 21950 | 21950 | 180 |
| 414 | 20231030 | 131400 | 6519485400 | 22000 | 22000 | 22000 | 21950 | 215 |
| 415 | 20231030 | 131300 | 6514755550 | 22000 | 22000 | 22000 | 22000 | 52 |
| 416 | 20231030 | 131200 | 6513611550 | 22050 | 22050 | 22050 | 22000 | 182 |
| 417 | 20231030 | 131100 | 6509601000 | 22000 | 21950 | 22000 | 21950 | 666 |
| 418 | 20231030 | 131000 | 6494949850 | 22000 | 21950 | 22000 | 21950 | 50 |
| 419 | 20231030 | 130900 | 6493851250 | 21950 | 21950 | 21950 | 21950 | 1 |
| 420 | 20231030 | 130800 | 6493829300 | 21950 | 21950 | 21950 | 21950 | 210 |
| 421 | 20231030 | 130700 | 6489219800 | 21950 | 21950 | 21950 | 21950 | 46 |
| 422 | 20231030 | 130600 | 6488210100 | 21950 | 21950 | 21950 | 21950 | 3 |
| 423 | 20231030 | 130500 | 6488144250 | 22000 | 21950 | 22000 | 21950 | 74 |
| 424 | 20231030 | 130400 | 6486517450 | 21950 | 21900 | 21950 | 21900 | 545 |
| 425 | 20231030 | 130300 | 6474570250 | 21900 | 21900 | 21900 | 21900 | 21 |
| 426 | 20231030 | 130200 | 6474110350 | 21900 | 21900 | 21900 | 21900 | 57 |
| 427 | 20231030 | 130100 | 6472862050 | 21900 | 21850 | 21900 | 21850 | 777 |
| 428 | 20231030 | 130000 | 6455883450 | 21850 | 21850 | 21950 | 21850 | 348 |
| 429 | 20231030 | 125900 | 6448277250 | 21900 | 21900 | 21900 | 21850 | 403 |
| 430 | 20231030 | 125800 | 6439459200 | 21900 | 21900 | 21900 | 21900 | 400 |
| 431 | 20231030 | 125700 | 6430699200 | 21900 | 21900 | 21900 | 21850 | 537 |
| 432 | 20231030 | 125600 | 6418956950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 433 | 20231030 | 125500 | 6418935050 | 21900 | 21900 | 21900 | 21850 | 1127 |
| 434 | 20231030 | 125400 | 6394253900 | 21950 | 21900 | 21950 | 21900 | 34 |
| 435 | 20231030 | 125300 | 6393508300 | 21950 | 22000 | 22000 | 21950 | 1360 |
| 436 | 20231030 | 125200 | 6363655950 | 22000 | 21900 | 22000 | 21900 | 80 |
| 437 | 20231030 | 125100 | 6361902450 | 21850 | 21950 | 21950 | 21850 | 16 |
| 438 | 20231030 | 125000 | 6361552550 | 21950 | 21950 | 21950 | 21900 | 460 |
| 439 | 20231030 | 124900 | 6351459750 | 21950 | 22000 | 22000 | 21950 | 107 |
| 440 | 20231030 | 124800 | 6349106000 | 21950 | 21900 | 21950 | 21900 | 348 |
| 441 | 20231030 | 124700 | 6341468450 | 21950 | 21950 | 21950 | 21950 | 328 |
| 442 | 20231030 | 124600 | 6334268850 | 22000 | 21950 | 22000 | 21950 | 679 |
| 443 | 20231030 | 124500 | 6319333350 | 21950 | 21850 | 21950 | 21850 | 629 |
| 444 | 20231030 | 124400 | 6305589600 | 21850 | 21950 | 21950 | 21850 | 992 |
| 445 | 20231030 | 124300 | 6283893250 | 21950 | 21950 | 22000 | 21950 | 138 |
| 446 | 20231030 | 124200 | 6280858100 | 21900 | 21900 | 21900 | 21850 | 651 |
| 447 | 20231030 | 124100 | 6266626300 | 21900 | 21900 | 21950 | 21800 | 89 |
| 448 | 20231030 | 124000 | 6264678450 | 21900 | 21850 | 21950 | 21850 | 689 |
| 449 | 20231030 | 123900 | 6249599550 | 21850 | 21850 | 21900 | 21850 | 459 |
| 450 | 20231030 | 123800 | 6239570350 | 21900 | 21950 | 21950 | 21850 | 576 |
| 451 | 20231030 | 123700 | 6226932200 | 21900 | 21850 | 21950 | 21800 | 606 |
| 452 | 20231030 | 123600 | 6213678100 | 21900 | 21850 | 22000 | 21800 | 722 |
| 453 | 20231030 | 123500 | 6197911200 | 21850 | 21900 | 21900 | 21850 | 1400 |
| 454 | 20231030 | 123400 | 6167311450 | 21900 | 22050 | 22150 | 21900 | 615 |
| 455 | 20231030 | 123300 | 6153762050 | 21900 | 22200 | 22200 | 21850 | 4954 |
| 456 | 20231030 | 123200 | 6044910300 | 22150 | 22300 | 22300 | 22100 | 2614 |
| 457 | 20231030 | 123100 | 5986898550 | 22200 | 22200 | 22300 | 22100 | 1282 |
| 458 | 20231030 | 123000 | 5958402550 | 22200 | 22050 | 22200 | 22050 | 3165 |
| 459 | 20231030 | 122900 | 5888222300 | 22050 | 22050 | 22050 | 22000 | 1226 |
| 460 | 20231030 | 122800 | 5861237450 | 22050 | 22050 | 22100 | 22050 | 924 |
| 461 | 20231030 | 122700 | 5840849500 | 22100 | 22100 | 22100 | 22050 | 99 |
| 462 | 20231030 | 122600 | 5838665350 | 22100 | 22150 | 22150 | 22000 | 37 |
| 463 | 20231030 | 122500 | 5837847200 | 22150 | 22100 | 22150 | 22000 | 461 |
| 464 | 20231030 | 122400 | 5827660650 | 21900 | 22100 | 22100 | 21900 | 456 |
| 465 | 20231030 | 122300 | 5817646850 | 22000 | 22000 | 22000 | 22000 | 415 |
| 466 | 20231030 | 122200 | 5808516850 | 22000 | 22000 | 22050 | 22000 | 842 |
| 467 | 20231030 | 122100 | 5789982800 | 22000 | 22000 | 22000 | 22000 | 119 |
| 468 | 20231030 | 122000 | 5787364800 | 22000 | 22000 | 22000 | 22000 | 326 |
| 469 | 20231030 | 121900 | 5780192800 | 22000 | 21950 | 22000 | 21950 | 324 |
| 470 | 20231030 | 121800 | 5773064850 | 22000 | 21950 | 22000 | 21900 | 883 |
| 471 | 20231030 | 121700 | 5753715750 | 21950 | 22000 | 22000 | 21950 | 799 |
| 472 | 20231030 | 121600 | 5736162250 | 21950 | 22000 | 22000 | 21950 | 266 |
| 473 | 20231030 | 121500 | 5730321050 | 21950 | 22050 | 22050 | 21950 | 35 |
| 474 | 20231030 | 121400 | 5729551800 | 22050 | 21950 | 22050 | 21950 | 973 |
| 475 | 20231030 | 121300 | 5708189850 | 21950 | 21950 | 22050 | 21950 | 2154 |
| 476 | 20231030 | 121200 | 5660817250 | 21950 | 22100 | 22100 | 21950 | 550 |
| 477 | 20231030 | 121100 | 5648715250 | 22000 | 22000 | 22100 | 21950 | 939 |
| 478 | 20231030 | 121000 | 5628065300 | 22000 | 22150 | 22150 | 22000 | 3497 |
| 479 | 20231030 | 120900 | 5551014000 | 22200 | 22150 | 22200 | 22050 | 2558 |
| 480 | 20231030 | 120800 | 5494450550 | 22150 | 22200 | 22250 | 22150 | 1707 |
| 481 | 20231030 | 120700 | 5456608650 | 22200 | 22200 | 22250 | 22200 | 404 |
| 482 | 20231030 | 120600 | 5447637750 | 22200 | 22250 | 22250 | 22200 | 2583 |
| 483 | 20231030 | 120500 | 5390270050 | 22250 | 22250 | 22300 | 22250 | 331 |
| 484 | 20231030 | 120400 | 5382904800 | 22200 | 22300 | 22350 | 22200 | 2951 |
| 485 | 20231030 | 120300 | 5317208950 | 22300 | 22300 | 22350 | 22250 | 832 |
| 486 | 20231030 | 120200 | 5298650650 | 22200 | 22300 | 22300 | 22200 | 2411 |
| 487 | 20231030 | 120100 | 5244920050 | 22350 | 22300 | 22400 | 22300 | 310 |
| 488 | 20231030 | 120000 | 5237996800 | 22300 | 22400 | 22400 | 22300 | 161 |
| 489 | 20231030 | 115900 | 5234401300 | 22400 | 22400 | 22400 | 22300 | 613 |
| 490 | 20231030 | 115800 | 5220683050 | 22400 | 22400 | 22500 | 22300 | 800 |
| 491 | 20231030 | 115700 | 5202759850 | 22400 | 22350 | 22500 | 22350 | 6037 |
| 492 | 20231030 | 115600 | 5067357550 | 22350 | 22350 | 22400 | 22300 | 1623 |
| 493 | 20231030 | 115500 | 5031079850 | 22300 | 22250 | 22400 | 22200 | 3009 |
| 494 | 20231030 | 115400 | 4963968150 | 22300 | 22300 | 22350 | 22300 | 279 |
| 495 | 20231030 | 115300 | 4957745850 | 22300 | 22350 | 22350 | 22250 | 852 |
| 496 | 20231030 | 115200 | 4938744150 | 22350 | 22300 | 22350 | 22250 | 730 |
| 497 | 20231030 | 115100 | 4922461350 | 22300 | 22350 | 22350 | 22250 | 893 |
| 498 | 20231030 | 115000 | 4902518450 | 22350 | 22350 | 22400 | 22250 | 2040 |
| 499 | 20231030 | 114900 | 4856927400 | 22350 | 22200 | 22350 | 22150 | 2133 |
| 500 | 20231030 | 114800 | 4809379650 | 22150 | 22200 | 22200 | 22150 | 396 |
| 501 | 20231030 | 114700 | 4800594350 | 22200 | 22250 | 22300 | 22200 | 533 |
| 502 | 20231030 | 114600 | 4788738800 | 22250 | 22150 | 22250 | 22150 | 295 |
| 503 | 20231030 | 114500 | 4782185500 | 22200 | 22250 | 22250 | 22150 | 847 |
| 504 | 20231030 | 114400 | 4763410550 | 22250 | 22200 | 22250 | 22150 | 600 |
| 505 | 20231030 | 114300 | 4750101400 | 22200 | 22250 | 22250 | 22200 | 439 |
| 506 | 20231030 | 114200 | 4740351300 | 22250 | 22250 | 22250 | 22200 | 227 |
| 507 | 20231030 | 114100 | 4735309450 | 22250 | 22200 | 22300 | 22200 | 367 |
| 508 | 20231030 | 114000 | 4727150350 | 22200 | 22200 | 22250 | 22100 | 2387 |
| 509 | 20231030 | 113900 | 4674275700 | 22200 | 22250 | 22250 | 22200 | 1231 |
| 510 | 20231030 | 113800 | 4646944250 | 22250 | 22300 | 22300 | 22250 | 688 |
| 511 | 20231030 | 113700 | 4631635400 | 22300 | 22250 | 22300 | 22250 | 675 |
| 512 | 20231030 | 113600 | 4616598450 | 22250 | 22250 | 22300 | 22200 | 744 |
| 513 | 20231030 | 113500 | 4600045400 | 22250 | 22350 | 22400 | 22250 | 1202 |
| 514 | 20231030 | 113400 | 4573203450 | 22350 | 22300 | 22350 | 22250 | 1282 |
| 515 | 20231030 | 113300 | 4544590200 | 22300 | 22300 | 22350 | 22250 | 989 |
| 516 | 20231030 | 113200 | 4522534950 | 22250 | 22350 | 22350 | 22200 | 1688 |
| 517 | 20231030 | 113100 | 4484935900 | 22350 | 22300 | 22350 | 22200 | 2866 |
| 518 | 20231030 | 113000 | 4421126100 | 22300 | 22300 | 22300 | 22300 | 2323 |
| 519 | 20231030 | 112900 | 4369323200 | 22300 | 22300 | 22300 | 22200 | 2668 |
| 520 | 20231030 | 112800 | 4309943150 | 22200 | 22200 | 22300 | 22200 | 3689 |
| 521 | 20231030 | 112700 | 4227812600 | 22150 | 22350 | 22400 | 22150 | 7506 |
| 522 | 20231030 | 112600 | 4060553700 | 22350 | 22050 | 22350 | 22000 | 14586 |
| 523 | 20231030 | 112500 | 3736951850 | 22000 | 22000 | 22050 | 21950 | 948 |
| 524 | 20231030 | 112400 | 3716100750 | 21950 | 22000 | 22000 | 21900 | 1002 |
| 525 | 20231030 | 112300 | 3694100300 | 22000 | 22000 | 22000 | 22000 | 694 |
| 526 | 20231030 | 112200 | 3678832300 | 22000 | 22000 | 22050 | 22000 | 581 |
| 527 | 20231030 | 112100 | 3666039450 | 22000 | 22000 | 22000 | 21950 | 320 |
| 528 | 20231030 | 112000 | 3659004300 | 22000 | 22000 | 22000 | 21950 | 317 |
| 529 | 20231030 | 111900 | 3652033400 | 22000 | 21900 | 22050 | 21900 | 3053 |
| 530 | 20231030 | 111800 | 3584922050 | 21900 | 21900 | 21900 | 21850 | 688 |
| 531 | 20231030 | 111700 | 3569865300 | 21900 | 21800 | 21900 | 21750 | 1191 |
| 532 | 20231030 | 111600 | 3543925050 | 21800 | 21850 | 21850 | 21800 | 399 |
| 533 | 20231030 | 111500 | 3535219400 | 21800 | 21850 | 21850 | 21800 | 681 |
| 534 | 20231030 | 111400 | 3520369150 | 21850 | 21800 | 21900 | 21800 | 144 |
| 535 | 20231030 | 111300 | 3517223150 | 21800 | 21900 | 21900 | 21800 | 187 |
| 536 | 20231030 | 111200 | 3513138750 | 21800 | 21900 | 21950 | 21800 | 1291 |
| 537 | 20231030 | 111100 | 3484887850 | 21850 | 21900 | 21900 | 21850 | 68 |
| 538 | 20231030 | 111000 | 3483398950 | 21900 | 21850 | 21900 | 21850 | 19 |
| 539 | 20231030 | 110900 | 3482982900 | 21900 | 21900 | 21900 | 21850 | 163 |
| 540 | 20231030 | 110800 | 3479416850 | 21850 | 21900 | 21900 | 21850 | 114 |
| 541 | 20231030 | 110700 | 3476920800 | 21900 | 21900 | 21950 | 21900 | 633 |
| 542 | 20231030 | 110600 | 3463058050 | 21900 | 21900 | 21900 | 21850 | 151 |
| 543 | 20231030 | 110500 | 3459751200 | 21850 | 21900 | 21900 | 21850 | 66 |
| 544 | 20231030 | 110400 | 3458305950 | 21900 | 21850 | 21900 | 21800 | 223 |
| 545 | 20231030 | 110300 | 3453434200 | 21850 | 21800 | 21900 | 21800 | 823 |
| 546 | 20231030 | 110200 | 3435464200 | 21800 | 21800 | 21800 | 21750 | 818 |
| 547 | 20231030 | 110100 | 3417647500 | 21750 | 21900 | 21900 | 21750 | 1404 |
| 548 | 20231030 | 110000 | 3387065250 | 21800 | 21800 | 21900 | 21800 | 79 |
| 549 | 20231030 | 105900 | 3385339400 | 21800 | 21800 | 21900 | 21800 | 290 |
| 550 | 20231030 | 105800 | 3378997950 | 21800 | 21850 | 21850 | 21750 | 1239 |
| 551 | 20231030 | 105700 | 3351979300 | 21850 | 21850 | 21900 | 21850 | 573 |
| 552 | 20231030 | 105600 | 3339457500 | 21900 | 21950 | 21950 | 21900 | 620 |
| 553 | 20231030 | 105500 | 3325878650 | 21950 | 21900 | 21950 | 21900 | 81 |
| 554 | 20231030 | 105400 | 3324101200 | 21900 | 22000 | 22000 | 21900 | 744 |
| 555 | 20231030 | 105300 | 3307747900 | 21950 | 21900 | 22000 | 21850 | 811 |
| 556 | 20231030 | 105200 | 3289935850 | 21900 | 21850 | 21900 | 21850 | 162 |
| 557 | 20231030 | 105100 | 3286396000 | 21850 | 21950 | 22000 | 21800 | 1679 |
| 558 | 20231030 | 105000 | 3249689750 | 21950 | 21850 | 21950 | 21750 | 1015 |
| 559 | 20231030 | 104900 | 3227541500 | 21950 | 22000 | 22000 | 21800 | 2033 |
| 560 | 20231030 | 104800 | 3183118500 | 22000 | 21950 | 22000 | 21950 | 1186 |
| 561 | 20231030 | 104700 | 3157049700 | 22000 | 21950 | 22000 | 21750 | 3057 |
| 562 | 20231030 | 104600 | 3090250700 | 22000 | 22000 | 22050 | 21950 | 1046 |
| 563 | 20231030 | 104500 | 3067259350 | 22000 | 22050 | 22050 | 21900 | 4376 |
| 564 | 20231030 | 104400 | 2970991350 | 22050 | 22000 | 22050 | 21950 | 3963 |
| 565 | 20231030 | 104300 | 2883791700 | 22000 | 22000 | 22050 | 21900 | 3530 |
| 566 | 20231030 | 104200 | 2806201150 | 21950 | 21650 | 22000 | 21600 | 8421 |
| 567 | 20231030 | 104100 | 2622002700 | 21650 | 21550 | 21650 | 21550 | 427 |
| 568 | 20231030 | 104000 | 2612768600 | 21500 | 21600 | 21600 | 21500 | 912 |
| 569 | 20231030 | 103900 | 2593109200 | 21600 | 21550 | 21600 | 21500 | 637 |
| 570 | 20231030 | 103800 | 2579360350 | 21550 | 21600 | 21600 | 21550 | 483 |
| 571 | 20231030 | 103700 | 2568951550 | 21600 | 21500 | 21600 | 21500 | 208 |
| 572 | 20231030 | 103600 | 2564467950 | 21500 | 21600 | 21600 | 21500 | 2491 |
| 573 | 20231030 | 103500 | 2510759700 | 21700 | 21650 | 21700 | 21600 | 812 |
| 574 | 20231030 | 103400 | 2493191750 | 21650 | 21650 | 21650 | 21600 | 197 |
| 575 | 20231030 | 103300 | 2488928200 | 21600 | 21650 | 21650 | 21600 | 323 |
| 576 | 20231030 | 103200 | 2481944750 | 21650 | 21650 | 21700 | 21600 | 595 |
| 577 | 20231030 | 103100 | 2469062200 | 21650 | 21650 | 21700 | 21600 | 1039 |
| 578 | 20231030 | 103000 | 2446584500 | 21650 | 21650 | 21700 | 21650 | 276 |
| 579 | 20231030 | 102900 | 2440596250 | 21650 | 21700 | 21700 | 21650 | 76 |
| 580 | 20231030 | 102800 | 2438947500 | 21700 | 21650 | 21700 | 21650 | 882 |
| 581 | 20231030 | 102700 | 2419809350 | 21650 | 21700 | 21700 | 21650 | 493 |
| 582 | 20231030 | 102600 | 2409125050 | 21700 | 21600 | 21700 | 21600 | 540 |
| 583 | 20231030 | 102500 | 2397407650 | 21650 | 21700 | 21700 | 21600 | 2103 |
| 584 | 20231030 | 102400 | 2351833500 | 21750 | 21700 | 21750 | 21700 | 194 |
| 585 | 20231030 | 102300 | 2347615650 | 21750 | 21700 | 21750 | 21700 | 358 |
| 586 | 20231030 | 102200 | 2339834150 | 21700 | 21700 | 21750 | 21700 | 346 |
| 587 | 20231030 | 102100 | 2332322200 | 21750 | 21850 | 21850 | 21750 | 578 |
| 588 | 20231030 | 102000 | 2319750400 | 21750 | 21800 | 21850 | 21750 | 701 |
| 589 | 20231030 | 101900 | 2304468900 | 21800 | 21800 | 21800 | 21800 | 624 |
| 590 | 20231030 | 101800 | 2290865700 | 21800 | 21650 | 21900 | 21650 | 5139 |
| 591 | 20231030 | 101700 | 2178872150 | 21700 | 21700 | 21700 | 21700 | 881 |
| 592 | 20231030 | 101600 | 2159754450 | 21700 | 21750 | 21750 | 21700 | 387 |
| 593 | 20231030 | 101500 | 2151355900 | 21800 | 21800 | 21850 | 21750 | 588 |
| 594 | 20231030 | 101400 | 2138522750 | 21800 | 21750 | 21800 | 21650 | 1310 |
| 595 | 20231030 | 101300 | 2110035100 | 21750 | 21800 | 21850 | 21750 | 796 |
| 596 | 20231030 | 101200 | 2092677600 | 21800 | 21850 | 21850 | 21800 | 691 |
| 597 | 20231030 | 101100 | 2077598300 | 21800 | 21800 | 21850 | 21750 | 2065 |
| 598 | 20231030 | 101000 | 2032558200 | 21800 | 21700 | 21800 | 21700 | 3456 |
| 599 | 20231030 | 100900 | 1957383050 | 21700 | 21600 | 21700 | 21550 | 4228 |
| 600 | 20231030 | 100800 | 1865816650 | 21600 | 21550 | 21600 | 21550 | 58 |
| 601 | 20231030 | 100700 | 1864565150 | 21600 | 21500 | 21600 | 21500 | 482 |
| 602 | 20231030 | 100600 | 1854183300 | 21500 | 21550 | 21550 | 21500 | 1365 |
| 603 | 20231030 | 100500 | 1824792550 | 21600 | 21550 | 21600 | 21550 | 205 |
| 604 | 20231030 | 100400 | 1820373300 | 21500 | 21500 | 21600 | 21500 | 399 |
| 605 | 20231030 | 100300 | 1811778450 | 21500 | 21550 | 21550 | 21500 | 103 |
| 606 | 20231030 | 100200 | 1809560800 | 21550 | 21550 | 21550 | 21550 | 28 |
| 607 | 20231030 | 100100 | 1808957400 | 21550 | 21500 | 21550 | 21500 | 323 |
| 608 | 20231030 | 100000 | 1802000650 | 21600 | 21600 | 21600 | 21600 | 172 |
| 609 | 20231030 | 095900 | 1798285450 | 21600 | 21550 | 21600 | 21500 | 432 |
| 610 | 20231030 | 095800 | 1788970600 | 21550 | 21550 | 21550 | 21500 | 173 |
| 611 | 20231030 | 095700 | 1785242700 | 21550 | 21500 | 21550 | 21500 | 103 |
| 612 | 20231030 | 095600 | 1783024750 | 21500 | 21550 | 21550 | 21500 | 220 |
| 613 | 20231030 | 095500 | 1778285100 | 21550 | 21550 | 21600 | 21550 | 327 |
| 614 | 20231030 | 095400 | 1771238200 | 21550 | 21600 | 21600 | 21550 | 49 |
| 615 | 20231030 | 095300 | 1770179850 | 21600 | 21550 | 21600 | 21550 | 297 |
| 616 | 20231030 | 095200 | 1763777200 | 21550 | 21550 | 21600 | 21550 | 308 |
| 617 | 20231030 | 095100 | 1757126450 | 21550 | 21550 | 21600 | 21550 | 1168 |
| 618 | 20231030 | 095000 | 1731950950 | 21550 | 21550 | 21550 | 21500 | 206 |
| 619 | 20231030 | 094900 | 1727513000 | 21600 | 21450 | 21600 | 21450 | 1117 |
| 620 | 20231030 | 094800 | 1703469250 | 21450 | 21500 | 21500 | 21400 | 2212 |
| 621 | 20231030 | 094700 | 1655947200 | 21550 | 21550 | 21600 | 21550 | 1311 |
| 622 | 20231030 | 094600 | 1627689150 | 21500 | 21550 | 21600 | 21500 | 982 |
| 623 | 20231030 | 094500 | 1606527450 | 21600 | 21600 | 21650 | 21550 | 515 |
| 624 | 20231030 | 094400 | 1595403200 | 21600 | 21550 | 21650 | 21550 | 444 |
| 625 | 20231030 | 094300 | 1585827300 | 21600 | 21450 | 21650 | 21400 | 2352 |
| 626 | 20231030 | 094200 | 1535160000 | 21450 | 21450 | 21450 | 21400 | 575 |
| 627 | 20231030 | 094100 | 1522827350 | 21400 | 21400 | 21450 | 21400 | 404 |
| 628 | 20231030 | 094000 | 1514180650 | 21450 | 21450 | 21450 | 21450 | 47 |
| 629 | 20231030 | 093900 | 1513172500 | 21450 | 21450 | 21450 | 21450 | 676 |
| 630 | 20231030 | 093800 | 1498672300 | 21400 | 21450 | 21450 | 21400 | 130 |
| 631 | 20231030 | 093700 | 1495888800 | 21450 | 21400 | 21450 | 21400 | 666 |
| 632 | 20231030 | 093600 | 1481610700 | 21450 | 21450 | 21500 | 21400 | 467 |
| 633 | 20231030 | 093500 | 1471599650 | 21450 | 21450 | 21500 | 21450 | 37 |
| 634 | 20231030 | 093400 | 1470805450 | 21450 | 21500 | 21500 | 21450 | 36 |
| 635 | 20231030 | 093300 | 1470032650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 636 | 20231030 | 093200 | 1470032650 | 21400 | 21500 | 21500 | 21400 | 584 |
| 637 | 20231030 | 093100 | 1457505100 | 21500 | 21450 | 21550 | 21400 | 941 |
| 638 | 20231030 | 093000 | 1437304350 | 21450 | 21500 | 21500 | 21450 | 203 |
| 639 | 20231030 | 092900 | 1432941900 | 21400 | 21500 | 21500 | 21400 | 498 |
| 640 | 20231030 | 092800 | 1422253850 | 21400 | 21400 | 21500 | 21400 | 218 |
| 641 | 20231030 | 092700 | 1417586450 | 21400 | 21400 | 21450 | 21400 | 273 |
| 642 | 20231030 | 092600 | 1411734800 | 21400 | 21450 | 21450 | 21400 | 510 |
| 643 | 20231030 | 092500 | 1400799150 | 21450 | 21400 | 21450 | 21400 | 641 |
| 644 | 20231030 | 092400 | 1387056750 | 21400 | 21350 | 21400 | 21350 | 69 |
| 645 | 20231030 | 092300 | 1385580200 | 21250 | 21350 | 21450 | 21200 | 2805 |
| 646 | 20231030 | 092200 | 1325820550 | 21300 | 21450 | 21450 | 21300 | 2196 |
| 647 | 20231030 | 092100 | 1278895750 | 21400 | 21450 | 21500 | 21400 | 707 |
| 648 | 20231030 | 092000 | 1263719150 | 21550 | 21550 | 21550 | 21500 | 683 |
| 649 | 20231030 | 091900 | 1249005550 | 21550 | 21550 | 21600 | 21500 | 2288 |
| 650 | 20231030 | 091800 | 1199643100 | 21550 | 21400 | 21600 | 21400 | 1091 |
| 651 | 20231030 | 091700 | 1176188700 | 21400 | 21400 | 21500 | 21400 | 576 |
| 652 | 20231030 | 091600 | 1163855250 | 21400 | 21450 | 21450 | 21400 | 272 |
| 653 | 20231030 | 091500 | 1158032650 | 21450 | 21550 | 21550 | 21450 | 350 |
| 654 | 20231030 | 091400 | 1150502900 | 21550 | 21450 | 21550 | 21400 | 2075 |
| 655 | 20231030 | 091300 | 1106033700 | 21550 | 21450 | 21600 | 21400 | 1336 |
| 656 | 20231030 | 091200 | 1077295300 | 21400 | 21350 | 21450 | 21350 | 682 |
| 657 | 20231030 | 091100 | 1062691550 | 21350 | 21600 | 21600 | 21300 | 4953 |
| 658 | 20231030 | 091000 | 956687450 | 21600 | 21700 | 21750 | 21550 | 4209 |
| 659 | 20231030 | 090900 | 865582850 | 21700 | 21400 | 21700 | 21400 | 3727 |
| 660 | 20231030 | 090800 | 785043700 | 21400 | 21350 | 21400 | 21350 | 1477 |
| 661 | 20231030 | 090700 | 753454700 | 21350 | 21400 | 21400 | 21300 | 1237 |
| 662 | 20231030 | 090600 | 727041300 | 21400 | 21350 | 21450 | 21300 | 962 |
| 663 | 20231030 | 090500 | 706479400 | 21400 | 21400 | 21650 | 21350 | 4056 |
| 664 | 20231030 | 090400 | 619271400 | 21400 | 21300 | 21450 | 21250 | 1831 |
| 665 | 20231030 | 090300 | 580152750 | 21250 | 21350 | 21350 | 21200 | 1374 |
| 666 | 20231030 | 090200 | 550980750 | 21350 | 21250 | 21350 | 21150 | 7924 |
| 667 | 20231030 | 090100 | 382235700 | 21250 | 21000 | 21300 | 20950 | 6384 |
| 668 | 20231030 | 090000 | 247430950 | 20850 | 20900 | 21000 | 20800 | 10990 |