35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 195400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 3 | 20231023 | 195300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231023 | 195200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231023 | 195100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231023 | 195000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231023 | 194900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231023 | 194800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231023 | 194700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231023 | 194600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231023 | 194500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231023 | 194400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231023 | 194300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231023 | 194200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231023 | 194100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231023 | 194000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231023 | 193900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231023 | 193800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231023 | 193700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231023 | 193600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231023 | 193500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231023 | 193400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231023 | 193300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231023 | 193200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231023 | 193100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231023 | 193000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231023 | 192900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231023 | 192800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231023 | 192700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231023 | 192600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231023 | 192500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231023 | 192400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 33 | 20231023 | 192300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231023 | 192200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231023 | 192100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231023 | 192000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231023 | 191900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231023 | 191800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231023 | 191700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231023 | 191600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231023 | 191500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231023 | 191400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231023 | 191300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231023 | 191200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231023 | 191100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231023 | 191000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231023 | 190900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231023 | 190800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231023 | 190700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231023 | 190600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231023 | 190500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231023 | 190400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231023 | 190300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231023 | 190200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231023 | 190100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231023 | 190000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231023 | 185900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231023 | 185800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231023 | 185700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231023 | 185600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231023 | 185500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231023 | 185400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 63 | 20231023 | 185300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231023 | 185200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231023 | 185100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231023 | 185000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231023 | 184900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231023 | 184800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231023 | 184700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231023 | 184600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231023 | 184500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231023 | 184400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231023 | 184300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231023 | 184200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231023 | 184100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231023 | 184000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231023 | 183900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231023 | 183800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231023 | 183700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231023 | 183600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231023 | 183500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231023 | 183400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231023 | 183300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231023 | 183200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231023 | 183100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231023 | 183000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231023 | 182900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231023 | 182800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231023 | 182700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231023 | 182600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231023 | 182500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231023 | 182400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 93 | 20231023 | 182300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231023 | 182200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231023 | 182100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231023 | 182000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231023 | 181900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231023 | 181800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231023 | 181700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231023 | 181600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231023 | 181500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231023 | 181400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231023 | 181300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231023 | 181200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231023 | 181100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231023 | 181000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231023 | 180900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231023 | 180800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231023 | 180700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231023 | 180600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231023 | 180500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231023 | 180400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231023 | 180300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231023 | 180200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231023 | 180100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231023 | 180000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231023 | 175900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231023 | 175800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231023 | 175700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231023 | 175600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231023 | 175500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231023 | 175400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 123 | 20231023 | 175300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231023 | 175200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231023 | 175100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231023 | 175000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231023 | 174900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231023 | 174800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231023 | 174700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231023 | 174600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231023 | 174500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231023 | 174400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231023 | 174300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231023 | 174200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231023 | 174100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231023 | 174000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231023 | 173900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231023 | 173800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231023 | 173700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231023 | 173600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231023 | 173500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231023 | 173400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231023 | 173300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231023 | 173200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231023 | 173100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231023 | 173000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231023 | 172900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231023 | 172800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231023 | 172700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231023 | 172600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231023 | 172500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231023 | 172400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 153 | 20231023 | 172300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231023 | 172200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231023 | 172100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231023 | 172000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231023 | 171900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231023 | 171800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231023 | 171700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231023 | 171600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231023 | 171500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231023 | 171400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231023 | 171300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231023 | 171200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231023 | 171100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231023 | 171000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231023 | 170900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231023 | 170800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231023 | 170700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231023 | 170600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231023 | 170500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231023 | 170400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231023 | 170300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231023 | 170200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231023 | 170100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231023 | 170000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231023 | 165900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231023 | 165800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231023 | 165700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231023 | 165600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231023 | 165500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231023 | 165400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 183 | 20231023 | 165300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231023 | 165200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231023 | 165100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231023 | 165000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231023 | 164900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231023 | 164800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231023 | 164700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231023 | 164600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231023 | 164500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231023 | 164400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231023 | 164300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231023 | 164200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231023 | 164100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231023 | 164000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231023 | 163900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231023 | 163800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231023 | 163700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231023 | 163600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20231023 | 163500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20231023 | 163400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20231023 | 163300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20231023 | 163200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20231023 | 163100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20231023 | 163000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20231023 | 162900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20231023 | 162800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20231023 | 162700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20231023 | 162600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20231023 | 162500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20231023 | 162400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 213 | 20231023 | 162300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20231023 | 162200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20231023 | 162100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20231023 | 162000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20231023 | 161900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20231023 | 161800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20231023 | 161700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20231023 | 161600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20231023 | 161500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20231023 | 161400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20231023 | 161300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20231023 | 161200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20231023 | 161100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20231023 | 161000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20231023 | 160900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20231023 | 160800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20231023 | 160700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20231023 | 160600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20231023 | 160500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20231023 | 160400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20231023 | 160300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20231023 | 160200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20231023 | 160100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20231023 | 160000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20231023 | 155900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20231023 | 155800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20231023 | 155700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20231023 | 155600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20231023 | 155500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20231023 | 155400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 243 | 20231023 | 155300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20231023 | 155200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20231023 | 155100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20231023 | 155000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20231023 | 154900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20231023 | 154800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20231023 | 154700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20231023 | 154600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20231023 | 154500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20231023 | 154400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20231023 | 154300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20231023 | 154200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20231023 | 154100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20231023 | 154000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20231023 | 153900 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20231023 | 153800 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20231023 | 153700 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20231023 | 153600 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20231023 | 153500 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20231023 | 153400 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20231023 | 153300 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20231023 | 153200 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20231023 | 153100 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20231023 | 153000 | 9432975600 | 21100 | 21100 | 21100 | 21100 | 2873 |
| 267 | 20231023 | 152900 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20231023 | 152800 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20231023 | 152700 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20231023 | 152600 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20231023 | 152500 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20231023 | 152400 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 273 | 20231023 | 152300 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20231023 | 152200 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20231023 | 152100 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20231023 | 152000 | 9372355300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20231023 | 151900 | 9372355300 | 21100 | 21050 | 21100 | 21050 | 621 |
| 278 | 20231023 | 151800 | 9359270650 | 21100 | 21100 | 21100 | 21050 | 886 |
| 279 | 20231023 | 151700 | 9340612100 | 21100 | 21150 | 21150 | 21100 | 132 |
| 280 | 20231023 | 151600 | 9337826850 | 21100 | 21050 | 21150 | 21050 | 1156 |
| 281 | 20231023 | 151500 | 9313440800 | 21100 | 21050 | 21100 | 20950 | 789 |
| 282 | 20231023 | 151400 | 9296866600 | 21050 | 21000 | 21050 | 20950 | 745 |
| 283 | 20231023 | 151300 | 9281222850 | 21000 | 21050 | 21050 | 21000 | 950 |
| 284 | 20231023 | 151200 | 9261233950 | 21050 | 21050 | 21050 | 21000 | 1263 |
| 285 | 20231023 | 151100 | 9234666850 | 21000 | 21000 | 21000 | 21000 | 1144 |
| 286 | 20231023 | 151000 | 9210642850 | 21050 | 20950 | 21050 | 20950 | 769 |
| 287 | 20231023 | 150900 | 9194495750 | 20950 | 21000 | 21050 | 20950 | 1425 |
| 288 | 20231023 | 150800 | 9164584800 | 21000 | 21000 | 21050 | 21000 | 253 |
| 289 | 20231023 | 150700 | 9159271750 | 21050 | 21050 | 21050 | 21000 | 1279 |
| 290 | 20231023 | 150600 | 9132409450 | 21050 | 21000 | 21050 | 21000 | 474 |
| 291 | 20231023 | 150500 | 9122455300 | 21000 | 21050 | 21050 | 21000 | 106 |
| 292 | 20231023 | 150400 | 9120224050 | 21050 | 21050 | 21050 | 21050 | 1030 |
| 293 | 20231023 | 150300 | 9098542550 | 21050 | 21100 | 21100 | 21050 | 550 |
| 294 | 20231023 | 150200 | 9086960950 | 21100 | 21050 | 21100 | 21050 | 112 |
| 295 | 20231023 | 150100 | 9084602350 | 21050 | 21150 | 21150 | 21050 | 2270 |
| 296 | 20231023 | 150000 | 9036682550 | 21150 | 21150 | 21150 | 21100 | 414 |
| 297 | 20231023 | 145900 | 9027927350 | 21100 | 21100 | 21150 | 21100 | 308 |
| 298 | 20231023 | 145800 | 9021428200 | 21200 | 21200 | 21200 | 21150 | 1290 |
| 299 | 20231023 | 145700 | 8994128100 | 21200 | 21100 | 21200 | 21050 | 1458 |
| 300 | 20231023 | 145600 | 8963292750 | 21100 | 20950 | 21100 | 20950 | 642 |
| 301 | 20231023 | 145500 | 8949773100 | 20950 | 20850 | 20950 | 20850 | 261 |
| 302 | 20231023 | 145400 | 8944321700 | 20800 | 20850 | 20900 | 20800 | 1067 |
| 303 | 20231023 | 145300 | 8922077400 | 20800 | 20800 | 20850 | 20750 | 1013 |
| 304 | 20231023 | 145200 | 8901018400 | 20750 | 20750 | 20800 | 20750 | 393 |
| 305 | 20231023 | 145100 | 8892863050 | 20750 | 20750 | 20800 | 20750 | 389 |
| 306 | 20231023 | 145000 | 8884776200 | 20800 | 20750 | 20800 | 20750 | 257 |
| 307 | 20231023 | 144900 | 8879435750 | 20750 | 20750 | 20750 | 20700 | 76 |
| 308 | 20231023 | 144800 | 8877859950 | 20800 | 20650 | 20800 | 20600 | 1259 |
| 309 | 20231023 | 144700 | 8851892350 | 20750 | 20750 | 20750 | 20650 | 1366 |
| 310 | 20231023 | 144600 | 8823569150 | 20750 | 20850 | 20850 | 20700 | 373 |
| 311 | 20231023 | 144500 | 8815837200 | 20750 | 20750 | 20850 | 20700 | 755 |
| 312 | 20231023 | 144400 | 8800167600 | 20750 | 20800 | 20800 | 20750 | 233 |
| 313 | 20231023 | 144300 | 8795330250 | 20800 | 20850 | 20850 | 20800 | 178 |
| 314 | 20231023 | 144200 | 8791625350 | 20800 | 20850 | 20850 | 20750 | 199 |
| 315 | 20231023 | 144100 | 8787486950 | 20850 | 20800 | 20850 | 20700 | 212 |
| 316 | 20231023 | 144000 | 8783081600 | 20800 | 20700 | 20800 | 20700 | 45 |
| 317 | 20231023 | 143900 | 8782146500 | 20700 | 20750 | 20800 | 20650 | 2462 |
| 318 | 20231023 | 143800 | 8731130700 | 20800 | 20750 | 20800 | 20750 | 14 |
| 319 | 20231023 | 143700 | 8730839550 | 20750 | 20700 | 20800 | 20650 | 484 |
| 320 | 20231023 | 143600 | 8720825450 | 20700 | 20750 | 20800 | 20600 | 1666 |
| 321 | 20231023 | 143500 | 8686369600 | 20850 | 20750 | 20850 | 20500 | 2907 |
| 322 | 20231023 | 143400 | 8626369400 | 20750 | 20650 | 20750 | 20500 | 5439 |
| 323 | 20231023 | 143300 | 8514276900 | 20700 | 20850 | 20850 | 20400 | 4427 |
| 324 | 20231023 | 143200 | 8422968800 | 20850 | 20900 | 20900 | 20800 | 2158 |
| 325 | 20231023 | 143100 | 8378058350 | 20850 | 20900 | 20900 | 20850 | 711 |
| 326 | 20231023 | 143000 | 8363231100 | 20900 | 20950 | 21000 | 20900 | 1405 |
| 327 | 20231023 | 142900 | 8333829750 | 21000 | 21150 | 21200 | 20950 | 8670 |
| 328 | 20231023 | 142800 | 8151475800 | 21150 | 21150 | 21150 | 21150 | 647 |
| 329 | 20231023 | 142700 | 8137791750 | 21150 | 21200 | 21200 | 21150 | 130 |
| 330 | 20231023 | 142600 | 8135041800 | 21200 | 21250 | 21250 | 21200 | 1608 |
| 331 | 20231023 | 142500 | 8100944800 | 21250 | 21250 | 21250 | 21250 | 98 |
| 332 | 20231023 | 142400 | 8098862300 | 21300 | 21200 | 21300 | 21200 | 784 |
| 333 | 20231023 | 142300 | 8082239350 | 21200 | 21250 | 21300 | 21200 | 169 |
| 334 | 20231023 | 142200 | 8078651200 | 21250 | 21300 | 21300 | 21250 | 60 |
| 335 | 20231023 | 142100 | 8077376150 | 21300 | 21300 | 21300 | 21300 | 114 |
| 336 | 20231023 | 142000 | 8074947950 | 21300 | 21300 | 21300 | 21250 | 574 |
| 337 | 20231023 | 141900 | 8062748100 | 21250 | 21250 | 21300 | 21250 | 248 |
| 338 | 20231023 | 141800 | 8057475050 | 21300 | 21250 | 21300 | 21250 | 5 |
| 339 | 20231023 | 141700 | 8057368600 | 21250 | 21350 | 21350 | 21250 | 2270 |
| 340 | 20231023 | 141600 | 8008999250 | 21350 | 21350 | 21350 | 21300 | 347 |
| 341 | 20231023 | 141500 | 8001597000 | 21350 | 21300 | 21350 | 21300 | 468 |
| 342 | 20231023 | 141400 | 7991627900 | 21350 | 21300 | 21350 | 21300 | 6 |
| 343 | 20231023 | 141300 | 7991499950 | 21350 | 21350 | 21350 | 21350 | 11 |
| 344 | 20231023 | 141200 | 7991265100 | 21350 | 21350 | 21350 | 21350 | 10 |
| 345 | 20231023 | 141100 | 7991051600 | 21350 | 21350 | 21350 | 21350 | 285 |
| 346 | 20231023 | 141000 | 7984966850 | 21350 | 21400 | 21400 | 21350 | 4 |
| 347 | 20231023 | 140900 | 7984881350 | 21400 | 21400 | 21400 | 21350 | 155 |
| 348 | 20231023 | 140800 | 7981569100 | 21400 | 21400 | 21400 | 21400 | 50 |
| 349 | 20231023 | 140700 | 7980499100 | 21350 | 21400 | 21400 | 21350 | 6 |
| 350 | 20231023 | 140600 | 7980370750 | 21400 | 21400 | 21400 | 21400 | 1 |
| 351 | 20231023 | 140500 | 7980349350 | 21300 | 21450 | 21450 | 21300 | 70 |
| 352 | 20231023 | 140400 | 7978850850 | 21450 | 21350 | 21450 | 21300 | 161 |
| 353 | 20231023 | 140300 | 7975398050 | 21450 | 21350 | 21450 | 21350 | 1671 |
| 354 | 20231023 | 140200 | 7939704100 | 21350 | 21300 | 21350 | 21300 | 465 |
| 355 | 20231023 | 140100 | 7929784600 | 21300 | 21300 | 21300 | 21300 | 570 |
| 356 | 20231023 | 140000 | 7917643600 | 21300 | 21300 | 21300 | 21300 | 813 |
| 357 | 20231023 | 135900 | 7900326700 | 21300 | 21300 | 21300 | 21300 | 50 |
| 358 | 20231023 | 135800 | 7899261700 | 21300 | 21300 | 21300 | 21300 | 20 |
| 359 | 20231023 | 135700 | 7898835700 | 21350 | 21350 | 21350 | 21350 | 204 |
| 360 | 20231023 | 135600 | 7894480300 | 21300 | 21350 | 21350 | 21300 | 1894 |
| 361 | 20231023 | 135500 | 7854132650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 362 | 20231023 | 135400 | 7854132650 | 21350 | 21350 | 21350 | 21350 | 47 |
| 363 | 20231023 | 135300 | 7853129200 | 21300 | 21300 | 21350 | 21300 | 695 |
| 364 | 20231023 | 135200 | 7838325500 | 21350 | 21350 | 21350 | 21350 | 18 |
| 365 | 20231023 | 135100 | 7837941200 | 21350 | 21300 | 21350 | 21300 | 67 |
| 366 | 20231023 | 135000 | 7836512800 | 21350 | 21350 | 21350 | 21300 | 65 |
| 367 | 20231023 | 134900 | 7835125750 | 21350 | 21350 | 21350 | 21350 | 23 |
| 368 | 20231023 | 134800 | 7834634700 | 21300 | 21350 | 21350 | 21300 | 317 |
| 369 | 20231023 | 134700 | 7827882000 | 21350 | 21350 | 21350 | 21300 | 180 |
| 370 | 20231023 | 134600 | 7824039500 | 21400 | 21350 | 21400 | 21350 | 16 |
| 371 | 20231023 | 134500 | 7823697800 | 21400 | 21350 | 21400 | 21300 | 317 |
| 372 | 20231023 | 134400 | 7816930050 | 21350 | 21350 | 21350 | 21350 | 62 |
| 373 | 20231023 | 134300 | 7815606350 | 21350 | 21350 | 21350 | 21300 | 320 |
| 374 | 20231023 | 134200 | 7808774500 | 21350 | 21350 | 21350 | 21350 | 0 |
| 375 | 20231023 | 134100 | 7808774500 | 21350 | 21350 | 21400 | 21350 | 242 |
| 376 | 20231023 | 134000 | 7803600800 | 21400 | 21350 | 21400 | 21350 | 18 |
| 377 | 20231023 | 133900 | 7803216150 | 21350 | 21350 | 21400 | 21350 | 144 |
| 378 | 20231023 | 133800 | 7800139150 | 21300 | 21300 | 21300 | 21300 | 150 |
| 379 | 20231023 | 133700 | 7796944150 | 21300 | 21350 | 21350 | 21300 | 167 |
| 380 | 20231023 | 133600 | 7793380600 | 21350 | 21350 | 21400 | 21300 | 448 |
| 381 | 20231023 | 133500 | 7783827450 | 21350 | 21350 | 21350 | 21300 | 872 |
| 382 | 20231023 | 133400 | 7765210750 | 21350 | 21400 | 21400 | 21350 | 1426 |
| 383 | 20231023 | 133300 | 7734765550 | 21350 | 21400 | 21400 | 21350 | 144 |
| 384 | 20231023 | 133200 | 7731690200 | 21450 | 21400 | 21450 | 21350 | 28 |
| 385 | 20231023 | 133100 | 7731091200 | 21450 | 21450 | 21450 | 21350 | 459 |
| 386 | 20231023 | 133000 | 7721269450 | 21450 | 21400 | 21450 | 21400 | 21 |
| 387 | 20231023 | 132900 | 7720820000 | 21400 | 21400 | 21400 | 21400 | 259 |
| 388 | 20231023 | 132800 | 7715277400 | 21400 | 21400 | 21400 | 21400 | 155 |
| 389 | 20231023 | 132700 | 7711960400 | 21400 | 21400 | 21400 | 21400 | 83 |
| 390 | 20231023 | 132600 | 7710184200 | 21400 | 21400 | 21400 | 21400 | 30 |
| 391 | 20231023 | 132500 | 7709542200 | 21400 | 21400 | 21400 | 21400 | 218 |
| 392 | 20231023 | 132400 | 7704877000 | 21400 | 21400 | 21450 | 21400 | 558 |
| 393 | 20231023 | 132300 | 7692924800 | 21400 | 21400 | 21400 | 21400 | 269 |
| 394 | 20231023 | 132200 | 7687168200 | 21400 | 21400 | 21400 | 21400 | 232 |
| 395 | 20231023 | 132100 | 7682203400 | 21400 | 21400 | 21450 | 21400 | 247 |
| 396 | 20231023 | 132000 | 7676912800 | 21400 | 21450 | 21450 | 21400 | 427 |
| 397 | 20231023 | 131900 | 7667754500 | 21450 | 21400 | 21450 | 21400 | 36 |
| 398 | 20231023 | 131800 | 7666984050 | 21450 | 21400 | 21450 | 21400 | 42 |
| 399 | 20231023 | 131700 | 7666083800 | 21450 | 21400 | 21450 | 21400 | 259 |
| 400 | 20231023 | 131600 | 7660540700 | 21400 | 21400 | 21400 | 21400 | 114 |
| 401 | 20231023 | 131500 | 7658101100 | 21400 | 21450 | 21450 | 21400 | 204 |
| 402 | 20231023 | 131400 | 7653735000 | 21450 | 21450 | 21450 | 21450 | 240 |
| 403 | 20231023 | 131300 | 7648587000 | 21450 | 21450 | 21450 | 21450 | 1 |
| 404 | 20231023 | 131200 | 7648565550 | 21450 | 21400 | 21450 | 21400 | 265 |
| 405 | 20231023 | 131100 | 7642886450 | 21450 | 21450 | 21450 | 21400 | 180 |
| 406 | 20231023 | 131000 | 7639031900 | 21450 | 21450 | 21450 | 21400 | 210 |
| 407 | 20231023 | 130900 | 7634534400 | 21450 | 21400 | 21450 | 21400 | 296 |
| 408 | 20231023 | 130800 | 7628190250 | 21400 | 21450 | 21450 | 21350 | 3534 |
| 409 | 20231023 | 130700 | 7552436350 | 21400 | 21450 | 21450 | 21400 | 104 |
| 410 | 20231023 | 130600 | 7550206650 | 21450 | 21450 | 21450 | 21450 | 237 |
| 411 | 20231023 | 130500 | 7545123000 | 21450 | 21450 | 21450 | 21450 | 0 |
| 412 | 20231023 | 130400 | 7545123000 | 21450 | 21400 | 21450 | 21400 | 10 |
| 413 | 20231023 | 130300 | 7544908950 | 21400 | 21400 | 21450 | 21400 | 202 |
| 414 | 20231023 | 130200 | 7540586100 | 21400 | 21400 | 21400 | 21400 | 51 |
| 415 | 20231023 | 130100 | 7539494700 | 21350 | 21400 | 21400 | 21350 | 71 |
| 416 | 20231023 | 130000 | 7537976600 | 21400 | 21350 | 21400 | 21350 | 170 |
| 417 | 20231023 | 125900 | 7534338850 | 21400 | 21400 | 21400 | 21400 | 200 |
| 418 | 20231023 | 125800 | 7530058850 | 21400 | 21350 | 21400 | 21350 | 3 |
| 419 | 20231023 | 125700 | 7529994700 | 21350 | 21400 | 21450 | 21350 | 876 |
| 420 | 20231023 | 125600 | 7511282050 | 21450 | 21400 | 21450 | 21400 | 553 |
| 421 | 20231023 | 125500 | 7499432850 | 21400 | 21400 | 21450 | 21400 | 824 |
| 422 | 20231023 | 125400 | 7481799050 | 21400 | 21400 | 21450 | 21400 | 627 |
| 423 | 20231023 | 125300 | 7468381200 | 21350 | 21450 | 21450 | 21350 | 797 |
| 424 | 20231023 | 125200 | 7451325500 | 21450 | 21450 | 21450 | 21450 | 484 |
| 425 | 20231023 | 125100 | 7440943700 | 21450 | 21500 | 21500 | 21450 | 393 |
| 426 | 20231023 | 125000 | 7432513750 | 21450 | 21550 | 21550 | 21450 | 116 |
| 427 | 20231023 | 124900 | 7430024050 | 21400 | 21500 | 21500 | 21400 | 623 |
| 428 | 20231023 | 124800 | 7416629850 | 21550 | 21400 | 21550 | 21400 | 634 |
| 429 | 20231023 | 124700 | 7403061800 | 21400 | 21450 | 21450 | 21400 | 96 |
| 430 | 20231023 | 124600 | 7401005150 | 21450 | 21450 | 21450 | 21450 | 4 |
| 431 | 20231023 | 124500 | 7400919350 | 21450 | 21500 | 21550 | 21450 | 14 |
| 432 | 20231023 | 124400 | 7400618550 | 21500 | 21500 | 21550 | 21500 | 11 |
| 433 | 20231023 | 124300 | 7400381950 | 21550 | 21550 | 21550 | 21450 | 55 |
| 434 | 20231023 | 124200 | 7399196800 | 21550 | 21450 | 21550 | 21450 | 54 |
| 435 | 20231023 | 124100 | 7398038400 | 21450 | 21550 | 21550 | 21450 | 120 |
| 436 | 20231023 | 124000 | 7395457100 | 21550 | 21550 | 21550 | 21550 | 10 |
| 437 | 20231023 | 123900 | 7395241600 | 21550 | 21500 | 21550 | 21450 | 345 |
| 438 | 20231023 | 123800 | 7387841200 | 21500 | 21600 | 21650 | 21500 | 731 |
| 439 | 20231023 | 123700 | 7372086500 | 21650 | 21650 | 21650 | 21600 | 27 |
| 440 | 20231023 | 123600 | 7371502200 | 21650 | 21600 | 21650 | 21600 | 1170 |
| 441 | 20231023 | 123500 | 7346201250 | 21650 | 21600 | 21650 | 21600 | 524 |
| 442 | 20231023 | 123400 | 7334856900 | 21650 | 21500 | 21650 | 21500 | 1707 |
| 443 | 20231023 | 123300 | 7298070750 | 21500 | 21500 | 21500 | 21450 | 56 |
| 444 | 20231023 | 123200 | 7296867750 | 21500 | 21500 | 21500 | 21450 | 15 |
| 445 | 20231023 | 123100 | 7296545350 | 21500 | 21450 | 21500 | 21450 | 107 |
| 446 | 20231023 | 123000 | 7294250100 | 21450 | 21400 | 21450 | 21400 | 157 |
| 447 | 20231023 | 122900 | 7290890250 | 21400 | 21400 | 21400 | 21400 | 363 |
| 448 | 20231023 | 122800 | 7283122050 | 21400 | 21400 | 21400 | 21400 | 100 |
| 449 | 20231023 | 122700 | 7280982050 | 21450 | 21450 | 21450 | 21450 | 24 |
| 450 | 20231023 | 122600 | 7280467250 | 21500 | 21500 | 21500 | 21500 | 1 |
| 451 | 20231023 | 122500 | 7280445750 | 21450 | 21500 | 21500 | 21450 | 130 |
| 452 | 20231023 | 122400 | 7277657100 | 21450 | 21450 | 21450 | 21400 | 403 |
| 453 | 20231023 | 122300 | 7269031900 | 21450 | 21500 | 21500 | 21450 | 9 |
| 454 | 20231023 | 122200 | 7268838800 | 21500 | 21450 | 21500 | 21450 | 24 |
| 455 | 20231023 | 122100 | 7268323950 | 21450 | 21450 | 21500 | 21400 | 509 |
| 456 | 20231023 | 122000 | 7257423400 | 21500 | 21450 | 21500 | 21400 | 55 |
| 457 | 20231023 | 121900 | 7256241300 | 21400 | 21400 | 21400 | 21400 | 2 |
| 458 | 20231023 | 121800 | 7256198500 | 21500 | 21400 | 21500 | 21400 | 2 |
| 459 | 20231023 | 121700 | 7256155600 | 21400 | 21450 | 21500 | 21400 | 145 |
| 460 | 20231023 | 121600 | 7253048000 | 21500 | 21500 | 21500 | 21500 | 1 |
| 461 | 20231023 | 121500 | 7253026500 | 21450 | 21450 | 21450 | 21450 | 390 |
| 462 | 20231023 | 121400 | 7244661000 | 21450 | 21450 | 21450 | 21450 | 32 |
| 463 | 20231023 | 121300 | 7243974600 | 21450 | 21550 | 21550 | 21450 | 89 |
| 464 | 20231023 | 121200 | 7242056850 | 21550 | 21400 | 21550 | 21400 | 15 |
| 465 | 20231023 | 121100 | 7241734200 | 21500 | 21450 | 21500 | 21450 | 37 |
| 466 | 20231023 | 121000 | 7240939200 | 21500 | 21550 | 21550 | 21500 | 328 |
| 467 | 20231023 | 120900 | 7233872200 | 21550 | 21400 | 21550 | 21400 | 74 |
| 468 | 20231023 | 120800 | 7232285650 | 21400 | 21550 | 21550 | 21400 | 25 |
| 469 | 20231023 | 120700 | 7231747200 | 21550 | 21550 | 21550 | 21550 | 1 |
| 470 | 20231023 | 120600 | 7231725650 | 21550 | 21350 | 21550 | 21350 | 419 |
| 471 | 20231023 | 120500 | 7222766500 | 21350 | 21400 | 21400 | 21350 | 1867 |
| 472 | 20231023 | 120400 | 7182872100 | 21450 | 21450 | 21500 | 21450 | 1011 |
| 473 | 20231023 | 120300 | 7161165900 | 21450 | 21500 | 21500 | 21450 | 797 |
| 474 | 20231023 | 120200 | 7144067200 | 21500 | 21550 | 21550 | 21500 | 4386 |
| 475 | 20231023 | 120100 | 7049767900 | 21550 | 21600 | 21600 | 21550 | 2234 |
| 476 | 20231023 | 120000 | 7001609800 | 21600 | 21650 | 21650 | 21600 | 2717 |
| 477 | 20231023 | 115900 | 6942917600 | 21600 | 21650 | 21650 | 21600 | 266 |
| 478 | 20231023 | 115800 | 6937159850 | 21650 | 21650 | 21650 | 21600 | 364 |
| 479 | 20231023 | 115700 | 6929279700 | 21650 | 21600 | 21650 | 21600 | 324 |
| 480 | 20231023 | 115600 | 6922268900 | 21600 | 21650 | 21650 | 21600 | 3490 |
| 481 | 20231023 | 115500 | 6846884550 | 21650 | 21600 | 21650 | 21600 | 15 |
| 482 | 20231023 | 115400 | 6846560400 | 21600 | 21650 | 21650 | 21600 | 613 |
| 483 | 20231023 | 115300 | 6833289250 | 21650 | 21700 | 21700 | 21650 | 8 |
| 484 | 20231023 | 115200 | 6833115900 | 21650 | 21650 | 21650 | 21650 | 199 |
| 485 | 20231023 | 115100 | 6828807550 | 21650 | 21750 | 21750 | 21650 | 87 |
| 486 | 20231023 | 115000 | 6826921100 | 21800 | 21650 | 21800 | 21650 | 111 |
| 487 | 20231023 | 114900 | 6824509650 | 21650 | 21700 | 21700 | 21650 | 54 |
| 488 | 20231023 | 114800 | 6823338650 | 21700 | 21700 | 21700 | 21700 | 27 |
| 489 | 20231023 | 114700 | 6822752750 | 21700 | 21650 | 21700 | 21650 | 72 |
| 490 | 20231023 | 114600 | 6821191750 | 21650 | 21650 | 21650 | 21650 | 10 |
| 491 | 20231023 | 114500 | 6820975250 | 21700 | 21700 | 21700 | 21700 | 111 |
| 492 | 20231023 | 114400 | 6818566550 | 21700 | 21700 | 21700 | 21700 | 246 |
| 493 | 20231023 | 114300 | 6813228350 | 21700 | 21650 | 21700 | 21650 | 83 |
| 494 | 20231023 | 114200 | 6811429850 | 21650 | 21650 | 21650 | 21650 | 200 |
| 495 | 20231023 | 114100 | 6807099850 | 21650 | 21650 | 21650 | 21650 | 446 |
| 496 | 20231023 | 114000 | 6797443950 | 21650 | 21700 | 21700 | 21650 | 743 |
| 497 | 20231023 | 113900 | 6781341450 | 21700 | 21700 | 21700 | 21700 | 8 |
| 498 | 20231023 | 113800 | 6781167850 | 21750 | 21750 | 21750 | 21750 | 7 |
| 499 | 20231023 | 113700 | 6781015600 | 21750 | 21700 | 21750 | 21700 | 88 |
| 500 | 20231023 | 113600 | 6779103250 | 21700 | 21750 | 21750 | 21700 | 589 |
| 501 | 20231023 | 113500 | 6766292550 | 21750 | 21800 | 21800 | 21750 | 49 |
| 502 | 20231023 | 113400 | 6765226650 | 21800 | 21800 | 21800 | 21800 | 83 |
| 503 | 20231023 | 113300 | 6763417250 | 21800 | 21800 | 21800 | 21800 | 50 |
| 504 | 20231023 | 113200 | 6762327250 | 21800 | 21800 | 21800 | 21800 | 12 |
| 505 | 20231023 | 113100 | 6762065650 | 21800 | 21800 | 21800 | 21750 | 62 |
| 506 | 20231023 | 113000 | 6760715500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 507 | 20231023 | 112900 | 6760715500 | 21800 | 21800 | 21800 | 21750 | 435 |
| 508 | 20231023 | 112800 | 6751232850 | 21800 | 21800 | 21800 | 21800 | 1156 |
| 509 | 20231023 | 112700 | 6726032050 | 21800 | 21750 | 21800 | 21750 | 119 |
| 510 | 20231023 | 112600 | 6723438100 | 21750 | 21750 | 21750 | 21750 | 20 |
| 511 | 20231023 | 112500 | 6723003100 | 21850 | 21850 | 21850 | 21800 | 1325 |
| 512 | 20231023 | 112400 | 6694052550 | 21850 | 21800 | 21850 | 21800 | 66 |
| 513 | 20231023 | 112300 | 6692611450 | 21800 | 21750 | 21800 | 21750 | 1394 |
| 514 | 20231023 | 112200 | 6662224500 | 21800 | 21750 | 21800 | 21750 | 136 |
| 515 | 20231023 | 112100 | 6659265450 | 21650 | 21700 | 21700 | 21650 | 459 |
| 516 | 20231023 | 112000 | 6649306350 | 21750 | 21700 | 21750 | 21700 | 22 |
| 517 | 20231023 | 111900 | 6648828900 | 21750 | 21700 | 21800 | 21650 | 1691 |
| 518 | 20231023 | 111800 | 6612113850 | 21650 | 21650 | 21650 | 21650 | 124 |
| 519 | 20231023 | 111700 | 6609429250 | 21700 | 21650 | 21700 | 21650 | 1553 |
| 520 | 20231023 | 111600 | 6575781700 | 21650 | 21700 | 21700 | 21650 | 140 |
| 521 | 20231023 | 111500 | 6572744600 | 21700 | 21700 | 21700 | 21700 | 16 |
| 522 | 20231023 | 111400 | 6572397400 | 21700 | 21650 | 21700 | 21650 | 363 |
| 523 | 20231023 | 111300 | 6564522650 | 21650 | 21700 | 21700 | 21650 | 97 |
| 524 | 20231023 | 111200 | 6562422450 | 21700 | 21650 | 21700 | 21650 | 55 |
| 525 | 20231023 | 111100 | 6561229200 | 21700 | 21700 | 21700 | 21700 | 222 |
| 526 | 20231023 | 111000 | 6556411800 | 21750 | 21700 | 21750 | 21700 | 187 |
| 527 | 20231023 | 110900 | 6552349350 | 21750 | 21700 | 21800 | 21700 | 1347 |
| 528 | 20231023 | 110800 | 6523020850 | 21650 | 21700 | 21700 | 21650 | 162 |
| 529 | 20231023 | 110700 | 6519508550 | 21650 | 21700 | 21750 | 21650 | 80 |
| 530 | 20231023 | 110600 | 6517772750 | 21750 | 21700 | 21750 | 21700 | 17 |
| 531 | 20231023 | 110500 | 6517403650 | 21750 | 21650 | 21750 | 21650 | 283 |
| 532 | 20231023 | 110400 | 6511258200 | 21700 | 21650 | 21700 | 21650 | 75 |
| 533 | 20231023 | 110300 | 6509631200 | 21700 | 21700 | 21700 | 21650 | 141 |
| 534 | 20231023 | 110200 | 6506576950 | 21650 | 21650 | 21650 | 21650 | 22 |
| 535 | 20231023 | 110100 | 6506100650 | 21650 | 21700 | 21700 | 21650 | 434 |
| 536 | 20231023 | 110000 | 6496704400 | 21700 | 21700 | 21750 | 21700 | 102 |
| 537 | 20231023 | 105900 | 6494490500 | 21750 | 21700 | 21750 | 21700 | 692 |
| 538 | 20231023 | 105800 | 6479449750 | 21700 | 21700 | 21700 | 21600 | 253 |
| 539 | 20231023 | 105700 | 6473969900 | 21700 | 21650 | 21700 | 21650 | 218 |
| 540 | 20231023 | 105600 | 6469245100 | 21650 | 21650 | 21650 | 21650 | 33 |
| 541 | 20231023 | 105500 | 6468530650 | 21650 | 21650 | 21650 | 21650 | 13 |
| 542 | 20231023 | 105400 | 6468249200 | 21700 | 21650 | 21700 | 21650 | 227 |
| 543 | 20231023 | 105300 | 6463332150 | 21700 | 21700 | 21700 | 21700 | 82 |
| 544 | 20231023 | 105200 | 6461552750 | 21700 | 21700 | 21700 | 21650 | 463 |
| 545 | 20231023 | 105100 | 6451506800 | 21750 | 21650 | 21750 | 21650 | 33 |
| 546 | 20231023 | 105000 | 6450792250 | 21650 | 21650 | 21650 | 21650 | 599 |
| 547 | 20231023 | 104900 | 6437823900 | 21650 | 21700 | 21700 | 21650 | 133 |
| 548 | 20231023 | 104800 | 6434941250 | 21800 | 21700 | 21800 | 21700 | 444 |
| 549 | 20231023 | 104700 | 6425290750 | 21650 | 21700 | 21700 | 21650 | 12 |
| 550 | 20231023 | 104600 | 6425030450 | 21700 | 21650 | 21700 | 21650 | 20 |
| 551 | 20231023 | 104500 | 6424597350 | 21700 | 21600 | 21700 | 21600 | 76 |
| 552 | 20231023 | 104400 | 6422954550 | 21600 | 21650 | 21650 | 21600 | 425 |
| 553 | 20231023 | 104300 | 6413754400 | 21650 | 21700 | 21700 | 21650 | 53 |
| 554 | 20231023 | 104200 | 6412606850 | 21700 | 21700 | 21700 | 21650 | 301 |
| 555 | 20231023 | 104100 | 6406081550 | 21750 | 21800 | 21800 | 21700 | 412 |
| 556 | 20231023 | 104000 | 6397121900 | 21800 | 21700 | 21800 | 21650 | 712 |
| 557 | 20231023 | 103900 | 6381650150 | 21700 | 21700 | 21700 | 21650 | 52 |
| 558 | 20231023 | 103800 | 6380523200 | 21700 | 21700 | 21700 | 21650 | 91 |
| 559 | 20231023 | 103700 | 6378551900 | 21700 | 21700 | 21700 | 21600 | 509 |
| 560 | 20231023 | 103600 | 6367529100 | 21600 | 21650 | 21650 | 21600 | 938 |
| 561 | 20231023 | 103500 | 6347221900 | 21600 | 21600 | 21600 | 21600 | 305 |
| 562 | 20231023 | 103400 | 6340633900 | 21600 | 21600 | 21700 | 21600 | 577 |
| 563 | 20231023 | 103300 | 6328161900 | 21600 | 21600 | 21650 | 21600 | 1704 |
| 564 | 20231023 | 103200 | 6291354700 | 21600 | 21700 | 21700 | 21600 | 1768 |
| 565 | 20231023 | 103100 | 6253082400 | 21700 | 21700 | 21700 | 21650 | 305 |
| 566 | 20231023 | 103000 | 6246469450 | 21700 | 21750 | 21750 | 21700 | 1370 |
| 567 | 20231023 | 102900 | 6216737000 | 21750 | 21800 | 21800 | 21700 | 1624 |
| 568 | 20231023 | 102800 | 6181406050 | 21800 | 21800 | 21850 | 21800 | 346 |
| 569 | 20231023 | 102700 | 6173857500 | 21800 | 21800 | 21800 | 21750 | 338 |
| 570 | 20231023 | 102600 | 6166498250 | 21800 | 21800 | 21800 | 21800 | 161 |
| 571 | 20231023 | 102500 | 6162988450 | 21800 | 21800 | 21800 | 21800 | 1000 |
| 572 | 20231023 | 102400 | 6141188450 | 21850 | 21850 | 21900 | 21850 | 357 |
| 573 | 20231023 | 102300 | 6133384500 | 21850 | 21800 | 21850 | 21800 | 705 |
| 574 | 20231023 | 102200 | 6118001450 | 21800 | 21900 | 21900 | 21800 | 226 |
| 575 | 20231023 | 102100 | 6113055300 | 21900 | 21850 | 21900 | 21850 | 320 |
| 576 | 20231023 | 102000 | 6106057700 | 21800 | 21800 | 21800 | 21800 | 354 |
| 577 | 20231023 | 101900 | 6098340500 | 21800 | 22000 | 22000 | 21750 | 1578 |
| 578 | 20231023 | 101800 | 6063875800 | 22000 | 22000 | 22000 | 22000 | 320 |
| 579 | 20231023 | 101700 | 6056835800 | 22000 | 21900 | 22000 | 21900 | 1562 |
| 580 | 20231023 | 101600 | 6022500550 | 21850 | 21850 | 21850 | 21850 | 102 |
| 581 | 20231023 | 101500 | 6020271850 | 21850 | 21950 | 21950 | 21800 | 164 |
| 582 | 20231023 | 101400 | 6016688650 | 21900 | 21950 | 21950 | 21900 | 243 |
| 583 | 20231023 | 101300 | 6011358600 | 21950 | 21800 | 21950 | 21800 | 684 |
| 584 | 20231023 | 101200 | 5996399450 | 21800 | 21850 | 21850 | 21750 | 1224 |
| 585 | 20231023 | 101100 | 5969722300 | 21800 | 21850 | 21850 | 21800 | 400 |
| 586 | 20231023 | 101000 | 5961001550 | 21900 | 21800 | 21900 | 21800 | 1213 |
| 587 | 20231023 | 100900 | 5934541200 | 21800 | 21800 | 21850 | 21800 | 687 |
| 588 | 20231023 | 100800 | 5919546600 | 21800 | 21900 | 21900 | 21800 | 1972 |
| 589 | 20231023 | 100700 | 5876455300 | 21900 | 22000 | 22000 | 21850 | 2518 |
| 590 | 20231023 | 100600 | 5821315000 | 21950 | 21950 | 22100 | 21900 | 430 |
| 591 | 20231023 | 100500 | 5811867300 | 22100 | 22000 | 22100 | 21900 | 1838 |
| 592 | 20231023 | 100400 | 5771447600 | 22150 | 22150 | 22150 | 22050 | 535 |
| 593 | 20231023 | 100300 | 5759650350 | 22000 | 22150 | 22200 | 22000 | 1823 |
| 594 | 20231023 | 100200 | 5719404450 | 22100 | 22200 | 22200 | 22100 | 306 |
| 595 | 20231023 | 100100 | 5712617500 | 22150 | 22150 | 22200 | 22100 | 738 |
| 596 | 20231023 | 100000 | 5696270400 | 22200 | 22100 | 22200 | 22100 | 350 |
| 597 | 20231023 | 095900 | 5688531200 | 22100 | 22150 | 22150 | 22050 | 2283 |
| 598 | 20231023 | 095800 | 5637975550 | 22150 | 22200 | 22250 | 22150 | 1848 |
| 599 | 20231023 | 095700 | 5596954950 | 22200 | 22150 | 22200 | 22150 | 3110 |
| 600 | 20231023 | 095600 | 5527925650 | 22150 | 22100 | 22150 | 22050 | 6455 |
| 601 | 20231023 | 095500 | 5385108050 | 22100 | 22000 | 22100 | 22000 | 500 |
| 602 | 20231023 | 095400 | 5374098750 | 22000 | 22050 | 22050 | 22000 | 2174 |
| 603 | 20231023 | 095300 | 5326268100 | 22000 | 22050 | 22050 | 22000 | 1184 |
| 604 | 20231023 | 095200 | 5300197050 | 22050 | 22050 | 22050 | 22050 | 307 |
| 605 | 20231023 | 095100 | 5293427700 | 22050 | 22050 | 22050 | 22050 | 1150 |
| 606 | 20231023 | 095000 | 5268070200 | 22100 | 22000 | 22100 | 22000 | 560 |
| 607 | 20231023 | 094900 | 5255723300 | 22000 | 22050 | 22050 | 22000 | 159 |
| 608 | 20231023 | 094800 | 5252219000 | 22050 | 22000 | 22050 | 22000 | 232 |
| 609 | 20231023 | 094700 | 5247114650 | 22000 | 22100 | 22100 | 22000 | 613 |
| 610 | 20231023 | 094600 | 5233628000 | 22000 | 21950 | 22150 | 21950 | 6342 |
| 611 | 20231023 | 094500 | 5093726350 | 21950 | 21950 | 22000 | 21950 | 162 |
| 612 | 20231023 | 094400 | 5090170150 | 21950 | 21950 | 21950 | 21950 | 324 |
| 613 | 20231023 | 094300 | 5083058350 | 21950 | 22000 | 22050 | 21950 | 3205 |
| 614 | 20231023 | 094200 | 5012636450 | 22050 | 22000 | 22100 | 21950 | 1300 |
| 615 | 20231023 | 094100 | 4983997400 | 22050 | 22100 | 22100 | 22000 | 832 |
| 616 | 20231023 | 094000 | 4965651550 | 22100 | 22100 | 22100 | 22050 | 1646 |
| 617 | 20231023 | 093900 | 4929343050 | 22100 | 21900 | 22100 | 21900 | 3311 |
| 618 | 20231023 | 093800 | 4856464650 | 21950 | 22000 | 22000 | 21900 | 442 |
| 619 | 20231023 | 093700 | 4846762350 | 22000 | 22000 | 22050 | 21950 | 3811 |
| 620 | 20231023 | 093600 | 4762929400 | 21950 | 21850 | 21950 | 21850 | 3169 |
| 621 | 20231023 | 093500 | 4693494800 | 21850 | 21800 | 21850 | 21800 | 191 |
| 622 | 20231023 | 093400 | 4689330600 | 21800 | 21800 | 21800 | 21800 | 626 |
| 623 | 20231023 | 093300 | 4675683800 | 21850 | 21900 | 21900 | 21850 | 314 |
| 624 | 20231023 | 093200 | 4668821450 | 21900 | 21850 | 21900 | 21800 | 1361 |
| 625 | 20231023 | 093100 | 4639077250 | 21850 | 21850 | 21850 | 21800 | 478 |
| 626 | 20231023 | 093000 | 4628640100 | 21850 | 21800 | 21850 | 21750 | 184 |
| 627 | 20231023 | 092900 | 4624627350 | 21850 | 21750 | 21900 | 21700 | 584 |
| 628 | 20231023 | 092800 | 4611931350 | 21900 | 21600 | 21900 | 21550 | 4561 |
| 629 | 20231023 | 092700 | 4513203150 | 21600 | 21600 | 21700 | 21550 | 2193 |
| 630 | 20231023 | 092600 | 4465874800 | 21600 | 21650 | 21700 | 21600 | 4099 |
| 631 | 20231023 | 092500 | 4377065350 | 21700 | 21750 | 21750 | 21600 | 1564 |
| 632 | 20231023 | 092400 | 4343254000 | 21750 | 21650 | 21750 | 21650 | 1271 |
| 633 | 20231023 | 092300 | 4315660150 | 21600 | 21750 | 21750 | 21600 | 7990 |
| 634 | 20231023 | 092200 | 4142268150 | 21750 | 21850 | 21850 | 21750 | 2560 |
| 635 | 20231023 | 092100 | 4086434800 | 21800 | 21800 | 21800 | 21800 | 975 |
| 636 | 20231023 | 092000 | 4065179800 | 21800 | 21800 | 21800 | 21750 | 2515 |
| 637 | 20231023 | 091900 | 4010377800 | 21800 | 21850 | 21850 | 21750 | 5225 |
| 638 | 20231023 | 091800 | 3896416900 | 21850 | 22100 | 22150 | 21800 | 4572 |
| 639 | 20231023 | 091700 | 3796079800 | 22100 | 22200 | 22200 | 22000 | 4871 |
| 640 | 20231023 | 091600 | 3688350050 | 22200 | 22050 | 22200 | 22050 | 4519 |
| 641 | 20231023 | 091500 | 3588259350 | 22050 | 21900 | 22100 | 21900 | 3730 |
| 642 | 20231023 | 091400 | 3506182000 | 21900 | 21800 | 21900 | 21800 | 1487 |
| 643 | 20231023 | 091300 | 3473653450 | 21800 | 21850 | 21900 | 21800 | 6142 |
| 644 | 20231023 | 091200 | 3339712250 | 21900 | 21800 | 21900 | 21800 | 4107 |
| 645 | 20231023 | 091100 | 3249960200 | 21800 | 22000 | 22000 | 21800 | 3920 |
| 646 | 20231023 | 091000 | 3164276250 | 21900 | 22150 | 22150 | 21900 | 1451 |
| 647 | 20231023 | 090900 | 3132458700 | 22000 | 22250 | 22250 | 21900 | 7060 |
| 648 | 20231023 | 090800 | 2977384950 | 22250 | 21950 | 22250 | 21850 | 15953 |
| 649 | 20231023 | 090700 | 2626239900 | 22000 | 22000 | 22050 | 21850 | 9276 |
| 650 | 20231023 | 090600 | 2422981100 | 22000 | 22450 | 22450 | 22000 | 11979 |
| 651 | 20231023 | 090500 | 2156733450 | 22400 | 22300 | 22500 | 22250 | 10829 |
| 652 | 20231023 | 090400 | 1913757750 | 22300 | 22250 | 22500 | 22250 | 13995 |
| 653 | 20231023 | 090300 | 1600647700 | 22250 | 22200 | 22300 | 22100 | 8670 |
| 654 | 20231023 | 090200 | 1408159500 | 22200 | 21900 | 22200 | 21750 | 12876 |
| 655 | 20231023 | 090100 | 1126035350 | 21900 | 22300 | 22350 | 21850 | 13189 |
| 656 | 20231023 | 090000 | 834912750 | 22200 | 21850 | 22700 | 21800 | 37215 |