36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 202000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 3 | 20231020 | 201900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231020 | 201800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231020 | 201700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231020 | 201600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231020 | 201500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231020 | 201400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231020 | 201300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231020 | 201200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231020 | 201100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231020 | 201000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231020 | 200900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231020 | 200800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231020 | 200700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231020 | 200600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231020 | 200500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231020 | 200400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231020 | 200300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231020 | 200200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231020 | 200100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231020 | 200000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231020 | 195900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231020 | 195800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231020 | 195700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231020 | 195600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231020 | 195500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231020 | 195400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231020 | 195300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231020 | 195200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231020 | 195100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231020 | 195000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 33 | 20231020 | 194900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231020 | 194800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231020 | 194700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231020 | 194600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231020 | 194500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231020 | 194400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231020 | 194300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231020 | 194200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231020 | 194100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231020 | 194000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231020 | 193900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231020 | 193800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231020 | 193700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231020 | 193600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231020 | 193500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231020 | 193400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231020 | 193300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231020 | 193200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231020 | 193100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231020 | 193000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231020 | 192900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231020 | 192800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231020 | 192700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231020 | 192600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231020 | 192500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231020 | 192400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231020 | 192300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231020 | 192200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231020 | 192100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231020 | 192000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 63 | 20231020 | 191900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231020 | 191800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231020 | 191700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231020 | 191600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231020 | 191500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231020 | 191400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231020 | 191300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231020 | 191200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231020 | 191100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231020 | 191000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231020 | 190900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231020 | 190800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231020 | 190700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231020 | 190600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231020 | 190500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231020 | 190400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231020 | 190300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231020 | 190200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231020 | 190100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231020 | 190000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231020 | 185900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231020 | 185800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231020 | 185700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231020 | 185600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231020 | 185500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231020 | 185400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231020 | 185300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231020 | 185200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231020 | 185100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231020 | 185000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 93 | 20231020 | 184900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231020 | 184800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231020 | 184700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231020 | 184600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231020 | 184500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231020 | 184400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231020 | 184300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231020 | 184200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231020 | 184100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231020 | 184000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231020 | 183900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231020 | 183800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231020 | 183700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231020 | 183600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231020 | 183500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231020 | 183400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231020 | 183300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231020 | 183200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231020 | 183100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231020 | 183000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231020 | 182900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231020 | 182800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231020 | 182700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231020 | 182600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231020 | 182500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231020 | 182400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231020 | 182300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231020 | 182200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231020 | 182100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231020 | 182000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 123 | 20231020 | 181900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231020 | 181800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231020 | 181700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231020 | 181600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231020 | 181500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231020 | 181400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231020 | 181300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231020 | 181200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231020 | 181100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231020 | 181000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231020 | 180900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231020 | 180800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231020 | 180700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231020 | 180600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231020 | 180500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231020 | 180400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231020 | 180300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231020 | 180200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231020 | 180100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231020 | 180000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231020 | 175900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231020 | 175800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231020 | 175700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231020 | 175600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231020 | 175500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231020 | 175400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231020 | 175300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231020 | 175200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231020 | 175100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231020 | 175000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 153 | 20231020 | 174900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231020 | 174800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231020 | 174700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231020 | 174600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231020 | 174500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231020 | 174400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231020 | 174300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231020 | 174200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231020 | 174100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231020 | 174000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231020 | 173900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231020 | 173800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231020 | 173700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231020 | 173600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231020 | 173500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231020 | 173400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231020 | 173300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231020 | 173200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231020 | 173100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231020 | 173000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231020 | 172900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231020 | 172800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231020 | 172700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231020 | 172600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231020 | 172500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231020 | 172400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231020 | 172300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231020 | 172200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231020 | 172100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231020 | 172000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 183 | 20231020 | 171900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231020 | 171800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231020 | 171700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231020 | 171600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231020 | 171500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231020 | 171400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231020 | 171300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231020 | 171200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231020 | 171100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231020 | 171000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231020 | 170900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231020 | 170800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231020 | 170700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231020 | 170600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231020 | 170500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231020 | 170400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231020 | 170300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231020 | 170200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231020 | 170100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231020 | 170000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231020 | 165900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231020 | 165800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231020 | 165700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231020 | 165600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231020 | 165500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231020 | 165400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231020 | 165300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231020 | 165200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231020 | 165100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231020 | 165000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 213 | 20231020 | 164900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231020 | 164800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231020 | 164700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231020 | 164600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231020 | 164500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231020 | 164400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231020 | 164300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231020 | 164200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231020 | 164100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231020 | 164000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231020 | 163900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231020 | 163800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231020 | 163700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231020 | 163600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231020 | 163500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231020 | 163400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231020 | 163300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231020 | 163200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231020 | 163100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231020 | 163000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231020 | 162900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231020 | 162800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231020 | 162700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231020 | 162600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231020 | 162500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231020 | 162400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231020 | 162300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231020 | 162200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231020 | 162100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231020 | 162000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 243 | 20231020 | 161900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231020 | 161800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231020 | 161700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231020 | 161600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20231020 | 161500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20231020 | 161400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20231020 | 161300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20231020 | 161200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20231020 | 161100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20231020 | 161000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20231020 | 160900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20231020 | 160800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20231020 | 160700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20231020 | 160600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20231020 | 160500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20231020 | 160400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20231020 | 160300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20231020 | 160200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20231020 | 160100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231020 | 160000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231020 | 155900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231020 | 155800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231020 | 155700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231020 | 155600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231020 | 155500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231020 | 155400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231020 | 155300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231020 | 155200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231020 | 155100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231020 | 155000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 273 | 20231020 | 154900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231020 | 154800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231020 | 154700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231020 | 154600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231020 | 154500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231020 | 154400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231020 | 154300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231020 | 154200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20231020 | 154100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20231020 | 154000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20231020 | 153900 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20231020 | 153800 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20231020 | 153700 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20231020 | 153600 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20231020 | 153500 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20231020 | 153400 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20231020 | 153300 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20231020 | 153200 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20231020 | 153100 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20231020 | 153000 | 2576405900 | 21750 | 21750 | 21750 | 21750 | 1432 |
| 293 | 20231020 | 152900 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20231020 | 152800 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20231020 | 152700 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20231020 | 152600 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20231020 | 152500 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20231020 | 152400 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20231020 | 152300 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20231020 | 152200 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 301 | 20231020 | 152100 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 302 | 20231020 | 152000 | 2545259900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 303 | 20231020 | 151900 | 2545259900 | 22000 | 21950 | 22000 | 21700 | 523 |
| 304 | 20231020 | 151800 | 2533809100 | 22000 | 22050 | 22100 | 22000 | 285 |
| 305 | 20231020 | 151700 | 2527526200 | 22050 | 22000 | 22050 | 21900 | 552 |
| 306 | 20231020 | 151600 | 2515368600 | 22000 | 22000 | 22000 | 21950 | 231 |
| 307 | 20231020 | 151500 | 2510290750 | 21950 | 22000 | 22000 | 21950 | 247 |
| 308 | 20231020 | 151400 | 2504863150 | 22000 | 21950 | 22000 | 21950 | 314 |
| 309 | 20231020 | 151300 | 2497965750 | 21950 | 22000 | 22000 | 21950 | 325 |
| 310 | 20231020 | 151200 | 2490821700 | 21950 | 21800 | 22000 | 21800 | 202 |
| 311 | 20231020 | 151100 | 2486390100 | 21900 | 22000 | 22000 | 21850 | 447 |
| 312 | 20231020 | 151000 | 2476589500 | 21950 | 21900 | 21950 | 21850 | 194 |
| 313 | 20231020 | 150900 | 2472331950 | 21950 | 21950 | 21950 | 21900 | 370 |
| 314 | 20231020 | 150800 | 2464219400 | 21950 | 21900 | 21950 | 21850 | 367 |
| 315 | 20231020 | 150700 | 2456178450 | 21900 | 21900 | 21900 | 21850 | 191 |
| 316 | 20231020 | 150600 | 2451998250 | 21900 | 21900 | 21900 | 21750 | 664 |
| 317 | 20231020 | 150500 | 2437512350 | 21900 | 21850 | 21900 | 21850 | 244 |
| 318 | 20231020 | 150400 | 2432176500 | 21850 | 21850 | 21850 | 21700 | 275 |
| 319 | 20231020 | 150300 | 2426181450 | 21850 | 21800 | 21850 | 21650 | 1267 |
| 320 | 20231020 | 150200 | 2398587600 | 21800 | 21800 | 21800 | 21750 | 289 |
| 321 | 20231020 | 150100 | 2392287500 | 21800 | 21800 | 21800 | 21650 | 800 |
| 322 | 20231020 | 150000 | 2374909850 | 21800 | 21750 | 21850 | 21700 | 666 |
| 323 | 20231020 | 145900 | 2360415250 | 21850 | 21850 | 21900 | 21750 | 1845 |
| 324 | 20231020 | 145800 | 2320157550 | 21900 | 21900 | 21950 | 21800 | 4301 |
| 325 | 20231020 | 145700 | 2226254450 | 21900 | 21800 | 21900 | 21800 | 522 |
| 326 | 20231020 | 145600 | 2214850350 | 21900 | 21850 | 21950 | 21850 | 782 |
| 327 | 20231020 | 145500 | 2197736200 | 21950 | 21900 | 21950 | 21850 | 603 |
| 328 | 20231020 | 145400 | 2184539800 | 21900 | 21850 | 21950 | 21850 | 511 |
| 329 | 20231020 | 145300 | 2173350100 | 21900 | 21950 | 21950 | 21850 | 675 |
| 330 | 20231020 | 145200 | 2158561650 | 21950 | 22000 | 22000 | 21900 | 712 |
| 331 | 20231020 | 145100 | 2142926700 | 22000 | 22000 | 22000 | 21950 | 394 |
| 332 | 20231020 | 145000 | 2134269350 | 22000 | 22000 | 22050 | 21950 | 466 |
| 333 | 20231020 | 144900 | 2124024400 | 22000 | 22000 | 22050 | 22000 | 186 |
| 334 | 20231020 | 144800 | 2119929000 | 22000 | 22000 | 22000 | 21950 | 421 |
| 335 | 20231020 | 144700 | 2110667900 | 22000 | 22000 | 22000 | 22000 | 265 |
| 336 | 20231020 | 144600 | 2104837900 | 21950 | 21950 | 22000 | 21950 | 314 |
| 337 | 20231020 | 144500 | 2097941850 | 21950 | 22000 | 22000 | 21900 | 717 |
| 338 | 20231020 | 144400 | 2082220600 | 21900 | 21950 | 22000 | 21900 | 265 |
| 339 | 20231020 | 144300 | 2076405400 | 21950 | 21900 | 21950 | 21900 | 347 |
| 340 | 20231020 | 144200 | 2068795750 | 21900 | 21900 | 21950 | 21900 | 350 |
| 341 | 20231020 | 144100 | 2061126400 | 21900 | 21900 | 21900 | 21900 | 304 |
| 342 | 20231020 | 144000 | 2054468800 | 21900 | 21950 | 21950 | 21850 | 826 |
| 343 | 20231020 | 143900 | 2036380550 | 22000 | 21950 | 22000 | 21950 | 279 |
| 344 | 20231020 | 143800 | 2030252350 | 21950 | 21950 | 22000 | 21950 | 263 |
| 345 | 20231020 | 143700 | 2024479350 | 21900 | 21900 | 21900 | 21900 | 249 |
| 346 | 20231020 | 143600 | 2019026250 | 21900 | 21950 | 21950 | 21900 | 498 |
| 347 | 20231020 | 143500 | 2008116250 | 21950 | 22000 | 22000 | 21900 | 42 |
| 348 | 20231020 | 143400 | 2007194650 | 22000 | 22050 | 22050 | 21950 | 1060 |
| 349 | 20231020 | 143300 | 1983926300 | 22000 | 22000 | 22000 | 21950 | 190 |
| 350 | 20231020 | 143200 | 1979748950 | 22000 | 22000 | 22000 | 21950 | 88 |
| 351 | 20231020 | 143100 | 1977813400 | 22000 | 22050 | 22050 | 21950 | 317 |
| 352 | 20231020 | 143000 | 1970838750 | 22000 | 22050 | 22050 | 22000 | 229 |
| 353 | 20231020 | 142900 | 1965792350 | 22050 | 22000 | 22050 | 22000 | 83 |
| 354 | 20231020 | 142800 | 1963962900 | 22000 | 22000 | 22000 | 22000 | 196 |
| 355 | 20231020 | 142700 | 1959650900 | 22000 | 22000 | 22000 | 21950 | 142 |
| 356 | 20231020 | 142600 | 1956527300 | 22000 | 22050 | 22050 | 21950 | 516 |
| 357 | 20231020 | 142500 | 1945171650 | 22050 | 22050 | 22050 | 22050 | 261 |
| 358 | 20231020 | 142400 | 1939416600 | 22050 | 22050 | 22050 | 22050 | 55 |
| 359 | 20231020 | 142300 | 1938203850 | 22050 | 22050 | 22050 | 22050 | 179 |
| 360 | 20231020 | 142200 | 1934256900 | 22050 | 22050 | 22050 | 22050 | 77 |
| 361 | 20231020 | 142100 | 1932559050 | 22050 | 22050 | 22050 | 22050 | 73 |
| 362 | 20231020 | 142000 | 1930949400 | 22050 | 22050 | 22050 | 22050 | 11 |
| 363 | 20231020 | 141900 | 1930706850 | 22050 | 22050 | 22050 | 22050 | 235 |
| 364 | 20231020 | 141800 | 1925525100 | 22050 | 22050 | 22050 | 22050 | 40 |
| 365 | 20231020 | 141700 | 1924643100 | 22000 | 22050 | 22050 | 22000 | 198 |
| 366 | 20231020 | 141600 | 1920284700 | 22050 | 22000 | 22050 | 22000 | 392 |
| 367 | 20231020 | 141500 | 1911641200 | 22050 | 22000 | 22050 | 21950 | 489 |
| 368 | 20231020 | 141400 | 1900891550 | 22050 | 22050 | 22050 | 22000 | 26 |
| 369 | 20231020 | 141300 | 1900318500 | 22000 | 22050 | 22050 | 22000 | 102 |
| 370 | 20231020 | 141200 | 1898073550 | 22000 | 22000 | 22050 | 22000 | 134 |
| 371 | 20231020 | 141100 | 1895125100 | 22000 | 22000 | 22050 | 21950 | 450 |
| 372 | 20231020 | 141000 | 1885231800 | 22050 | 22050 | 22050 | 22050 | 49 |
| 373 | 20231020 | 140900 | 1884151350 | 22050 | 22000 | 22050 | 22000 | 120 |
| 374 | 20231020 | 140800 | 1881509850 | 22000 | 22000 | 22050 | 21950 | 381 |
| 375 | 20231020 | 140700 | 1873132850 | 21950 | 22000 | 22050 | 21950 | 388 |
| 376 | 20231020 | 140600 | 1864596400 | 22000 | 22000 | 22050 | 21950 | 168 |
| 377 | 20231020 | 140500 | 1860902800 | 22000 | 22050 | 22050 | 22000 | 96 |
| 378 | 20231020 | 140400 | 1858786750 | 22050 | 22000 | 22050 | 21950 | 191 |
| 379 | 20231020 | 140300 | 1854584050 | 22000 | 22000 | 22000 | 22000 | 23 |
| 380 | 20231020 | 140200 | 1854078050 | 22000 | 22000 | 22000 | 21950 | 678 |
| 381 | 20231020 | 140100 | 1839194400 | 22000 | 22000 | 22050 | 21950 | 809 |
| 382 | 20231020 | 140000 | 1821396350 | 22000 | 22050 | 22050 | 22000 | 1261 |
| 383 | 20231020 | 135900 | 1793653750 | 22050 | 22100 | 22100 | 22050 | 833 |
| 384 | 20231020 | 135800 | 1775284100 | 22100 | 22100 | 22100 | 22100 | 92 |
| 385 | 20231020 | 135700 | 1773250900 | 22100 | 22100 | 22100 | 22050 | 117 |
| 386 | 20231020 | 135600 | 1770665700 | 22100 | 22050 | 22100 | 22050 | 73 |
| 387 | 20231020 | 135500 | 1769054100 | 22100 | 22100 | 22100 | 22050 | 80 |
| 388 | 20231020 | 135400 | 1767288050 | 22100 | 22100 | 22100 | 22050 | 125 |
| 389 | 20231020 | 135300 | 1764526250 | 22100 | 22100 | 22100 | 22050 | 286 |
| 390 | 20231020 | 135200 | 1758209650 | 22100 | 22100 | 22100 | 22100 | 275 |
| 391 | 20231020 | 135100 | 1752132150 | 22100 | 22100 | 22100 | 22050 | 40 |
| 392 | 20231020 | 135000 | 1751248400 | 22100 | 22050 | 22100 | 22050 | 713 |
| 393 | 20231020 | 134900 | 1735524400 | 22050 | 22050 | 22050 | 22050 | 585 |
| 394 | 20231020 | 134800 | 1722625150 | 22000 | 22050 | 22050 | 22000 | 334 |
| 395 | 20231020 | 134700 | 1715269200 | 22050 | 22000 | 22050 | 22000 | 594 |
| 396 | 20231020 | 134600 | 1702198150 | 21950 | 22000 | 22000 | 21950 | 104 |
| 397 | 20231020 | 134500 | 1699910200 | 22000 | 22000 | 22000 | 21950 | 104 |
| 398 | 20231020 | 134400 | 1697622750 | 22000 | 21950 | 22000 | 21950 | 605 |
| 399 | 20231020 | 134300 | 1684339350 | 21950 | 22000 | 22000 | 21950 | 1538 |
| 400 | 20231020 | 134200 | 1650576700 | 22000 | 22000 | 22000 | 22000 | 107 |
| 401 | 20231020 | 134100 | 1648222700 | 22000 | 21950 | 22000 | 21950 | 641 |
| 402 | 20231020 | 134000 | 1634146450 | 21950 | 21950 | 21950 | 21950 | 115 |
| 403 | 20231020 | 133900 | 1631622200 | 21950 | 21900 | 21950 | 21900 | 265 |
| 404 | 20231020 | 133800 | 1625815850 | 21900 | 21900 | 21900 | 21900 | 14 |
| 405 | 20231020 | 133700 | 1625509250 | 21900 | 21850 | 21900 | 21850 | 88 |
| 406 | 20231020 | 133600 | 1623584550 | 21900 | 21900 | 21900 | 21900 | 118 |
| 407 | 20231020 | 133500 | 1621000350 | 21900 | 21850 | 21900 | 21850 | 80 |
| 408 | 20231020 | 133400 | 1619248950 | 21850 | 21900 | 21900 | 21850 | 55 |
| 409 | 20231020 | 133300 | 1618046600 | 21900 | 21900 | 21900 | 21900 | 25 |
| 410 | 20231020 | 133200 | 1617499100 | 21900 | 21850 | 21900 | 21850 | 289 |
| 411 | 20231020 | 133100 | 1611178750 | 21850 | 21850 | 21850 | 21850 | 34 |
| 412 | 20231020 | 133000 | 1610435850 | 21850 | 21800 | 21850 | 21800 | 36 |
| 413 | 20231020 | 132900 | 1609650350 | 21850 | 21850 | 21900 | 21850 | 135 |
| 414 | 20231020 | 132800 | 1606698800 | 21850 | 21850 | 21850 | 21850 | 90 |
| 415 | 20231020 | 132700 | 1604732300 | 21850 | 21850 | 21850 | 21850 | 15 |
| 416 | 20231020 | 132600 | 1604404550 | 21850 | 21850 | 21850 | 21850 | 35 |
| 417 | 20231020 | 132500 | 1603639800 | 21850 | 21800 | 21850 | 21800 | 122 |
| 418 | 20231020 | 132400 | 1600978850 | 21800 | 21800 | 21800 | 21800 | 70 |
| 419 | 20231020 | 132300 | 1599452850 | 21800 | 21800 | 21800 | 21700 | 620 |
| 420 | 20231020 | 132200 | 1585974500 | 21800 | 21800 | 21800 | 21800 | 23 |
| 421 | 20231020 | 132100 | 1585473100 | 21800 | 21800 | 21800 | 21800 | 145 |
| 422 | 20231020 | 132000 | 1582312100 | 21800 | 21800 | 21800 | 21750 | 101 |
| 423 | 20231020 | 131900 | 1580113400 | 21800 | 21800 | 21800 | 21800 | 18 |
| 424 | 20231020 | 131800 | 1579721000 | 21800 | 21800 | 21800 | 21800 | 132 |
| 425 | 20231020 | 131700 | 1576843400 | 21800 | 21800 | 21800 | 21800 | 81 |
| 426 | 20231020 | 131600 | 1575077600 | 21800 | 21800 | 21800 | 21800 | 49 |
| 427 | 20231020 | 131500 | 1574009400 | 21800 | 21750 | 21800 | 21750 | 112 |
| 428 | 20231020 | 131400 | 1571572800 | 21800 | 21800 | 21800 | 21800 | 183 |
| 429 | 20231020 | 131300 | 1567583400 | 21800 | 21800 | 21800 | 21800 | 27 |
| 430 | 20231020 | 131200 | 1566994800 | 21800 | 21850 | 21850 | 21750 | 385 |
| 431 | 20231020 | 131100 | 1558602200 | 21900 | 21850 | 21900 | 21850 | 437 |
| 432 | 20231020 | 131000 | 1549044450 | 21850 | 21850 | 21900 | 21850 | 229 |
| 433 | 20231020 | 130900 | 1544039000 | 21800 | 21850 | 21850 | 21800 | 175 |
| 434 | 20231020 | 130800 | 1540221500 | 21850 | 21850 | 21850 | 21850 | 121 |
| 435 | 20231020 | 130700 | 1537577650 | 21900 | 21900 | 21900 | 21900 | 124 |
| 436 | 20231020 | 130600 | 1534862050 | 21900 | 21900 | 21900 | 21900 | 95 |
| 437 | 20231020 | 130500 | 1532781550 | 21900 | 21900 | 21900 | 21900 | 14 |
| 438 | 20231020 | 130400 | 1532474950 | 21900 | 21850 | 21900 | 21850 | 308 |
| 439 | 20231020 | 130300 | 1525742400 | 21850 | 21850 | 21850 | 21850 | 185 |
| 440 | 20231020 | 130200 | 1521700150 | 21850 | 21850 | 21850 | 21850 | 43 |
| 441 | 20231020 | 130100 | 1520760600 | 21850 | 21850 | 21850 | 21850 | 12 |
| 442 | 20231020 | 130000 | 1520498400 | 21900 | 21850 | 21900 | 21850 | 292 |
| 443 | 20231020 | 125900 | 1514110250 | 21850 | 21850 | 21850 | 21850 | 87 |
| 444 | 20231020 | 125800 | 1512209300 | 21850 | 21850 | 21850 | 21850 | 34 |
| 445 | 20231020 | 125700 | 1511466400 | 21850 | 21850 | 21850 | 21850 | 27 |
| 446 | 20231020 | 125600 | 1510876450 | 21800 | 21850 | 21850 | 21800 | 106 |
| 447 | 20231020 | 125500 | 1508560600 | 21850 | 21850 | 21850 | 21850 | 102 |
| 448 | 20231020 | 125400 | 1506331900 | 21850 | 21900 | 21900 | 21850 | 53 |
| 449 | 20231020 | 125300 | 1505171800 | 21900 | 21850 | 21900 | 21850 | 152 |
| 450 | 20231020 | 125200 | 1501848550 | 21850 | 21850 | 21850 | 21850 | 147 |
| 451 | 20231020 | 125100 | 1498636600 | 21800 | 21850 | 21850 | 21800 | 27 |
| 452 | 20231020 | 125000 | 1498046700 | 21850 | 21850 | 21850 | 21850 | 113 |
| 453 | 20231020 | 124900 | 1495577650 | 21800 | 21800 | 21800 | 21800 | 47 |
| 454 | 20231020 | 124800 | 1494553050 | 21800 | 21800 | 21800 | 21800 | 93 |
| 455 | 20231020 | 124700 | 1492525650 | 21800 | 21800 | 21800 | 21800 | 17 |
| 456 | 20231020 | 124600 | 1492155050 | 21800 | 21800 | 21800 | 21800 | 29 |
| 457 | 20231020 | 124500 | 1491522850 | 21800 | 21800 | 21800 | 21750 | 123 |
| 458 | 20231020 | 124400 | 1488841500 | 21800 | 21800 | 21800 | 21800 | 27 |
| 459 | 20231020 | 124300 | 1488252900 | 21700 | 21700 | 21700 | 21700 | 33 |
| 460 | 20231020 | 124200 | 1487536800 | 21700 | 21850 | 21850 | 21700 | 906 |
| 461 | 20231020 | 124100 | 1467835750 | 21850 | 21800 | 21850 | 21800 | 94 |
| 462 | 20231020 | 124000 | 1465781900 | 21800 | 21850 | 21850 | 21800 | 12 |
| 463 | 20231020 | 123900 | 1465520250 | 21850 | 21850 | 21850 | 21800 | 14 |
| 464 | 20231020 | 123800 | 1465214400 | 21850 | 21850 | 21850 | 21850 | 143 |
| 465 | 20231020 | 123700 | 1462089850 | 21850 | 21850 | 21850 | 21800 | 81 |
| 466 | 20231020 | 123600 | 1460320050 | 21850 | 21800 | 21850 | 21800 | 13 |
| 467 | 20231020 | 123500 | 1460036050 | 21800 | 21900 | 21900 | 21800 | 174 |
| 468 | 20231020 | 123400 | 1456240900 | 21850 | 21850 | 21850 | 21850 | 182 |
| 469 | 20231020 | 123300 | 1452264200 | 21850 | 21900 | 21900 | 21850 | 58 |
| 470 | 20231020 | 123200 | 1450996300 | 21850 | 21900 | 21900 | 21850 | 134 |
| 471 | 20231020 | 123100 | 1448067850 | 21900 | 21900 | 21900 | 21900 | 80 |
| 472 | 20231020 | 123000 | 1446315850 | 21900 | 21900 | 21900 | 21900 | 102 |
| 473 | 20231020 | 122900 | 1444082050 | 21850 | 21900 | 21900 | 21850 | 44 |
| 474 | 20231020 | 122800 | 1443119850 | 21900 | 21900 | 21900 | 21900 | 26 |
| 475 | 20231020 | 122700 | 1442550450 | 21900 | 21900 | 21900 | 21900 | 149 |
| 476 | 20231020 | 122600 | 1439287350 | 21900 | 21900 | 21900 | 21900 | 26 |
| 477 | 20231020 | 122500 | 1438717950 | 21900 | 21900 | 21900 | 21900 | 127 |
| 478 | 20231020 | 122400 | 1435936650 | 21900 | 21950 | 21950 | 21750 | 1034 |
| 479 | 20231020 | 122300 | 1413358100 | 21950 | 21900 | 21950 | 21900 | 137 |
| 480 | 20231020 | 122200 | 1410351000 | 21950 | 21850 | 21950 | 21850 | 633 |
| 481 | 20231020 | 122100 | 1396493150 | 21850 | 21850 | 21850 | 21850 | 245 |
| 482 | 20231020 | 122000 | 1391139900 | 21900 | 21850 | 21900 | 21850 | 666 |
| 483 | 20231020 | 121900 | 1376558000 | 21900 | 21900 | 21900 | 21850 | 639 |
| 484 | 20231020 | 121800 | 1362564650 | 21850 | 21900 | 21900 | 21850 | 209 |
| 485 | 20231020 | 121700 | 1357988800 | 21900 | 21900 | 21900 | 21850 | 223 |
| 486 | 20231020 | 121600 | 1353114100 | 21900 | 21900 | 21900 | 21900 | 133 |
| 487 | 20231020 | 121500 | 1350201400 | 21900 | 21900 | 21900 | 21900 | 121 |
| 488 | 20231020 | 121400 | 1347551500 | 21900 | 21900 | 21900 | 21900 | 31 |
| 489 | 20231020 | 121300 | 1346872600 | 21850 | 21850 | 21850 | 21850 | 87 |
| 490 | 20231020 | 121200 | 1344971650 | 21850 | 21850 | 21850 | 21850 | 99 |
| 491 | 20231020 | 121100 | 1342808500 | 21850 | 21850 | 21850 | 21850 | 97 |
| 492 | 20231020 | 121000 | 1340689050 | 21850 | 21850 | 21850 | 21850 | 26 |
| 493 | 20231020 | 120900 | 1340120950 | 21850 | 21850 | 21850 | 21850 | 246 |
| 494 | 20231020 | 120800 | 1334745850 | 21850 | 21850 | 21850 | 21850 | 68 |
| 495 | 20231020 | 120700 | 1333260050 | 21850 | 21850 | 21850 | 21850 | 23 |
| 496 | 20231020 | 120600 | 1332757500 | 21850 | 21800 | 21850 | 21800 | 64 |
| 497 | 20231020 | 120500 | 1331360100 | 21850 | 21850 | 21850 | 21850 | 311 |
| 498 | 20231020 | 120400 | 1324564750 | 21850 | 21850 | 21850 | 21850 | 12 |
| 499 | 20231020 | 120300 | 1324302550 | 21850 | 21850 | 21850 | 21850 | 11 |
| 500 | 20231020 | 120200 | 1324062200 | 21850 | 21850 | 21850 | 21800 | 319 |
| 501 | 20231020 | 120100 | 1317106000 | 21800 | 21850 | 21850 | 21800 | 183 |
| 502 | 20231020 | 120000 | 1313109700 | 21850 | 21800 | 21850 | 21800 | 550 |
| 503 | 20231020 | 115900 | 1301111450 | 21800 | 21800 | 21800 | 21800 | 26 |
| 504 | 20231020 | 115800 | 1300544650 | 21750 | 21700 | 21750 | 21700 | 626 |
| 505 | 20231020 | 115700 | 1286949400 | 21650 | 21650 | 21650 | 21650 | 106 |
| 506 | 20231020 | 115600 | 1284654500 | 21650 | 21650 | 21650 | 21600 | 589 |
| 507 | 20231020 | 115500 | 1271903800 | 21700 | 21650 | 21700 | 21650 | 22 |
| 508 | 20231020 | 115400 | 1271426900 | 21700 | 21700 | 21700 | 21650 | 171 |
| 509 | 20231020 | 115300 | 1267717450 | 21700 | 21650 | 21700 | 21600 | 994 |
| 510 | 20231020 | 115200 | 1246206650 | 21650 | 21650 | 21650 | 21650 | 576 |
| 511 | 20231020 | 115100 | 1233736250 | 21650 | 21650 | 21650 | 21650 | 99 |
| 512 | 20231020 | 115000 | 1231592900 | 21650 | 21600 | 21650 | 21600 | 85 |
| 513 | 20231020 | 114900 | 1229752750 | 21600 | 21600 | 21600 | 21600 | 49 |
| 514 | 20231020 | 114800 | 1228694350 | 21600 | 21600 | 21600 | 21600 | 12 |
| 515 | 20231020 | 114700 | 1228435150 | 21600 | 21600 | 21600 | 21600 | 133 |
| 516 | 20231020 | 114600 | 1225562350 | 21600 | 21600 | 21600 | 21600 | 44 |
| 517 | 20231020 | 114500 | 1224611950 | 21600 | 21600 | 21600 | 21600 | 11 |
| 518 | 20231020 | 114400 | 1224374350 | 21600 | 21600 | 21600 | 21600 | 84 |
| 519 | 20231020 | 114300 | 1222559950 | 21600 | 21600 | 21600 | 21600 | 94 |
| 520 | 20231020 | 114200 | 1220529550 | 21600 | 21600 | 21600 | 21600 | 37 |
| 521 | 20231020 | 114100 | 1219730350 | 21600 | 21550 | 21600 | 21550 | 45 |
| 522 | 20231020 | 114000 | 1218759950 | 21600 | 21600 | 21600 | 21600 | 158 |
| 523 | 20231020 | 113900 | 1215347150 | 21600 | 21550 | 21600 | 21550 | 27 |
| 524 | 20231020 | 113800 | 1214764550 | 21600 | 21600 | 21600 | 21550 | 30 |
| 525 | 20231020 | 113700 | 1214116750 | 21650 | 21600 | 21650 | 21600 | 301 |
| 526 | 20231020 | 113600 | 1207613100 | 21600 | 21600 | 21600 | 21600 | 151 |
| 527 | 20231020 | 113500 | 1204351500 | 21600 | 21600 | 21600 | 21600 | 11 |
| 528 | 20231020 | 113400 | 1204113900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 529 | 20231020 | 113300 | 1203573900 | 21600 | 21600 | 21600 | 21550 | 117 |
| 530 | 20231020 | 113200 | 1201047700 | 21600 | 21600 | 21600 | 21600 | 83 |
| 531 | 20231020 | 113100 | 1199254900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 532 | 20231020 | 113000 | 1199254900 | 21600 | 21650 | 21650 | 21600 | 27 |
| 533 | 20231020 | 112900 | 1198671000 | 21600 | 21600 | 21600 | 21600 | 174 |
| 534 | 20231020 | 112800 | 1194912600 | 21600 | 21600 | 21600 | 21600 | 12 |
| 535 | 20231020 | 112700 | 1194653400 | 21550 | 21650 | 21650 | 21550 | 575 |
| 536 | 20231020 | 112600 | 1182252550 | 21650 | 21650 | 21700 | 21600 | 23 |
| 537 | 20231020 | 112500 | 1181755000 | 21650 | 21600 | 21650 | 21600 | 165 |
| 538 | 20231020 | 112400 | 1178183100 | 21600 | 21650 | 21700 | 21600 | 120 |
| 539 | 20231020 | 112300 | 1175589050 | 21650 | 21650 | 21650 | 21650 | 12 |
| 540 | 20231020 | 112200 | 1175329250 | 21650 | 21650 | 21700 | 21650 | 159 |
| 541 | 20231020 | 112100 | 1171882250 | 21650 | 21650 | 21650 | 21650 | 256 |
| 542 | 20231020 | 112000 | 1166339850 | 21700 | 21750 | 21750 | 21700 | 13 |
| 543 | 20231020 | 111900 | 1166057700 | 21700 | 21700 | 21700 | 21650 | 91 |
| 544 | 20231020 | 111800 | 1164083050 | 21700 | 21700 | 21700 | 21700 | 136 |
| 545 | 20231020 | 111700 | 1161131850 | 21700 | 21700 | 21700 | 21650 | 107 |
| 546 | 20231020 | 111600 | 1158812450 | 21650 | 21750 | 21750 | 21650 | 480 |
| 547 | 20231020 | 111500 | 1148407550 | 21700 | 21700 | 21700 | 21700 | 96 |
| 548 | 20231020 | 111400 | 1146324350 | 21700 | 21700 | 21700 | 21650 | 93 |
| 549 | 20231020 | 111300 | 1144306300 | 21700 | 21700 | 21700 | 21700 | 13 |
| 550 | 20231020 | 111200 | 1144024200 | 21700 | 21700 | 21700 | 21650 | 213 |
| 551 | 20231020 | 111100 | 1139406250 | 21700 | 21700 | 21700 | 21700 | 153 |
| 552 | 20231020 | 111000 | 1136086150 | 21700 | 21750 | 21750 | 21700 | 22 |
| 553 | 20231020 | 110900 | 1135608250 | 21700 | 21700 | 21700 | 21700 | 133 |
| 554 | 20231020 | 110800 | 1132722150 | 21700 | 21650 | 21700 | 21650 | 122 |
| 555 | 20231020 | 110700 | 1130079550 | 21650 | 21600 | 21650 | 21600 | 181 |
| 556 | 20231020 | 110600 | 1126161800 | 21600 | 21650 | 21650 | 21600 | 259 |
| 557 | 20231020 | 110500 | 1120554650 | 21650 | 21650 | 21700 | 21650 | 460 |
| 558 | 20231020 | 110400 | 1110594450 | 21650 | 21650 | 21650 | 21600 | 196 |
| 559 | 20231020 | 110300 | 1106351550 | 21600 | 21550 | 21600 | 21550 | 640 |
| 560 | 20231020 | 110200 | 1092528950 | 21600 | 21600 | 21600 | 21600 | 16 |
| 561 | 20231020 | 110100 | 1092183350 | 21550 | 21600 | 21600 | 21550 | 287 |
| 562 | 20231020 | 110000 | 1085995650 | 21600 | 21600 | 21600 | 21600 | 162 |
| 563 | 20231020 | 105900 | 1082496450 | 21600 | 21600 | 21600 | 21600 | 17 |
| 564 | 20231020 | 105800 | 1082129250 | 21550 | 21600 | 21600 | 21550 | 77 |
| 565 | 20231020 | 105700 | 1080468550 | 21600 | 21600 | 21600 | 21600 | 48 |
| 566 | 20231020 | 105600 | 1079431750 | 21600 | 21550 | 21600 | 21550 | 133 |
| 567 | 20231020 | 105500 | 1076562900 | 21600 | 21550 | 21600 | 21550 | 27 |
| 568 | 20231020 | 105400 | 1075980300 | 21500 | 21550 | 21600 | 21500 | 162 |
| 569 | 20231020 | 105300 | 1072497150 | 21550 | 21550 | 21550 | 21550 | 185 |
| 570 | 20231020 | 105200 | 1068510400 | 21550 | 21550 | 21600 | 21550 | 323 |
| 571 | 20231020 | 105100 | 1061549700 | 21550 | 21500 | 21550 | 21500 | 29 |
| 572 | 20231020 | 105000 | 1060925600 | 21550 | 21500 | 21550 | 21500 | 582 |
| 573 | 20231020 | 104900 | 1048411950 | 21550 | 21550 | 21550 | 21550 | 177 |
| 574 | 20231020 | 104800 | 1044597600 | 21550 | 21450 | 21550 | 21450 | 1585 |
| 575 | 20231020 | 104700 | 1010497950 | 21450 | 21450 | 21450 | 21450 | 115 |
| 576 | 20231020 | 104600 | 1008031200 | 21450 | 21450 | 21450 | 21450 | 98 |
| 577 | 20231020 | 104500 | 1005929100 | 21450 | 21400 | 21500 | 21400 | 215 |
| 578 | 20231020 | 104400 | 1001316750 | 21450 | 21450 | 21450 | 21450 | 129 |
| 579 | 20231020 | 104300 | 998549700 | 21450 | 21450 | 21450 | 21200 | 2934 |
| 580 | 20231020 | 104200 | 936063650 | 21450 | 21500 | 21550 | 21450 | 600 |
| 581 | 20231020 | 104100 | 923177950 | 21500 | 21500 | 21500 | 21450 | 77 |
| 582 | 20231020 | 104000 | 921524950 | 21500 | 21500 | 21500 | 21500 | 112 |
| 583 | 20231020 | 103900 | 919116950 | 21500 | 21550 | 21550 | 21500 | 164 |
| 584 | 20231020 | 103800 | 915589650 | 21550 | 21500 | 21550 | 21500 | 91 |
| 585 | 20231020 | 103700 | 913629150 | 21550 | 21550 | 21550 | 21500 | 53 |
| 586 | 20231020 | 103600 | 912488000 | 21550 | 21600 | 21600 | 21500 | 1839 |
| 587 | 20231020 | 103500 | 872858200 | 21600 | 21500 | 21600 | 21500 | 1119 |
| 588 | 20231020 | 103400 | 848746450 | 21500 | 21500 | 21500 | 21450 | 322 |
| 589 | 20231020 | 103300 | 841823500 | 21550 | 21550 | 21550 | 21550 | 30 |
| 590 | 20231020 | 103200 | 841177000 | 21550 | 21550 | 21550 | 21550 | 75 |
| 591 | 20231020 | 103100 | 839560750 | 21550 | 21550 | 21550 | 21500 | 360 |
| 592 | 20231020 | 103000 | 831812750 | 21550 | 21550 | 21550 | 21550 | 62 |
| 593 | 20231020 | 102900 | 830476650 | 21550 | 21500 | 21550 | 21500 | 582 |
| 594 | 20231020 | 102800 | 817961000 | 21500 | 21500 | 21500 | 21500 | 23 |
| 595 | 20231020 | 102700 | 817466500 | 21450 | 21450 | 21450 | 21450 | 586 |
| 596 | 20231020 | 102600 | 804896800 | 21450 | 21500 | 21500 | 21450 | 39 |
| 597 | 20231020 | 102500 | 804059600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 598 | 20231020 | 102400 | 804059600 | 21450 | 21500 | 21500 | 21450 | 462 |
| 599 | 20231020 | 102300 | 794138800 | 21500 | 21500 | 21500 | 21500 | 109 |
| 600 | 20231020 | 102200 | 791795300 | 21500 | 21500 | 21500 | 21500 | 111 |
| 601 | 20231020 | 102100 | 789408800 | 21500 | 21450 | 21500 | 21400 | 186 |
| 602 | 20231020 | 102000 | 785420300 | 21450 | 21500 | 21500 | 21400 | 378 |
| 603 | 20231020 | 101900 | 777317500 | 21500 | 21500 | 21500 | 21450 | 447 |
| 604 | 20231020 | 101800 | 767724150 | 21500 | 21600 | 21600 | 21500 | 730 |
| 605 | 20231020 | 101700 | 751997200 | 21600 | 21500 | 21600 | 21500 | 812 |
| 606 | 20231020 | 101600 | 734520600 | 21450 | 21300 | 21450 | 21300 | 1192 |
| 607 | 20231020 | 101500 | 709011450 | 21350 | 21350 | 21350 | 21300 | 571 |
| 608 | 20231020 | 101400 | 696840650 | 21350 | 21350 | 21400 | 21350 | 475 |
| 609 | 20231020 | 101300 | 686696200 | 21400 | 21400 | 21400 | 21400 | 162 |
| 610 | 20231020 | 101200 | 683229400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 611 | 20231020 | 101100 | 683229400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 612 | 20231020 | 101000 | 683229400 | 21350 | 21400 | 21400 | 21350 | 342 |
| 613 | 20231020 | 100900 | 675910700 | 21450 | 21450 | 21450 | 21450 | 164 |
| 614 | 20231020 | 100800 | 672392900 | 21450 | 21400 | 21450 | 21400 | 56 |
| 615 | 20231020 | 100700 | 671191950 | 21400 | 21450 | 21450 | 21400 | 90 |
| 616 | 20231020 | 100600 | 669265200 | 21400 | 21450 | 21450 | 21400 | 127 |
| 617 | 20231020 | 100500 | 666541200 | 21400 | 21400 | 21450 | 21400 | 292 |
| 618 | 20231020 | 100400 | 660290800 | 21400 | 21400 | 21400 | 21400 | 11 |
| 619 | 20231020 | 100300 | 660055400 | 21400 | 21350 | 21400 | 21350 | 118 |
| 620 | 20231020 | 100200 | 657535400 | 21350 | 21350 | 21350 | 21350 | 206 |
| 621 | 20231020 | 100100 | 653137300 | 21350 | 21350 | 21350 | 21300 | 29 |
| 622 | 20231020 | 100000 | 652518700 | 21300 | 21350 | 21350 | 21300 | 294 |
| 623 | 20231020 | 095900 | 646255800 | 21300 | 21300 | 21300 | 21300 | 1 |
| 624 | 20231020 | 095800 | 646234500 | 21350 | 21300 | 21350 | 21300 | 199 |
| 625 | 20231020 | 095700 | 641986350 | 21300 | 21350 | 21350 | 21300 | 102 |
| 626 | 20231020 | 095600 | 639811950 | 21300 | 21300 | 21300 | 21300 | 174 |
| 627 | 20231020 | 095500 | 636105750 | 21300 | 21300 | 21300 | 21300 | 1597 |
| 628 | 20231020 | 095400 | 602089650 | 21300 | 21300 | 21300 | 21300 | 206 |
| 629 | 20231020 | 095300 | 597701850 | 21200 | 21300 | 21300 | 21200 | 115 |
| 630 | 20231020 | 095200 | 595258950 | 21300 | 21300 | 21300 | 21250 | 19 |
| 631 | 20231020 | 095100 | 594854750 | 21300 | 21300 | 21300 | 21250 | 305 |
| 632 | 20231020 | 095000 | 588361400 | 21250 | 21250 | 21250 | 21250 | 100 |
| 633 | 20231020 | 094900 | 586236400 | 21300 | 21250 | 21350 | 21250 | 775 |
| 634 | 20231020 | 094800 | 569747350 | 21300 | 21400 | 21400 | 21300 | 1496 |
| 635 | 20231020 | 094700 | 537839250 | 21400 | 21350 | 21400 | 21350 | 227 |
| 636 | 20231020 | 094600 | 532981700 | 21350 | 21350 | 21350 | 21300 | 1157 |
| 637 | 20231020 | 094500 | 508282250 | 21300 | 21350 | 21350 | 21300 | 56 |
| 638 | 20231020 | 094400 | 507088700 | 21300 | 21300 | 21350 | 21250 | 390 |
| 639 | 20231020 | 094300 | 498781500 | 21250 | 21300 | 21300 | 21150 | 2951 |
| 640 | 20231020 | 094200 | 436022950 | 21350 | 21400 | 21400 | 21350 | 314 |
| 641 | 20231020 | 094100 | 429318800 | 21400 | 21400 | 21400 | 21350 | 59 |
| 642 | 20231020 | 094000 | 428057400 | 21400 | 21450 | 21500 | 21400 | 629 |
| 643 | 20231020 | 093900 | 414592250 | 21450 | 21500 | 21500 | 21400 | 122 |
| 644 | 20231020 | 093800 | 411973450 | 21500 | 21500 | 21500 | 21450 | 321 |
| 645 | 20231020 | 093700 | 405076400 | 21400 | 21500 | 21500 | 21400 | 1334 |
| 646 | 20231020 | 093600 | 376428250 | 21450 | 21450 | 21450 | 21450 | 10 |
| 647 | 20231020 | 093500 | 376213750 | 21450 | 21500 | 21500 | 21450 | 44 |
| 648 | 20231020 | 093400 | 375269850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 649 | 20231020 | 093300 | 375248450 | 21450 | 21550 | 21550 | 21450 | 832 |
| 650 | 20231020 | 093200 | 357380550 | 21550 | 21550 | 21550 | 21550 | 1 |
| 651 | 20231020 | 093100 | 357359000 | 21550 | 21550 | 21550 | 21500 | 100 |
| 652 | 20231020 | 093000 | 355208450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 653 | 20231020 | 092900 | 355208450 | 21450 | 21450 | 21500 | 21400 | 1227 |
| 654 | 20231020 | 092800 | 328910400 | 21550 | 21550 | 21550 | 21550 | 11 |
| 655 | 20231020 | 092700 | 328673350 | 21550 | 21500 | 21550 | 21400 | 1349 |
| 656 | 20231020 | 092600 | 299685000 | 21500 | 21400 | 21500 | 21400 | 1034 |
| 657 | 20231020 | 092500 | 277510550 | 21400 | 21300 | 21450 | 21300 | 1438 |
| 658 | 20231020 | 092400 | 246745800 | 21350 | 21350 | 21400 | 21350 | 581 |
| 659 | 20231020 | 092300 | 234338950 | 21400 | 21450 | 21450 | 21350 | 4030 |
| 660 | 20231020 | 092200 | 148103550 | 21450 | 21500 | 21500 | 21450 | 565 |
| 661 | 20231020 | 092100 | 135978050 | 21500 | 21550 | 21550 | 21500 | 319 |
| 662 | 20231020 | 092000 | 129119500 | 21550 | 21550 | 21550 | 21550 | 64 |
| 663 | 20231020 | 091900 | 127740300 | 21600 | 21600 | 21600 | 21600 | 451 |
| 664 | 20231020 | 091800 | 117998700 | 21550 | 21550 | 21550 | 21500 | 157 |
| 665 | 20231020 | 091700 | 114618500 | 21550 | 21550 | 21550 | 21550 | 516 |
| 666 | 20231020 | 091600 | 103498700 | 21600 | 21600 | 21600 | 21600 | 30 |
| 667 | 20231020 | 091500 | 102850700 | 21600 | 21600 | 21600 | 21600 | 8 |
| 668 | 20231020 | 091400 | 102677900 | 21600 | 21600 | 21600 | 21600 | 16 |
| 669 | 20231020 | 091300 | 102332300 | 21600 | 21450 | 21600 | 21450 | 386 |
| 670 | 20231020 | 091200 | 94021550 | 21450 | 21450 | 21450 | 21400 | 528 |
| 671 | 20231020 | 091100 | 82705800 | 21450 | 21500 | 21500 | 21450 | 424 |
| 672 | 20231020 | 091000 | 73607200 | 21500 | 21450 | 21500 | 21450 | 152 |
| 673 | 20231020 | 090900 | 70343800 | 21500 | 21550 | 21550 | 21500 | 493 |
| 674 | 20231020 | 090800 | 59744200 | 21500 | 21550 | 21550 | 21500 | 224 |
| 675 | 20231020 | 090700 | 54920550 | 21550 | 21650 | 21650 | 21550 | 227 |
| 676 | 20231020 | 090600 | 50009500 | 21700 | 21700 | 21700 | 21700 | 20 |
| 677 | 20231020 | 090500 | 49575500 | 21750 | 21850 | 21850 | 21750 | 1715 |
| 678 | 20231020 | 090400 | 12269950 | 21850 | 21850 | 21850 | 21850 | 22 |
| 679 | 20231020 | 090300 | 11789250 | 21850 | 21850 | 21850 | 21850 | 23 |
| 680 | 20231020 | 090200 | 11286700 | 21800 | 21800 | 21800 | 21800 | 20 |
| 681 | 20231020 | 090100 | 10850700 | 21750 | 21700 | 21750 | 21700 | 41 |
| 682 | 20231020 | 090000 | 9960700 | 21700 | 21500 | 21700 | 21500 | 463 |