34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 194800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 3 | 20231019 | 194700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20231019 | 194600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20231019 | 194500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20231019 | 194400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20231019 | 194300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20231019 | 194200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20231019 | 194100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20231019 | 194000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20231019 | 193900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20231019 | 193800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20231019 | 193700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20231019 | 193600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20231019 | 193500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20231019 | 193400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20231019 | 193300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20231019 | 193200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20231019 | 193100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20231019 | 193000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20231019 | 192900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20231019 | 192800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20231019 | 192700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20231019 | 192600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20231019 | 192500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20231019 | 192400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20231019 | 192300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20231019 | 192200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20231019 | 192100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20231019 | 192000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20231019 | 191900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20231019 | 191800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 33 | 20231019 | 191700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20231019 | 191600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20231019 | 191500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20231019 | 191400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20231019 | 191300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20231019 | 191200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20231019 | 191100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20231019 | 191000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20231019 | 190900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20231019 | 190800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20231019 | 190700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20231019 | 190600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20231019 | 190500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20231019 | 190400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20231019 | 190300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20231019 | 190200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20231019 | 190100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20231019 | 190000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20231019 | 185900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20231019 | 185800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20231019 | 185700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20231019 | 185600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20231019 | 185500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20231019 | 185400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20231019 | 185300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20231019 | 185200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20231019 | 185100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20231019 | 185000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20231019 | 184900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20231019 | 184800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 63 | 20231019 | 184700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20231019 | 184600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20231019 | 184500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20231019 | 184400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20231019 | 184300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20231019 | 184200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20231019 | 184100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20231019 | 184000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20231019 | 183900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20231019 | 183800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20231019 | 183700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20231019 | 183600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20231019 | 183500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20231019 | 183400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20231019 | 183300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20231019 | 183200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20231019 | 183100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20231019 | 183000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20231019 | 182900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20231019 | 182800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20231019 | 182700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20231019 | 182600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20231019 | 182500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20231019 | 182400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20231019 | 182300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20231019 | 182200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20231019 | 182100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20231019 | 182000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20231019 | 181900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20231019 | 181800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 93 | 20231019 | 181700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20231019 | 181600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20231019 | 181500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20231019 | 181400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20231019 | 181300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20231019 | 181200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20231019 | 181100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20231019 | 181000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20231019 | 180900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20231019 | 180800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20231019 | 180700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20231019 | 180600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20231019 | 180500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20231019 | 180400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20231019 | 180300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20231019 | 180200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20231019 | 180100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20231019 | 180000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20231019 | 175900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20231019 | 175800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20231019 | 175700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20231019 | 175600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20231019 | 175500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20231019 | 175400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20231019 | 175300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20231019 | 175200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20231019 | 175100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20231019 | 175000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20231019 | 174900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20231019 | 174800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 123 | 20231019 | 174700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20231019 | 174600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20231019 | 174500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20231019 | 174400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20231019 | 174300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20231019 | 174200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20231019 | 174100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20231019 | 174000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20231019 | 173900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20231019 | 173800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20231019 | 173700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20231019 | 173600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20231019 | 173500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20231019 | 173400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20231019 | 173300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20231019 | 173200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20231019 | 173100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20231019 | 173000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20231019 | 172900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20231019 | 172800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20231019 | 172700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20231019 | 172600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20231019 | 172500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20231019 | 172400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20231019 | 172300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20231019 | 172200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20231019 | 172100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20231019 | 172000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20231019 | 171900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20231019 | 171800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 153 | 20231019 | 171700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20231019 | 171600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20231019 | 171500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20231019 | 171400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20231019 | 171300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20231019 | 171200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20231019 | 171100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20231019 | 171000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20231019 | 170900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20231019 | 170800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20231019 | 170700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20231019 | 170600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20231019 | 170500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20231019 | 170400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20231019 | 170300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20231019 | 170200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20231019 | 170100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20231019 | 170000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20231019 | 165900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20231019 | 165800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20231019 | 165700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20231019 | 165600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20231019 | 165500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20231019 | 165400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20231019 | 165300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20231019 | 165200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20231019 | 165100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20231019 | 165000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20231019 | 164900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20231019 | 164800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 183 | 20231019 | 164700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20231019 | 164600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20231019 | 164500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20231019 | 164400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20231019 | 164300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20231019 | 164200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20231019 | 164100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20231019 | 164000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20231019 | 163900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20231019 | 163800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20231019 | 163700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20231019 | 163600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20231019 | 163500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20231019 | 163400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20231019 | 163300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20231019 | 163200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20231019 | 163100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20231019 | 163000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20231019 | 162900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20231019 | 162800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20231019 | 162700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20231019 | 162600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20231019 | 162500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20231019 | 162400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20231019 | 162300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20231019 | 162200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20231019 | 162100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20231019 | 162000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20231019 | 161900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20231019 | 161800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 213 | 20231019 | 161700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20231019 | 161600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20231019 | 161500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20231019 | 161400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20231019 | 161300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20231019 | 161200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20231019 | 161100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20231019 | 161000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20231019 | 160900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20231019 | 160800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20231019 | 160700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20231019 | 160600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20231019 | 160500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20231019 | 160400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20231019 | 160300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20231019 | 160200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20231019 | 160100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20231019 | 160000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20231019 | 155900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20231019 | 155800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20231019 | 155700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20231019 | 155600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20231019 | 155500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20231019 | 155400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20231019 | 155300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20231019 | 155200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20231019 | 155100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20231019 | 155000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20231019 | 154900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20231019 | 154800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 243 | 20231019 | 154700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20231019 | 154600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20231019 | 154500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20231019 | 154400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20231019 | 154300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20231019 | 154200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20231019 | 154100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20231019 | 154000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20231019 | 153900 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20231019 | 153800 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20231019 | 153700 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20231019 | 153600 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20231019 | 153500 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20231019 | 153400 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20231019 | 153300 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20231019 | 153200 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20231019 | 153100 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20231019 | 153000 | 2543389000 | 22000 | 22000 | 22000 | 22000 | 11474 |
| 261 | 20231019 | 152900 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231019 | 152800 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231019 | 152700 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231019 | 152600 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231019 | 152500 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231019 | 152400 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231019 | 152300 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231019 | 152200 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231019 | 152100 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231019 | 152000 | 2290961000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231019 | 151900 | 2290961000 | 21750 | 21750 | 21750 | 21600 | 580 |
| 272 | 20231019 | 151800 | 2278393100 | 21600 | 21750 | 21800 | 21600 | 519 |
| 273 | 20231019 | 151700 | 2267096200 | 21750 | 21750 | 21800 | 21550 | 206 |
| 274 | 20231019 | 151600 | 2262623050 | 21600 | 21900 | 21900 | 21600 | 1319 |
| 275 | 20231019 | 151500 | 2233996900 | 21950 | 21500 | 21950 | 21500 | 7625 |
| 276 | 20231019 | 151400 | 2068383200 | 21600 | 21350 | 21600 | 21350 | 3535 |
| 277 | 20231019 | 151300 | 1992143400 | 21350 | 21400 | 21400 | 21350 | 40 |
| 278 | 20231019 | 151200 | 1991289200 | 21350 | 21450 | 21550 | 21350 | 723 |
| 279 | 20231019 | 151100 | 1975729450 | 21500 | 21500 | 21500 | 21500 | 32 |
| 280 | 20231019 | 151000 | 1975041450 | 21550 | 21500 | 21600 | 21500 | 2062 |
| 281 | 20231019 | 150900 | 1930654250 | 21500 | 21300 | 21500 | 21300 | 356 |
| 282 | 20231019 | 150800 | 1923056550 | 21350 | 21550 | 21550 | 21350 | 57 |
| 283 | 20231019 | 150700 | 1921837200 | 21550 | 21150 | 21600 | 21150 | 1471 |
| 284 | 20231019 | 150600 | 1890337000 | 21150 | 21100 | 21150 | 21100 | 10 |
| 285 | 20231019 | 150500 | 1890125550 | 21100 | 21150 | 21150 | 21100 | 49 |
| 286 | 20231019 | 150400 | 1889090950 | 21150 | 21150 | 21150 | 21150 | 15 |
| 287 | 20231019 | 150300 | 1888773700 | 21200 | 21200 | 21200 | 21200 | 5 |
| 288 | 20231019 | 150200 | 1888667700 | 21250 | 21400 | 21400 | 21250 | 178 |
| 289 | 20231019 | 150100 | 1884866800 | 21500 | 21200 | 21500 | 21150 | 2066 |
| 290 | 20231019 | 150000 | 1840879600 | 21200 | 20850 | 21200 | 20800 | 1559 |
| 291 | 20231019 | 145900 | 1808068400 | 20900 | 20800 | 20900 | 20800 | 10 |
| 292 | 20231019 | 145800 | 1807860300 | 20850 | 20850 | 20900 | 20850 | 5 |
| 293 | 20231019 | 145700 | 1807756000 | 20800 | 20800 | 20800 | 20800 | 79 |
| 294 | 20231019 | 145600 | 1806112800 | 20800 | 20800 | 20800 | 20800 | 147 |
| 295 | 20231019 | 145500 | 1803055200 | 20850 | 20800 | 20850 | 20800 | 57 |
| 296 | 20231019 | 145400 | 1801869550 | 20800 | 20800 | 20800 | 20800 | 56 |
| 297 | 20231019 | 145300 | 1800704750 | 20800 | 20850 | 20850 | 20800 | 67 |
| 298 | 20231019 | 145200 | 1799310600 | 20800 | 20850 | 20850 | 20800 | 39 |
| 299 | 20231019 | 145100 | 1798498900 | 20850 | 20850 | 20850 | 20850 | 84 |
| 300 | 20231019 | 145000 | 1796747500 | 20850 | 20850 | 20950 | 20850 | 90 |
| 301 | 20231019 | 144900 | 1794870800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 302 | 20231019 | 144800 | 1794870800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 303 | 20231019 | 144700 | 1794870800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 304 | 20231019 | 144600 | 1794870800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 305 | 20231019 | 144500 | 1794870800 | 20850 | 20850 | 20850 | 20850 | 50 |
| 306 | 20231019 | 144400 | 1793828300 | 20850 | 20850 | 20850 | 20850 | 1 |
| 307 | 20231019 | 144300 | 1793807450 | 20850 | 20850 | 20850 | 20850 | 261 |
| 308 | 20231019 | 144200 | 1788365600 | 20950 | 20950 | 20950 | 20950 | 508 |
| 309 | 20231019 | 144100 | 1777723000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 310 | 20231019 | 144000 | 1777723000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 311 | 20231019 | 143900 | 1777723000 | 21050 | 21050 | 21050 | 21050 | 0 |
| 312 | 20231019 | 143800 | 1777723000 | 21050 | 21000 | 21050 | 21000 | 22 |
| 313 | 20231019 | 143700 | 1777260550 | 20950 | 20900 | 20950 | 20900 | 258 |
| 314 | 20231019 | 143600 | 1771863950 | 20900 | 20900 | 20900 | 20900 | 2 |
| 315 | 20231019 | 143500 | 1771822150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 316 | 20231019 | 143400 | 1771822150 | 20850 | 20850 | 20850 | 20850 | 32 |
| 317 | 20231019 | 143300 | 1771154950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 318 | 20231019 | 143200 | 1771154950 | 20850 | 20900 | 20900 | 20850 | 41 |
| 319 | 20231019 | 143100 | 1770300000 | 21050 | 21000 | 21050 | 21000 | 10 |
| 320 | 20231019 | 143000 | 1770089600 | 21050 | 21050 | 21050 | 21050 | 1 |
| 321 | 20231019 | 142900 | 1770068550 | 20800 | 20900 | 20900 | 20800 | 180 |
| 322 | 20231019 | 142800 | 1766308550 | 20900 | 20800 | 20900 | 20750 | 396 |
| 323 | 20231019 | 142700 | 1758036400 | 20750 | 20750 | 20750 | 20750 | 21 |
| 324 | 20231019 | 142600 | 1757600650 | 20750 | 20800 | 20800 | 20750 | 294 |
| 325 | 20231019 | 142500 | 1751500050 | 20800 | 20800 | 20800 | 20800 | 66 |
| 326 | 20231019 | 142400 | 1750127250 | 20800 | 20800 | 20800 | 20800 | 21 |
| 327 | 20231019 | 142300 | 1749690450 | 20800 | 20850 | 20850 | 20800 | 21 |
| 328 | 20231019 | 142200 | 1749253000 | 20900 | 20900 | 20900 | 20900 | 30 |
| 329 | 20231019 | 142100 | 1748626000 | 20950 | 21000 | 21000 | 20950 | 39 |
| 330 | 20231019 | 142000 | 1747807450 | 21000 | 21000 | 21100 | 21000 | 52 |
| 331 | 20231019 | 141900 | 1746712450 | 21000 | 21100 | 21150 | 21000 | 144 |
| 332 | 20231019 | 141800 | 1743674850 | 21100 | 21050 | 21150 | 20900 | 564 |
| 333 | 20231019 | 141700 | 1731777050 | 21000 | 20850 | 21000 | 20850 | 185 |
| 334 | 20231019 | 141600 | 1727894050 | 20850 | 20850 | 20850 | 20850 | 71 |
| 335 | 20231019 | 141500 | 1726413700 | 20850 | 20850 | 21150 | 20850 | 487 |
| 336 | 20231019 | 141400 | 1716197900 | 20850 | 20750 | 20850 | 20750 | 57 |
| 337 | 20231019 | 141300 | 1715013300 | 20750 | 20750 | 20750 | 20750 | 12 |
| 338 | 20231019 | 141200 | 1714764300 | 20750 | 20750 | 20750 | 20750 | 17 |
| 339 | 20231019 | 141100 | 1714411550 | 20750 | 20700 | 20800 | 20700 | 79 |
| 340 | 20231019 | 141000 | 1712771950 | 20700 | 20700 | 20700 | 20700 | 17 |
| 341 | 20231019 | 140900 | 1712420050 | 20700 | 20700 | 20700 | 20700 | 20 |
| 342 | 20231019 | 140800 | 1712006050 | 20750 | 20750 | 20750 | 20750 | 26 |
| 343 | 20231019 | 140700 | 1711466550 | 20750 | 20750 | 20750 | 20750 | 13 |
| 344 | 20231019 | 140600 | 1711196800 | 20750 | 20750 | 20750 | 20750 | 37 |
| 345 | 20231019 | 140500 | 1710429050 | 20750 | 20750 | 20800 | 20750 | 16 |
| 346 | 20231019 | 140400 | 1710096850 | 20750 | 20800 | 20800 | 20750 | 19 |
| 347 | 20231019 | 140300 | 1709702100 | 20800 | 20800 | 20800 | 20800 | 21 |
| 348 | 20231019 | 140200 | 1709265300 | 20800 | 20800 | 20800 | 20800 | 21 |
| 349 | 20231019 | 140100 | 1708828500 | 20800 | 20700 | 20800 | 20700 | 172 |
| 350 | 20231019 | 140000 | 1705251800 | 20700 | 20700 | 20800 | 20700 | 39 |
| 351 | 20231019 | 135900 | 1704442500 | 20700 | 20700 | 20700 | 20700 | 21 |
| 352 | 20231019 | 135800 | 1704007800 | 20700 | 20700 | 20700 | 20700 | 21 |
| 353 | 20231019 | 135700 | 1703573100 | 20700 | 20700 | 20700 | 20700 | 28 |
| 354 | 20231019 | 135600 | 1702993500 | 20700 | 20700 | 20700 | 20700 | 20 |
| 355 | 20231019 | 135500 | 1702579500 | 20700 | 20700 | 20700 | 20700 | 11 |
| 356 | 20231019 | 135400 | 1702351800 | 20700 | 20700 | 20700 | 20700 | 26 |
| 357 | 20231019 | 135300 | 1701813600 | 20700 | 20700 | 20750 | 20700 | 212 |
| 358 | 20231019 | 135200 | 1697415300 | 20700 | 20650 | 20700 | 20650 | 404 |
| 359 | 20231019 | 135100 | 1689053550 | 20650 | 20650 | 20700 | 20650 | 53 |
| 360 | 20231019 | 135000 | 1687957500 | 20650 | 20650 | 20650 | 20650 | 23 |
| 361 | 20231019 | 134900 | 1687482550 | 20650 | 20650 | 20700 | 20650 | 64 |
| 362 | 20231019 | 134800 | 1686160800 | 20650 | 20650 | 20650 | 20650 | 23 |
| 363 | 20231019 | 134700 | 1685685850 | 20650 | 20650 | 20650 | 20650 | 121 |
| 364 | 20231019 | 134600 | 1683187200 | 20650 | 20650 | 20650 | 20650 | 23 |
| 365 | 20231019 | 134500 | 1682712250 | 20650 | 20650 | 20650 | 20650 | 22 |
| 366 | 20231019 | 134400 | 1682257950 | 20650 | 20600 | 20650 | 20600 | 541 |
| 367 | 20231019 | 134300 | 1671086800 | 20600 | 20600 | 20600 | 20600 | 13 |
| 368 | 20231019 | 134200 | 1670819000 | 20600 | 20600 | 20600 | 20600 | 46 |
| 369 | 20231019 | 134100 | 1669871400 | 20600 | 20600 | 20600 | 20600 | 22 |
| 370 | 20231019 | 134000 | 1669418200 | 20600 | 20600 | 20600 | 20600 | 21 |
| 371 | 20231019 | 133900 | 1668985600 | 20600 | 20600 | 20600 | 20600 | 23 |
| 372 | 20231019 | 133800 | 1668511800 | 20650 | 20600 | 20650 | 20600 | 37 |
| 373 | 20231019 | 133700 | 1667748600 | 20600 | 20600 | 20650 | 20600 | 194 |
| 374 | 20231019 | 133600 | 1663747200 | 20600 | 20650 | 20650 | 20600 | 28 |
| 375 | 20231019 | 133500 | 1663170050 | 20600 | 20600 | 20650 | 20600 | 35 |
| 376 | 20231019 | 133400 | 1662447900 | 20600 | 20600 | 20600 | 20600 | 5 |
| 377 | 20231019 | 133300 | 1662344900 | 20600 | 20600 | 20600 | 20600 | 4 |
| 378 | 20231019 | 133200 | 1662262500 | 20600 | 20650 | 20650 | 20600 | 60 |
| 379 | 20231019 | 133100 | 1661023600 | 20650 | 20650 | 20650 | 20650 | 4 |
| 380 | 20231019 | 133000 | 1660941000 | 20650 | 20650 | 20650 | 20650 | 342 |
| 381 | 20231019 | 132900 | 1653878700 | 20650 | 20650 | 20650 | 20650 | 20 |
| 382 | 20231019 | 132800 | 1653465700 | 20650 | 20700 | 20700 | 20650 | 156 |
| 383 | 20231019 | 132700 | 1650240550 | 20700 | 20700 | 20700 | 20700 | 235 |
| 384 | 20231019 | 132600 | 1645376050 | 20700 | 20700 | 20750 | 20700 | 409 |
| 385 | 20231019 | 132500 | 1636900300 | 20650 | 20650 | 20650 | 20650 | 11 |
| 386 | 20231019 | 132400 | 1636673150 | 20650 | 20650 | 20650 | 20600 | 193 |
| 387 | 20231019 | 132300 | 1632687900 | 20650 | 20650 | 20650 | 20650 | 22 |
| 388 | 20231019 | 132200 | 1632233600 | 20650 | 20650 | 20650 | 20650 | 38 |
| 389 | 20231019 | 132100 | 1631448900 | 20650 | 20650 | 20650 | 20650 | 87 |
| 390 | 20231019 | 132000 | 1629652350 | 20650 | 20650 | 20650 | 20650 | 4 |
| 391 | 20231019 | 131900 | 1629569750 | 20650 | 20650 | 20700 | 20650 | 62 |
| 392 | 20231019 | 131800 | 1628288950 | 20650 | 20650 | 20650 | 20650 | 23 |
| 393 | 20231019 | 131700 | 1627814000 | 20650 | 20650 | 20650 | 20650 | 25 |
| 394 | 20231019 | 131600 | 1627297750 | 20650 | 20650 | 20650 | 20650 | 1 |
| 395 | 20231019 | 131500 | 1627277100 | 20650 | 20650 | 20650 | 20650 | 108 |
| 396 | 20231019 | 131400 | 1625046900 | 20650 | 20650 | 20650 | 20650 | 52 |
| 397 | 20231019 | 131300 | 1623973100 | 20650 | 20700 | 20700 | 20650 | 27 |
| 398 | 20231019 | 131200 | 1623414950 | 20650 | 20650 | 20650 | 20650 | 25 |
| 399 | 20231019 | 131100 | 1622898700 | 20650 | 20650 | 20650 | 20650 | 4 |
| 400 | 20231019 | 131000 | 1622816100 | 20650 | 20650 | 20650 | 20650 | 36 |
| 401 | 20231019 | 130900 | 1622072700 | 20650 | 20650 | 20650 | 20650 | 23 |
| 402 | 20231019 | 130800 | 1621597750 | 20650 | 20650 | 20650 | 20650 | 22 |
| 403 | 20231019 | 130700 | 1621143450 | 20650 | 20650 | 20650 | 20650 | 26 |
| 404 | 20231019 | 130600 | 1620606550 | 20650 | 20650 | 20650 | 20650 | 5 |
| 405 | 20231019 | 130500 | 1620503300 | 20650 | 20650 | 20650 | 20650 | 22 |
| 406 | 20231019 | 130400 | 1620049000 | 20650 | 20650 | 20650 | 20650 | 17 |
| 407 | 20231019 | 130300 | 1619697950 | 20650 | 20650 | 20650 | 20650 | 23 |
| 408 | 20231019 | 130200 | 1619223000 | 20650 | 20700 | 20700 | 20650 | 9 |
| 409 | 20231019 | 130100 | 1619037000 | 20650 | 20750 | 20750 | 20600 | 27 |
| 410 | 20231019 | 130000 | 1618479300 | 20600 | 20600 | 20600 | 20600 | 24 |
| 411 | 20231019 | 125900 | 1617984900 | 20750 | 20600 | 20750 | 20600 | 36 |
| 412 | 20231019 | 125800 | 1617241200 | 20600 | 20650 | 20750 | 20600 | 822 |
| 413 | 20231019 | 125700 | 1600282600 | 20650 | 20650 | 20650 | 20650 | 104 |
| 414 | 20231019 | 125600 | 1598135000 | 20700 | 20700 | 20750 | 20700 | 15 |
| 415 | 20231019 | 125500 | 1597824450 | 20700 | 20750 | 20750 | 20700 | 75 |
| 416 | 20231019 | 125400 | 1596269300 | 20700 | 20700 | 20700 | 20700 | 24 |
| 417 | 20231019 | 125300 | 1595772500 | 20700 | 20700 | 20700 | 20700 | 60 |
| 418 | 20231019 | 125200 | 1594530500 | 20700 | 20750 | 20750 | 20700 | 8 |
| 419 | 20231019 | 125100 | 1594364750 | 20700 | 20700 | 20700 | 20700 | 26 |
| 420 | 20231019 | 125000 | 1593826550 | 20700 | 20700 | 20700 | 20700 | 23 |
| 421 | 20231019 | 124900 | 1593350450 | 20700 | 20700 | 20700 | 20700 | 26 |
| 422 | 20231019 | 124800 | 1592812250 | 20700 | 20700 | 20700 | 20700 | 8 |
| 423 | 20231019 | 124700 | 1592646650 | 20700 | 20700 | 20750 | 20700 | 22 |
| 424 | 20231019 | 124600 | 1592191150 | 20700 | 20700 | 20750 | 20700 | 120 |
| 425 | 20231019 | 124500 | 1589705950 | 20650 | 20700 | 20700 | 20650 | 32 |
| 426 | 20231019 | 124400 | 1589044900 | 20700 | 20650 | 20700 | 20650 | 37 |
| 427 | 20231019 | 124300 | 1588280150 | 20650 | 20650 | 20650 | 20650 | 8 |
| 428 | 20231019 | 124200 | 1588114950 | 20650 | 20650 | 20650 | 20650 | 18 |
| 429 | 20231019 | 124100 | 1587743250 | 20650 | 20700 | 20700 | 20650 | 45 |
| 430 | 20231019 | 124000 | 1586812000 | 20700 | 20650 | 20700 | 20650 | 25 |
| 431 | 20231019 | 123900 | 1586294550 | 20650 | 20650 | 20650 | 20650 | 16 |
| 432 | 20231019 | 123800 | 1585964150 | 20650 | 20700 | 20750 | 20650 | 190 |
| 433 | 20231019 | 123700 | 1582040400 | 20700 | 20650 | 20700 | 20650 | 34 |
| 434 | 20231019 | 123600 | 1581337700 | 20700 | 20650 | 20700 | 20650 | 34 |
| 435 | 20231019 | 123500 | 1580635100 | 20650 | 20700 | 20700 | 20650 | 35 |
| 436 | 20231019 | 123400 | 1579911850 | 20700 | 20650 | 20700 | 20650 | 75 |
| 437 | 20231019 | 123300 | 1578362650 | 20700 | 20650 | 20700 | 20650 | 297 |
| 438 | 20231019 | 123200 | 1572229550 | 20700 | 20650 | 20700 | 20650 | 80 |
| 439 | 20231019 | 123100 | 1570577500 | 20650 | 20650 | 20650 | 20650 | 20 |
| 440 | 20231019 | 123000 | 1570164500 | 20650 | 20650 | 20650 | 20650 | 34 |
| 441 | 20231019 | 122900 | 1569462400 | 20650 | 20650 | 20650 | 20650 | 6 |
| 442 | 20231019 | 122800 | 1569338500 | 20650 | 20650 | 20650 | 20650 | 118 |
| 443 | 20231019 | 122700 | 1566901800 | 20650 | 20700 | 20700 | 20650 | 139 |
| 444 | 20231019 | 122600 | 1564029900 | 20700 | 20700 | 20700 | 20700 | 477 |
| 445 | 20231019 | 122500 | 1554156000 | 20750 | 20700 | 20750 | 20700 | 506 |
| 446 | 20231019 | 122400 | 1543680800 | 20700 | 20800 | 20800 | 20700 | 58 |
| 447 | 20231019 | 122300 | 1542478400 | 20700 | 20750 | 20750 | 20700 | 69 |
| 448 | 20231019 | 122200 | 1541047750 | 20750 | 20750 | 20750 | 20700 | 49 |
| 449 | 20231019 | 122100 | 1540031250 | 20800 | 20750 | 20800 | 20750 | 24 |
| 450 | 20231019 | 122000 | 1539533200 | 20800 | 20750 | 20800 | 20750 | 7 |
| 451 | 20231019 | 121900 | 1539387900 | 20750 | 20750 | 20750 | 20750 | 19 |
| 452 | 20231019 | 121800 | 1538993650 | 20750 | 20750 | 20750 | 20750 | 41 |
| 453 | 20231019 | 121700 | 1538142900 | 20750 | 20750 | 20750 | 20750 | 29 |
| 454 | 20231019 | 121600 | 1537541150 | 20750 | 20750 | 20750 | 20750 | 32 |
| 455 | 20231019 | 121500 | 1536877150 | 20750 | 20700 | 20800 | 20700 | 8 |
| 456 | 20231019 | 121400 | 1536711350 | 20700 | 20700 | 20700 | 20700 | 19 |
| 457 | 20231019 | 121300 | 1536318050 | 20700 | 20700 | 20700 | 20700 | 25 |
| 458 | 20231019 | 121200 | 1535800550 | 20800 | 20700 | 20800 | 20700 | 25 |
| 459 | 20231019 | 121100 | 1535282850 | 20700 | 20700 | 20700 | 20700 | 75 |
| 460 | 20231019 | 121000 | 1533730350 | 20700 | 20700 | 20700 | 20700 | 26 |
| 461 | 20231019 | 120900 | 1533192150 | 20700 | 20750 | 20800 | 20700 | 357 |
| 462 | 20231019 | 120800 | 1525775000 | 20750 | 20750 | 20750 | 20750 | 21 |
| 463 | 20231019 | 120700 | 1525339250 | 20750 | 20750 | 20750 | 20750 | 24 |
| 464 | 20231019 | 120600 | 1524841250 | 20750 | 20750 | 20750 | 20750 | 8 |
| 465 | 20231019 | 120500 | 1524675250 | 20750 | 20750 | 20750 | 20750 | 24 |
| 466 | 20231019 | 120400 | 1524177250 | 20750 | 20750 | 20750 | 20750 | 28 |
| 467 | 20231019 | 120300 | 1523596250 | 20750 | 20750 | 20750 | 20750 | 89 |
| 468 | 20231019 | 120200 | 1521749500 | 20750 | 20750 | 20800 | 20750 | 133 |
| 469 | 20231019 | 120100 | 1518989700 | 20800 | 20750 | 20800 | 20750 | 13 |
| 470 | 20231019 | 120000 | 1518719700 | 20750 | 20850 | 20850 | 20750 | 1389 |
| 471 | 20231019 | 115900 | 1489843850 | 20850 | 20800 | 20850 | 20800 | 29 |
| 472 | 20231019 | 115800 | 1489240350 | 20850 | 20800 | 20850 | 20800 | 65 |
| 473 | 20231019 | 115700 | 1487886250 | 20800 | 20850 | 20850 | 20800 | 7 |
| 474 | 20231019 | 115600 | 1487740450 | 20850 | 20850 | 20850 | 20850 | 627 |
| 475 | 20231019 | 115500 | 1474667500 | 20850 | 20850 | 20850 | 20850 | 60 |
| 476 | 20231019 | 115400 | 1473416500 | 20850 | 20850 | 20850 | 20850 | 26 |
| 477 | 20231019 | 115300 | 1472874400 | 20850 | 20850 | 20850 | 20850 | 28 |
| 478 | 20231019 | 115200 | 1472290600 | 20900 | 20850 | 20900 | 20850 | 7 |
| 479 | 20231019 | 115100 | 1472144600 | 20900 | 20900 | 20900 | 20850 | 3 |
| 480 | 20231019 | 115000 | 1472081950 | 20900 | 20900 | 20900 | 20850 | 38 |
| 481 | 20231019 | 114900 | 1471288700 | 20900 | 20850 | 20900 | 20850 | 83 |
| 482 | 20231019 | 114800 | 1469555050 | 20900 | 20900 | 20900 | 20900 | 100 |
| 483 | 20231019 | 114700 | 1467465050 | 20900 | 20900 | 20950 | 20900 | 247 |
| 484 | 20231019 | 114600 | 1462302200 | 20900 | 20900 | 20900 | 20900 | 17 |
| 485 | 20231019 | 114500 | 1461946900 | 20900 | 20900 | 20900 | 20900 | 189 |
| 486 | 20231019 | 114400 | 1457996800 | 20900 | 20850 | 20900 | 20850 | 75 |
| 487 | 20231019 | 114300 | 1456430100 | 20900 | 20850 | 20900 | 20850 | 37 |
| 488 | 20231019 | 114200 | 1455657250 | 20850 | 20850 | 20850 | 20850 | 24 |
| 489 | 20231019 | 114100 | 1455156850 | 20850 | 20850 | 20850 | 20850 | 116 |
| 490 | 20231019 | 114000 | 1452738250 | 20850 | 20850 | 20850 | 20850 | 17 |
| 491 | 20231019 | 113900 | 1452383800 | 20850 | 20950 | 20950 | 20850 | 26 |
| 492 | 20231019 | 113800 | 1451841600 | 20900 | 20900 | 20900 | 20850 | 10 |
| 493 | 20231019 | 113700 | 1451632900 | 20850 | 20850 | 20850 | 20850 | 24 |
| 494 | 20231019 | 113600 | 1451132500 | 21050 | 20850 | 21050 | 20850 | 573 |
| 495 | 20231019 | 113500 | 1439109250 | 20850 | 20950 | 21000 | 20850 | 319 |
| 496 | 20231019 | 113400 | 1432423400 | 20850 | 20850 | 20850 | 20850 | 571 |
| 497 | 20231019 | 113300 | 1420518050 | 20850 | 20900 | 20900 | 20850 | 343 |
| 498 | 20231019 | 113200 | 1413350550 | 20900 | 20900 | 20900 | 20900 | 26 |
| 499 | 20231019 | 113100 | 1412807150 | 20900 | 20900 | 20900 | 20900 | 22 |
| 500 | 20231019 | 113000 | 1412347350 | 20900 | 20900 | 21000 | 20900 | 26 |
| 501 | 20231019 | 112900 | 1411803850 | 20900 | 20900 | 20900 | 20900 | 58 |
| 502 | 20231019 | 112800 | 1410591650 | 20900 | 20900 | 20900 | 20900 | 23 |
| 503 | 20231019 | 112700 | 1410110950 | 20900 | 20900 | 20900 | 20900 | 26 |
| 504 | 20231019 | 112600 | 1409567550 | 20900 | 20900 | 20900 | 20900 | 110 |
| 505 | 20231019 | 112500 | 1407268550 | 20900 | 20900 | 20900 | 20900 | 27 |
| 506 | 20231019 | 112400 | 1406704250 | 20900 | 20900 | 20900 | 20900 | 6 |
| 507 | 20231019 | 112300 | 1406578850 | 20900 | 21000 | 21000 | 20900 | 23 |
| 508 | 20231019 | 112200 | 1406098050 | 20900 | 20900 | 20900 | 20900 | 24 |
| 509 | 20231019 | 112100 | 1405596450 | 20900 | 20900 | 20900 | 20900 | 25 |
| 510 | 20231019 | 112000 | 1405073950 | 20900 | 20900 | 20900 | 20900 | 9 |
| 511 | 20231019 | 111900 | 1404885850 | 20900 | 20900 | 20900 | 20900 | 53 |
| 512 | 20231019 | 111800 | 1403778150 | 20900 | 20900 | 20900 | 20900 | 50 |
| 513 | 20231019 | 111700 | 1402733150 | 20900 | 21050 | 21050 | 20900 | 176 |
| 514 | 20231019 | 111600 | 1399039500 | 21000 | 21000 | 21100 | 21000 | 179 |
| 515 | 20231019 | 111500 | 1395275500 | 21100 | 21100 | 21100 | 21000 | 13 |
| 516 | 20231019 | 111400 | 1395002300 | 21000 | 21000 | 21100 | 21000 | 28 |
| 517 | 20231019 | 111300 | 1394414200 | 21000 | 21100 | 21100 | 21000 | 230 |
| 518 | 20231019 | 111200 | 1389573450 | 21100 | 21050 | 21150 | 21050 | 803 |
| 519 | 20231019 | 111100 | 1372644200 | 21000 | 20900 | 21000 | 20900 | 185 |
| 520 | 20231019 | 111000 | 1368760800 | 20900 | 20850 | 20900 | 20850 | 269 |
| 521 | 20231019 | 110900 | 1363138750 | 20850 | 20850 | 20900 | 20850 | 47 |
| 522 | 20231019 | 110800 | 1362157800 | 20900 | 20950 | 20950 | 20900 | 598 |
| 523 | 20231019 | 110700 | 1349659550 | 20900 | 20900 | 20950 | 20900 | 29 |
| 524 | 20231019 | 110600 | 1349053400 | 20950 | 20850 | 20950 | 20850 | 253 |
| 525 | 20231019 | 110500 | 1343766000 | 20850 | 20900 | 21000 | 20850 | 393 |
| 526 | 20231019 | 110400 | 1335552700 | 20900 | 20900 | 21000 | 20900 | 25 |
| 527 | 20231019 | 110300 | 1335030100 | 21000 | 21000 | 21000 | 20900 | 81 |
| 528 | 20231019 | 110200 | 1333331400 | 21000 | 20950 | 21000 | 20900 | 403 |
| 529 | 20231019 | 110100 | 1324905250 | 21000 | 21000 | 21000 | 21000 | 16 |
| 530 | 20231019 | 110000 | 1324569250 | 20900 | 20950 | 21000 | 20900 | 166 |
| 531 | 20231019 | 105900 | 1321097450 | 21000 | 20950 | 21000 | 20950 | 34 |
| 532 | 20231019 | 105800 | 1320384650 | 21000 | 20950 | 21000 | 20950 | 48 |
| 533 | 20231019 | 105700 | 1319378000 | 20950 | 21000 | 21000 | 20950 | 8 |
| 534 | 20231019 | 105600 | 1319210300 | 20900 | 20900 | 20900 | 20900 | 25 |
| 535 | 20231019 | 105500 | 1318687800 | 20950 | 20900 | 20950 | 20900 | 23 |
| 536 | 20231019 | 105400 | 1318206850 | 20900 | 20900 | 20900 | 20900 | 27 |
| 537 | 20231019 | 105300 | 1317642550 | 20950 | 20950 | 20950 | 20950 | 129 |
| 538 | 20231019 | 105200 | 1314940000 | 20950 | 20950 | 20950 | 20950 | 5 |
| 539 | 20231019 | 105100 | 1314835250 | 20950 | 21050 | 21050 | 20950 | 30 |
| 540 | 20231019 | 105000 | 1314206650 | 20950 | 20950 | 20950 | 20950 | 17 |
| 541 | 20231019 | 104900 | 1313850500 | 20950 | 20950 | 20950 | 20950 | 25 |
| 542 | 20231019 | 104800 | 1313326750 | 20950 | 21000 | 21050 | 20950 | 284 |
| 543 | 20231019 | 104700 | 1307373600 | 21000 | 21000 | 21000 | 21000 | 72 |
| 544 | 20231019 | 104600 | 1305861600 | 20950 | 21000 | 21000 | 20950 | 124 |
| 545 | 20231019 | 104500 | 1303258800 | 21000 | 20950 | 21000 | 20950 | 32 |
| 546 | 20231019 | 104400 | 1302588350 | 20950 | 21000 | 21000 | 20950 | 139 |
| 547 | 20231019 | 104300 | 1299675300 | 20950 | 21000 | 21000 | 20950 | 22 |
| 548 | 20231019 | 104200 | 1299213550 | 20900 | 20950 | 20950 | 20900 | 557 |
| 549 | 20231019 | 104100 | 1287545650 | 20950 | 20950 | 20950 | 20950 | 405 |
| 550 | 20231019 | 104000 | 1279060900 | 20950 | 20950 | 21000 | 20950 | 26 |
| 551 | 20231019 | 103900 | 1278516150 | 21000 | 20950 | 21000 | 20950 | 24 |
| 552 | 20231019 | 103800 | 1278013300 | 20950 | 20950 | 20950 | 20950 | 1 |
| 553 | 20231019 | 103700 | 1277992350 | 20950 | 21000 | 21050 | 20950 | 28 |
| 554 | 20231019 | 103600 | 1277405500 | 20950 | 20900 | 21050 | 20900 | 519 |
| 555 | 20231019 | 103500 | 1266532400 | 20900 | 20900 | 21000 | 20900 | 198 |
| 556 | 20231019 | 103400 | 1262393000 | 20900 | 21000 | 21000 | 20900 | 125 |
| 557 | 20231019 | 103300 | 1259780400 | 20900 | 20900 | 20900 | 20900 | 37 |
| 558 | 20231019 | 103200 | 1259007100 | 20900 | 20900 | 20900 | 20850 | 256 |
| 559 | 20231019 | 103100 | 1253657550 | 20900 | 20900 | 20900 | 20900 | 828 |
| 560 | 20231019 | 103000 | 1236352350 | 20900 | 20900 | 20900 | 20900 | 597 |
| 561 | 20231019 | 102900 | 1223875050 | 20900 | 20950 | 20950 | 20900 | 567 |
| 562 | 20231019 | 102800 | 1212003900 | 20950 | 20900 | 20950 | 20900 | 25 |
| 563 | 20231019 | 102700 | 1211480400 | 20900 | 20950 | 21000 | 20900 | 152 |
| 564 | 20231019 | 102600 | 1208296750 | 20950 | 20950 | 20950 | 20950 | 225 |
| 565 | 20231019 | 102500 | 1203583000 | 20950 | 20900 | 20950 | 20900 | 117 |
| 566 | 20231019 | 102400 | 1201132700 | 20950 | 20950 | 20950 | 20950 | 90 |
| 567 | 20231019 | 102300 | 1199247200 | 20950 | 20950 | 20950 | 20950 | 474 |
| 568 | 20231019 | 102200 | 1189316900 | 21000 | 20950 | 21000 | 20950 | 60 |
| 569 | 20231019 | 102100 | 1188057800 | 20950 | 21000 | 21000 | 20950 | 141 |
| 570 | 20231019 | 102000 | 1185103750 | 21000 | 20950 | 21000 | 20950 | 59 |
| 571 | 20231019 | 101900 | 1183866200 | 21000 | 21000 | 21000 | 21000 | 62 |
| 572 | 20231019 | 101800 | 1182564200 | 21050 | 21000 | 21100 | 21000 | 25 |
| 573 | 20231019 | 101700 | 1182037350 | 21000 | 20950 | 21000 | 20950 | 201 |
| 574 | 20231019 | 101600 | 1177817250 | 20950 | 20950 | 20950 | 20950 | 27 |
| 575 | 20231019 | 101500 | 1177251600 | 20900 | 20900 | 20900 | 20900 | 31 |
| 576 | 20231019 | 101400 | 1176603700 | 20900 | 20950 | 20950 | 20900 | 46 |
| 577 | 20231019 | 101300 | 1175641550 | 20900 | 21000 | 21000 | 20900 | 27 |
| 578 | 20231019 | 101200 | 1175077050 | 20950 | 20950 | 20950 | 20950 | 287 |
| 579 | 20231019 | 101100 | 1169064400 | 21000 | 21000 | 21000 | 21000 | 197 |
| 580 | 20231019 | 101000 | 1164927400 | 21000 | 21000 | 21000 | 21000 | 303 |
| 581 | 20231019 | 100900 | 1158564400 | 21000 | 20950 | 21000 | 20950 | 3 |
| 582 | 20231019 | 100800 | 1158501500 | 20900 | 21050 | 21050 | 20900 | 719 |
| 583 | 20231019 | 100700 | 1143417700 | 21000 | 21050 | 21050 | 21000 | 112 |
| 584 | 20231019 | 100600 | 1141065200 | 21050 | 21050 | 21100 | 21050 | 688 |
| 585 | 20231019 | 100500 | 1126582750 | 21100 | 21100 | 21200 | 21100 | 33 |
| 586 | 20231019 | 100400 | 1125886250 | 21200 | 21100 | 21200 | 21100 | 53 |
| 587 | 20231019 | 100300 | 1124767550 | 21100 | 21100 | 21100 | 21100 | 418 |
| 588 | 20231019 | 100200 | 1115947750 | 21100 | 21100 | 21100 | 21100 | 0 |
| 589 | 20231019 | 100100 | 1115947750 | 21100 | 21100 | 21100 | 21100 | 214 |
| 590 | 20231019 | 100000 | 1111432350 | 21100 | 21200 | 21200 | 21100 | 21 |
| 591 | 20231019 | 095900 | 1110989150 | 21100 | 21200 | 21200 | 21100 | 141 |
| 592 | 20231019 | 095800 | 1108013450 | 21100 | 21150 | 21150 | 21100 | 596 |
| 593 | 20231019 | 095700 | 1095432050 | 21200 | 21200 | 21200 | 21200 | 43 |
| 594 | 20231019 | 095600 | 1094520450 | 21200 | 21100 | 21200 | 21100 | 91 |
| 595 | 20231019 | 095500 | 1092599950 | 21100 | 21100 | 21100 | 21100 | 81 |
| 596 | 20231019 | 095400 | 1090890850 | 21100 | 21250 | 21250 | 21100 | 202 |
| 597 | 20231019 | 095300 | 1086628050 | 21100 | 21250 | 21250 | 21100 | 496 |
| 598 | 20231019 | 095200 | 1076128800 | 21250 | 21150 | 21250 | 21150 | 51 |
| 599 | 20231019 | 095100 | 1075050050 | 21150 | 21250 | 21300 | 21150 | 29 |
| 600 | 20231019 | 095000 | 1074436450 | 21150 | 21300 | 21300 | 21150 | 217 |
| 601 | 20231019 | 094900 | 1069846600 | 21150 | 21250 | 21350 | 21150 | 542 |
| 602 | 20231019 | 094800 | 1058375850 | 21400 | 21250 | 21400 | 21250 | 15 |
| 603 | 20231019 | 094700 | 1058056800 | 21250 | 21400 | 21400 | 21250 | 14 |
| 604 | 20231019 | 094600 | 1057757950 | 21500 | 21150 | 21500 | 21100 | 347 |
| 605 | 20231019 | 094500 | 1050387150 | 21150 | 21100 | 21150 | 21100 | 1300 |
| 606 | 20231019 | 094400 | 1022892200 | 21150 | 21150 | 21150 | 21150 | 508 |
| 607 | 20231019 | 094300 | 1012148000 | 21150 | 21250 | 21300 | 21150 | 416 |
| 608 | 20231019 | 094200 | 1003330000 | 21200 | 21200 | 21200 | 21200 | 0 |
| 609 | 20231019 | 094100 | 1003330000 | 21200 | 21300 | 21300 | 21200 | 3 |
| 610 | 20231019 | 094000 | 1003266300 | 21200 | 21250 | 21250 | 21200 | 108 |
| 611 | 20231019 | 093900 | 1000976250 | 21300 | 21250 | 21300 | 21250 | 27 |
| 612 | 20231019 | 093800 | 1000401300 | 21250 | 21250 | 21250 | 21200 | 13 |
| 613 | 20231019 | 093700 | 1000125200 | 21300 | 21250 | 21350 | 21150 | 177 |
| 614 | 20231019 | 093600 | 996368850 | 21250 | 21500 | 21500 | 21250 | 521 |
| 615 | 20231019 | 093500 | 985272600 | 21500 | 21500 | 21500 | 21500 | 4 |
| 616 | 20231019 | 093400 | 985186600 | 21600 | 21150 | 21700 | 20950 | 5257 |
| 617 | 20231019 | 093300 | 873403050 | 21150 | 21200 | 21200 | 21150 | 270 |
| 618 | 20231019 | 093200 | 867692500 | 21200 | 21200 | 21200 | 21150 | 127 |
| 619 | 20231019 | 093100 | 865004750 | 21150 | 21100 | 21150 | 21050 | 604 |
| 620 | 20231019 | 093000 | 852264650 | 21100 | 21200 | 21200 | 21100 | 275 |
| 621 | 20231019 | 092900 | 846452800 | 21250 | 21350 | 21350 | 21150 | 2974 |
| 622 | 20231019 | 092800 | 783342350 | 21350 | 21350 | 21400 | 21300 | 221 |
| 623 | 20231019 | 092700 | 778623950 | 21350 | 21400 | 21400 | 21300 | 330 |
| 624 | 20231019 | 092600 | 771585350 | 21400 | 21550 | 21550 | 21300 | 723 |
| 625 | 20231019 | 092500 | 756142400 | 21550 | 21450 | 21550 | 21400 | 170 |
| 626 | 20231019 | 092400 | 752496250 | 21450 | 21500 | 21500 | 21400 | 311 |
| 627 | 20231019 | 092300 | 745825650 | 21500 | 21650 | 21650 | 21500 | 379 |
| 628 | 20231019 | 092200 | 737650950 | 21750 | 21600 | 21750 | 21600 | 58 |
| 629 | 20231019 | 092100 | 736394850 | 21600 | 21500 | 21600 | 21500 | 415 |
| 630 | 20231019 | 092000 | 727460300 | 21550 | 21550 | 21550 | 21550 | 199 |
| 631 | 20231019 | 091900 | 723171850 | 21600 | 21650 | 21700 | 21600 | 852 |
| 632 | 20231019 | 091800 | 704737450 | 21650 | 21700 | 21700 | 21650 | 298 |
| 633 | 20231019 | 091700 | 698272750 | 21550 | 21650 | 21700 | 21450 | 525 |
| 634 | 20231019 | 091600 | 686918550 | 21450 | 21500 | 21500 | 21450 | 845 |
| 635 | 20231019 | 091500 | 668772650 | 21500 | 21600 | 21600 | 21500 | 2510 |
| 636 | 20231019 | 091400 | 614578750 | 21600 | 21800 | 21800 | 21600 | 2283 |
| 637 | 20231019 | 091300 | 565215200 | 21800 | 21650 | 21850 | 21600 | 1330 |
| 638 | 20231019 | 091200 | 536406700 | 21700 | 21850 | 21850 | 21700 | 384 |
| 639 | 20231019 | 091100 | 528053650 | 21850 | 21900 | 21950 | 21850 | 832 |
| 640 | 20231019 | 091000 | 509821550 | 21950 | 21800 | 21950 | 21800 | 697 |
| 641 | 20231019 | 090900 | 494564200 | 21850 | 21650 | 21850 | 21650 | 273 |
| 642 | 20231019 | 090800 | 488622700 | 21750 | 21750 | 21750 | 21700 | 484 |
| 643 | 20231019 | 090700 | 478106050 | 21900 | 21600 | 21900 | 21450 | 1130 |
| 644 | 20231019 | 090600 | 453696850 | 21700 | 21600 | 21700 | 21450 | 628 |
| 645 | 20231019 | 090500 | 440183400 | 21500 | 21850 | 21850 | 21500 | 356 |
| 646 | 20231019 | 090400 | 432481750 | 21700 | 21700 | 21850 | 21650 | 332 |
| 647 | 20231019 | 090300 | 425285950 | 22050 | 21300 | 22100 | 21250 | 2843 |
| 648 | 20231019 | 090200 | 363000350 | 21200 | 21250 | 21850 | 21000 | 7518 |
| 649 | 20231019 | 090100 | 201917850 | 21250 | 21300 | 21550 | 21150 | 3373 |
| 650 | 20231019 | 090000 | 130201300 | 21250 | 21700 | 21750 | 21150 | 6050 |