36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 201800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 3 | 20231019 | 201700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20231019 | 201600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20231019 | 201500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20231019 | 201400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20231019 | 201300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20231019 | 201200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20231019 | 201100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20231019 | 201000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20231019 | 200900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20231019 | 200800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20231019 | 200700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20231019 | 200600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20231019 | 200500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20231019 | 200400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20231019 | 200300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20231019 | 200200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20231019 | 200100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20231019 | 200000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20231019 | 195900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20231019 | 195800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20231019 | 195700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20231019 | 195600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20231019 | 195500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20231019 | 195400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20231019 | 195300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20231019 | 195200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20231019 | 195100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20231019 | 195000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20231019 | 194900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20231019 | 194800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 33 | 20231019 | 194700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20231019 | 194600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20231019 | 194500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20231019 | 194400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20231019 | 194300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20231019 | 194200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20231019 | 194100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20231019 | 194000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20231019 | 193900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20231019 | 193800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20231019 | 193700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20231019 | 193600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20231019 | 193500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20231019 | 193400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20231019 | 193300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20231019 | 193200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20231019 | 193100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20231019 | 193000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20231019 | 192900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20231019 | 192800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20231019 | 192700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20231019 | 192600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20231019 | 192500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20231019 | 192400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20231019 | 192300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20231019 | 192200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20231019 | 192100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20231019 | 192000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20231019 | 191900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20231019 | 191800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 63 | 20231019 | 191700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20231019 | 191600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20231019 | 191500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20231019 | 191400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20231019 | 191300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20231019 | 191200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20231019 | 191100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20231019 | 191000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20231019 | 190900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20231019 | 190800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20231019 | 190700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20231019 | 190600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20231019 | 190500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20231019 | 190400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20231019 | 190300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20231019 | 190200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20231019 | 190100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20231019 | 190000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20231019 | 185900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20231019 | 185800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20231019 | 185700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20231019 | 185600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20231019 | 185500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20231019 | 185400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20231019 | 185300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20231019 | 185200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20231019 | 185100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20231019 | 185000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20231019 | 184900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20231019 | 184800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 93 | 20231019 | 184700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20231019 | 184600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20231019 | 184500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20231019 | 184400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20231019 | 184300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20231019 | 184200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20231019 | 184100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20231019 | 184000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20231019 | 183900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20231019 | 183800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20231019 | 183700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20231019 | 183600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20231019 | 183500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20231019 | 183400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20231019 | 183300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20231019 | 183200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20231019 | 183100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20231019 | 183000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20231019 | 182900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20231019 | 182800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20231019 | 182700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20231019 | 182600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20231019 | 182500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20231019 | 182400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20231019 | 182300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20231019 | 182200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20231019 | 182100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20231019 | 182000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20231019 | 181900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20231019 | 181800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 123 | 20231019 | 181700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20231019 | 181600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20231019 | 181500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20231019 | 181400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20231019 | 181300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20231019 | 181200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20231019 | 181100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20231019 | 181000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20231019 | 180900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20231019 | 180800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20231019 | 180700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20231019 | 180600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20231019 | 180500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20231019 | 180400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20231019 | 180300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20231019 | 180200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20231019 | 180100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20231019 | 180000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20231019 | 175900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20231019 | 175800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20231019 | 175700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20231019 | 175600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20231019 | 175500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20231019 | 175400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20231019 | 175300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20231019 | 175200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20231019 | 175100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20231019 | 175000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20231019 | 174900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20231019 | 174800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 153 | 20231019 | 174700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20231019 | 174600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20231019 | 174500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20231019 | 174400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20231019 | 174300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20231019 | 174200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20231019 | 174100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20231019 | 174000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20231019 | 173900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20231019 | 173800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20231019 | 173700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20231019 | 173600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20231019 | 173500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20231019 | 173400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20231019 | 173300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20231019 | 173200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20231019 | 173100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20231019 | 173000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20231019 | 172900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20231019 | 172800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20231019 | 172700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20231019 | 172600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20231019 | 172500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20231019 | 172400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20231019 | 172300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20231019 | 172200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20231019 | 172100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20231019 | 172000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20231019 | 171900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20231019 | 171800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 183 | 20231019 | 171700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20231019 | 171600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20231019 | 171500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20231019 | 171400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20231019 | 171300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20231019 | 171200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20231019 | 171100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20231019 | 171000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20231019 | 170900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20231019 | 170800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20231019 | 170700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20231019 | 170600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20231019 | 170500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20231019 | 170400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20231019 | 170300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20231019 | 170200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20231019 | 170100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20231019 | 170000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20231019 | 165900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20231019 | 165800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20231019 | 165700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20231019 | 165600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20231019 | 165500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20231019 | 165400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20231019 | 165300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20231019 | 165200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20231019 | 165100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20231019 | 165000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20231019 | 164900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20231019 | 164800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 213 | 20231019 | 164700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20231019 | 164600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20231019 | 164500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20231019 | 164400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20231019 | 164300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20231019 | 164200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20231019 | 164100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20231019 | 164000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231019 | 163900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231019 | 163800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231019 | 163700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231019 | 163600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231019 | 163500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231019 | 163400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231019 | 163300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231019 | 163200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231019 | 163100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231019 | 163000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20231019 | 162900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20231019 | 162800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20231019 | 162700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20231019 | 162600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20231019 | 162500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20231019 | 162400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20231019 | 162300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20231019 | 162200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20231019 | 162100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20231019 | 162000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20231019 | 161900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20231019 | 161800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 243 | 20231019 | 161700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20231019 | 161600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20231019 | 161500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20231019 | 161400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20231019 | 161300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20231019 | 161200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20231019 | 161100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20231019 | 161000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20231019 | 160900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20231019 | 160800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20231019 | 160700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20231019 | 160600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20231019 | 160500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20231019 | 160400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20231019 | 160300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20231019 | 160200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20231019 | 160100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20231019 | 160000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20231019 | 155900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20231019 | 155800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20231019 | 155700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20231019 | 155600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20231019 | 155500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20231019 | 155400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20231019 | 155300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20231019 | 155200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20231019 | 155100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20231019 | 155000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20231019 | 154900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20231019 | 154800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 273 | 20231019 | 154700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20231019 | 154600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20231019 | 154500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20231019 | 154400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20231019 | 154300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20231019 | 154200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20231019 | 154100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20231019 | 154000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20231019 | 153900 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20231019 | 153800 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20231019 | 153700 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20231019 | 153600 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20231019 | 153500 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20231019 | 153400 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20231019 | 153300 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20231019 | 153200 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20231019 | 153100 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20231019 | 153000 | 3359644750 | 21950 | 21950 | 21950 | 21950 | 771 |
| 291 | 20231019 | 152900 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20231019 | 152800 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231019 | 152700 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231019 | 152600 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231019 | 152500 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231019 | 152400 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231019 | 152300 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231019 | 152200 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231019 | 152100 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231019 | 152000 | 3342721300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231019 | 151900 | 3342721300 | 21800 | 21900 | 21900 | 21800 | 101 |
| 302 | 20231019 | 151800 | 3340517150 | 21950 | 21900 | 21950 | 21900 | 57 |
| 303 | 20231019 | 151700 | 3339267500 | 21950 | 22000 | 22000 | 21900 | 420 |
| 304 | 20231019 | 151600 | 3330066900 | 21900 | 21950 | 22050 | 21900 | 343 |
| 305 | 20231019 | 151500 | 3322527650 | 22000 | 21950 | 22000 | 21900 | 461 |
| 306 | 20231019 | 151400 | 3312400700 | 21950 | 21900 | 22000 | 21900 | 777 |
| 307 | 20231019 | 151300 | 3295344750 | 21950 | 22000 | 22000 | 21900 | 491 |
| 308 | 20231019 | 151200 | 3284547250 | 22000 | 22000 | 22000 | 21900 | 279 |
| 309 | 20231019 | 151100 | 3278415350 | 22000 | 21900 | 22000 | 21850 | 587 |
| 310 | 20231019 | 151000 | 3265534150 | 21900 | 21950 | 22000 | 21900 | 454 |
| 311 | 20231019 | 150900 | 3255558100 | 21950 | 21950 | 22000 | 21900 | 164 |
| 312 | 20231019 | 150800 | 3251954550 | 21950 | 21900 | 22000 | 21900 | 614 |
| 313 | 20231019 | 150700 | 3238476550 | 21950 | 22000 | 22000 | 21900 | 636 |
| 314 | 20231019 | 150600 | 3224511200 | 22000 | 21950 | 22000 | 21900 | 774 |
| 315 | 20231019 | 150500 | 3207514250 | 22000 | 21900 | 22000 | 21850 | 480 |
| 316 | 20231019 | 150400 | 3197005800 | 21950 | 22000 | 22000 | 21950 | 362 |
| 317 | 20231019 | 150300 | 3189052800 | 22000 | 21950 | 22050 | 21900 | 341 |
| 318 | 20231019 | 150200 | 3181559950 | 21950 | 21950 | 22000 | 21850 | 502 |
| 319 | 20231019 | 150100 | 3170557150 | 22000 | 21900 | 22000 | 21900 | 535 |
| 320 | 20231019 | 150000 | 3158802750 | 21950 | 21950 | 22000 | 21900 | 314 |
| 321 | 20231019 | 145900 | 3151905050 | 21900 | 21950 | 21950 | 21800 | 731 |
| 322 | 20231019 | 145800 | 3135896400 | 21950 | 21950 | 22000 | 21900 | 531 |
| 323 | 20231019 | 145700 | 3124248200 | 21950 | 21950 | 21950 | 21900 | 236 |
| 324 | 20231019 | 145600 | 3119070450 | 21950 | 21900 | 21950 | 21850 | 644 |
| 325 | 20231019 | 145500 | 3104963600 | 21950 | 21900 | 21950 | 21900 | 324 |
| 326 | 20231019 | 145400 | 3097859700 | 21900 | 21900 | 21950 | 21850 | 501 |
| 327 | 20231019 | 145300 | 3086890000 | 21950 | 21900 | 21950 | 21850 | 581 |
| 328 | 20231019 | 145200 | 3074167800 | 21900 | 21950 | 21950 | 21850 | 415 |
| 329 | 20231019 | 145100 | 3065070000 | 21900 | 21950 | 22000 | 21900 | 519 |
| 330 | 20231019 | 145000 | 3053689800 | 21900 | 21900 | 21950 | 21850 | 657 |
| 331 | 20231019 | 144900 | 3039298450 | 21900 | 21900 | 21950 | 21900 | 172 |
| 332 | 20231019 | 144800 | 3035530800 | 21850 | 21950 | 21950 | 21850 | 1181 |
| 333 | 20231019 | 144700 | 3009629800 | 21950 | 21800 | 21950 | 21800 | 552 |
| 334 | 20231019 | 144600 | 2997573050 | 21800 | 21800 | 21900 | 21800 | 837 |
| 335 | 20231019 | 144500 | 2979279700 | 21800 | 21850 | 21850 | 21750 | 326 |
| 336 | 20231019 | 144400 | 2972167250 | 21850 | 21900 | 21900 | 21800 | 257 |
| 337 | 20231019 | 144300 | 2966561650 | 21900 | 21800 | 21900 | 21800 | 269 |
| 338 | 20231019 | 144200 | 2960690350 | 21850 | 21850 | 21900 | 21800 | 190 |
| 339 | 20231019 | 144100 | 2956543150 | 21850 | 21850 | 21850 | 21750 | 315 |
| 340 | 20231019 | 144000 | 2949679350 | 21850 | 21850 | 21850 | 21850 | 107 |
| 341 | 20231019 | 143900 | 2947341400 | 21850 | 21850 | 21850 | 21800 | 280 |
| 342 | 20231019 | 143800 | 2941233650 | 21800 | 21850 | 21850 | 21700 | 384 |
| 343 | 20231019 | 143700 | 2932878450 | 21850 | 21900 | 21900 | 21800 | 410 |
| 344 | 20231019 | 143600 | 2923939750 | 21900 | 21850 | 21900 | 21800 | 568 |
| 345 | 20231019 | 143500 | 2911523450 | 22000 | 21900 | 22000 | 21800 | 411 |
| 346 | 20231019 | 143400 | 2902539000 | 22000 | 21850 | 22000 | 21800 | 612 |
| 347 | 20231019 | 143300 | 2889145750 | 21800 | 21800 | 21850 | 21800 | 261 |
| 348 | 20231019 | 143200 | 2883450500 | 21800 | 21850 | 21850 | 21750 | 244 |
| 349 | 20231019 | 143100 | 2878139150 | 21850 | 21750 | 21850 | 21750 | 149 |
| 350 | 20231019 | 143000 | 2874889850 | 21750 | 21850 | 21850 | 21750 | 273 |
| 351 | 20231019 | 142900 | 2868933250 | 21850 | 21800 | 21850 | 21750 | 269 |
| 352 | 20231019 | 142800 | 2863071500 | 21850 | 21900 | 21900 | 21850 | 315 |
| 353 | 20231019 | 142700 | 2856183600 | 21900 | 21850 | 21900 | 21850 | 107 |
| 354 | 20231019 | 142600 | 2853843250 | 21850 | 21850 | 21900 | 21800 | 307 |
| 355 | 20231019 | 142500 | 2847138500 | 21900 | 21900 | 21900 | 21850 | 329 |
| 356 | 20231019 | 142400 | 2839943000 | 21900 | 21850 | 21900 | 21850 | 178 |
| 357 | 20231019 | 142300 | 2836049700 | 21850 | 21850 | 21850 | 21800 | 828 |
| 358 | 20231019 | 142200 | 2817983450 | 21850 | 21800 | 21850 | 21800 | 137 |
| 359 | 20231019 | 142100 | 2814992450 | 21850 | 21900 | 21900 | 21800 | 499 |
| 360 | 20231019 | 142000 | 2804090300 | 21900 | 21950 | 21950 | 21850 | 307 |
| 361 | 20231019 | 141900 | 2797368800 | 21900 | 21900 | 22000 | 21900 | 342 |
| 362 | 20231019 | 141800 | 2789870450 | 21950 | 21950 | 22000 | 21950 | 409 |
| 363 | 20231019 | 141700 | 2780889900 | 21950 | 22000 | 22000 | 21900 | 427 |
| 364 | 20231019 | 141600 | 2771514950 | 22000 | 22000 | 22000 | 21950 | 819 |
| 365 | 20231019 | 141500 | 2753532150 | 22000 | 22000 | 22000 | 22000 | 225 |
| 366 | 20231019 | 141400 | 2748582150 | 22000 | 22000 | 22000 | 21950 | 345 |
| 367 | 20231019 | 141300 | 2741001200 | 22000 | 21900 | 22000 | 21850 | 312 |
| 368 | 20231019 | 141200 | 2734165300 | 21900 | 21900 | 21900 | 21900 | 91 |
| 369 | 20231019 | 141100 | 2732172400 | 21900 | 21900 | 21900 | 21850 | 538 |
| 370 | 20231019 | 141000 | 2720402200 | 21900 | 21900 | 21900 | 21850 | 166 |
| 371 | 20231019 | 140900 | 2716769150 | 21900 | 21900 | 21900 | 21850 | 259 |
| 372 | 20231019 | 140800 | 2711106450 | 21900 | 21950 | 21950 | 21900 | 277 |
| 373 | 20231019 | 140700 | 2705036050 | 21950 | 21900 | 21950 | 21850 | 305 |
| 374 | 20231019 | 140600 | 2698350350 | 21950 | 21900 | 21950 | 21900 | 554 |
| 375 | 20231019 | 140500 | 2686216150 | 21900 | 21850 | 21900 | 21850 | 1984 |
| 376 | 20231019 | 140400 | 2642845650 | 21800 | 21750 | 21850 | 21750 | 533 |
| 377 | 20231019 | 140300 | 2631229750 | 21700 | 21800 | 21800 | 21700 | 31 |
| 378 | 20231019 | 140200 | 2630556850 | 21800 | 21800 | 21800 | 21700 | 260 |
| 379 | 20231019 | 140100 | 2624902900 | 21800 | 21750 | 21800 | 21750 | 89 |
| 380 | 20231019 | 140000 | 2622965050 | 21800 | 21700 | 21800 | 21700 | 388 |
| 381 | 20231019 | 135900 | 2614540450 | 21700 | 21750 | 21800 | 21700 | 513 |
| 382 | 20231019 | 135800 | 2603385450 | 21750 | 21700 | 21750 | 21700 | 81 |
| 383 | 20231019 | 135700 | 2601626200 | 21750 | 21750 | 21750 | 21750 | 13 |
| 384 | 20231019 | 135600 | 2601343450 | 21700 | 21700 | 21700 | 21700 | 208 |
| 385 | 20231019 | 135500 | 2596829850 | 21750 | 21750 | 21750 | 21700 | 156 |
| 386 | 20231019 | 135400 | 2593442300 | 21700 | 21750 | 21750 | 21700 | 416 |
| 387 | 20231019 | 135300 | 2584415050 | 21700 | 21800 | 21800 | 21700 | 256 |
| 388 | 20231019 | 135200 | 2578853550 | 21750 | 21750 | 21750 | 21750 | 59 |
| 389 | 20231019 | 135100 | 2577570300 | 21750 | 21800 | 21800 | 21750 | 40 |
| 390 | 20231019 | 135000 | 2576699800 | 21750 | 21800 | 21800 | 21750 | 236 |
| 391 | 20231019 | 134900 | 2571564050 | 21750 | 21800 | 21800 | 21750 | 70 |
| 392 | 20231019 | 134800 | 2570040650 | 21750 | 21750 | 21750 | 21700 | 297 |
| 393 | 20231019 | 134700 | 2563580950 | 21700 | 21750 | 21750 | 21700 | 273 |
| 394 | 20231019 | 134600 | 2557655200 | 21750 | 21750 | 21750 | 21700 | 65 |
| 395 | 20231019 | 134500 | 2556243950 | 21750 | 21750 | 21750 | 21750 | 232 |
| 396 | 20231019 | 134400 | 2551197950 | 21750 | 21700 | 21800 | 21700 | 208 |
| 397 | 20231019 | 134300 | 2546671450 | 21700 | 21800 | 21800 | 21700 | 354 |
| 398 | 20231019 | 134200 | 2538985450 | 21800 | 21750 | 21800 | 21750 | 81 |
| 399 | 20231019 | 134100 | 2537222100 | 21700 | 21800 | 21800 | 21700 | 218 |
| 400 | 20231019 | 134000 | 2532479350 | 21800 | 21800 | 21800 | 21750 | 357 |
| 401 | 20231019 | 133900 | 2524714200 | 21750 | 21750 | 21800 | 21750 | 85 |
| 402 | 20231019 | 133800 | 2522865250 | 21800 | 21750 | 21800 | 21750 | 180 |
| 403 | 20231019 | 133700 | 2518947800 | 21700 | 21800 | 21800 | 21700 | 88 |
| 404 | 20231019 | 133600 | 2517035950 | 21800 | 21750 | 21800 | 21750 | 55 |
| 405 | 20231019 | 133500 | 2515839300 | 21800 | 21800 | 21800 | 21750 | 184 |
| 406 | 20231019 | 133400 | 2511834650 | 21800 | 21800 | 21800 | 21750 | 80 |
| 407 | 20231019 | 133300 | 2510093150 | 21700 | 21800 | 21800 | 21700 | 151 |
| 408 | 20231019 | 133200 | 2506810800 | 21750 | 21750 | 21750 | 21750 | 131 |
| 409 | 20231019 | 133100 | 2503961550 | 21800 | 21800 | 21800 | 21700 | 70 |
| 410 | 20231019 | 133000 | 2502439100 | 21800 | 21700 | 21800 | 21700 | 107 |
| 411 | 20231019 | 132900 | 2500112200 | 21750 | 21750 | 21750 | 21750 | 177 |
| 412 | 20231019 | 132800 | 2496262450 | 21800 | 21750 | 21800 | 21750 | 492 |
| 413 | 20231019 | 132700 | 2485561350 | 21750 | 21800 | 21800 | 21750 | 165 |
| 414 | 20231019 | 132600 | 2481969150 | 21800 | 21700 | 21800 | 21700 | 209 |
| 415 | 20231019 | 132500 | 2477431900 | 21700 | 21750 | 21750 | 21700 | 90 |
| 416 | 20231019 | 132400 | 2475476950 | 21750 | 21800 | 21800 | 21700 | 101 |
| 417 | 20231019 | 132300 | 2473279450 | 21800 | 21750 | 21800 | 21750 | 258 |
| 418 | 20231019 | 132200 | 2467667450 | 21750 | 21800 | 21800 | 21750 | 97 |
| 419 | 20231019 | 132100 | 2465556100 | 21800 | 21800 | 21850 | 21750 | 290 |
| 420 | 20231019 | 132000 | 2459232600 | 21750 | 21750 | 21850 | 21750 | 187 |
| 421 | 20231019 | 131900 | 2455161200 | 21750 | 21800 | 21800 | 21750 | 355 |
| 422 | 20231019 | 131800 | 2447423300 | 21850 | 21800 | 21850 | 21800 | 149 |
| 423 | 20231019 | 131700 | 2444173700 | 21800 | 21800 | 21800 | 21800 | 245 |
| 424 | 20231019 | 131600 | 2438832700 | 21800 | 21850 | 21850 | 21800 | 244 |
| 425 | 20231019 | 131500 | 2433506000 | 21850 | 21800 | 21850 | 21800 | 108 |
| 426 | 20231019 | 131400 | 2431149450 | 21800 | 21800 | 21850 | 21800 | 149 |
| 427 | 20231019 | 131300 | 2427901050 | 21850 | 21850 | 21850 | 21750 | 99 |
| 428 | 20231019 | 131200 | 2425742200 | 21800 | 21800 | 21850 | 21800 | 103 |
| 429 | 20231019 | 131100 | 2423496400 | 21800 | 21750 | 21800 | 21750 | 167 |
| 430 | 20231019 | 131000 | 2419856450 | 21800 | 21750 | 21800 | 21750 | 197 |
| 431 | 20231019 | 130900 | 2415568150 | 21750 | 21800 | 21800 | 21750 | 171 |
| 432 | 20231019 | 130800 | 2411843450 | 21750 | 21800 | 21800 | 21750 | 172 |
| 433 | 20231019 | 130700 | 2408100400 | 21800 | 21850 | 21850 | 21800 | 134 |
| 434 | 20231019 | 130600 | 2405178150 | 21800 | 21800 | 21850 | 21800 | 629 |
| 435 | 20231019 | 130500 | 2391464950 | 21700 | 21800 | 21800 | 21700 | 449 |
| 436 | 20231019 | 130400 | 2381701100 | 21800 | 21800 | 21850 | 21800 | 769 |
| 437 | 20231019 | 130300 | 2364933000 | 21800 | 21850 | 21850 | 21800 | 64 |
| 438 | 20231019 | 130200 | 2363537750 | 21800 | 21800 | 21850 | 21750 | 239 |
| 439 | 20231019 | 130100 | 2358325200 | 21750 | 21750 | 21800 | 21750 | 235 |
| 440 | 20231019 | 130000 | 2353205250 | 21800 | 21800 | 21800 | 21750 | 82 |
| 441 | 20231019 | 125900 | 2351420700 | 21750 | 21750 | 21750 | 21700 | 539 |
| 442 | 20231019 | 125800 | 2339701850 | 21750 | 21800 | 21800 | 21750 | 240 |
| 443 | 20231019 | 125700 | 2334471900 | 21800 | 21750 | 21800 | 21750 | 277 |
| 444 | 20231019 | 125600 | 2328446650 | 21750 | 21800 | 21800 | 21750 | 548 |
| 445 | 20231019 | 125500 | 2316525050 | 21800 | 21750 | 21800 | 21750 | 611 |
| 446 | 20231019 | 125400 | 2303225900 | 21800 | 21750 | 21800 | 21700 | 467 |
| 447 | 20231019 | 125300 | 2293068500 | 21750 | 21850 | 21850 | 21750 | 415 |
| 448 | 20231019 | 125200 | 2284020950 | 21850 | 21800 | 21850 | 21800 | 335 |
| 449 | 20231019 | 125100 | 2276717250 | 21850 | 21800 | 21850 | 21800 | 269 |
| 450 | 20231019 | 125000 | 2270852200 | 21850 | 21800 | 21850 | 21800 | 470 |
| 451 | 20231019 | 124900 | 2260603900 | 21800 | 21700 | 21850 | 21700 | 637 |
| 452 | 20231019 | 124800 | 2246741150 | 21700 | 21700 | 21700 | 21650 | 367 |
| 453 | 20231019 | 124700 | 2238779050 | 21700 | 21700 | 21800 | 21700 | 538 |
| 454 | 20231019 | 124600 | 2227090200 | 21700 | 21700 | 21700 | 21700 | 249 |
| 455 | 20231019 | 124500 | 2221686900 | 21750 | 21700 | 21750 | 21650 | 259 |
| 456 | 20231019 | 124400 | 2216067200 | 21750 | 21700 | 21750 | 21700 | 487 |
| 457 | 20231019 | 124300 | 2205497700 | 21700 | 21700 | 21700 | 21650 | 246 |
| 458 | 20231019 | 124200 | 2200168550 | 21650 | 21700 | 21700 | 21650 | 251 |
| 459 | 20231019 | 124100 | 2194725200 | 21700 | 21750 | 21750 | 21700 | 479 |
| 460 | 20231019 | 124000 | 2184328250 | 21700 | 21650 | 21700 | 21650 | 378 |
| 461 | 20231019 | 123900 | 2176143100 | 21700 | 21650 | 21700 | 21650 | 241 |
| 462 | 20231019 | 123800 | 2170924950 | 21650 | 21650 | 21700 | 21600 | 511 |
| 463 | 20231019 | 123700 | 2159864250 | 21650 | 21650 | 21650 | 21650 | 183 |
| 464 | 20231019 | 123600 | 2155902300 | 21650 | 21650 | 21700 | 21650 | 276 |
| 465 | 20231019 | 123500 | 2149926450 | 21650 | 21650 | 21700 | 21650 | 231 |
| 466 | 20231019 | 123400 | 2144923300 | 21650 | 21700 | 21700 | 21650 | 266 |
| 467 | 20231019 | 123300 | 2139160650 | 21650 | 21700 | 21700 | 21650 | 414 |
| 468 | 20231019 | 123200 | 2130192950 | 21700 | 21650 | 21700 | 21650 | 445 |
| 469 | 20231019 | 123100 | 2120556950 | 21650 | 21600 | 21700 | 21600 | 914 |
| 470 | 20231019 | 123000 | 2100743900 | 21600 | 21650 | 21650 | 21600 | 288 |
| 471 | 20231019 | 122900 | 2094520550 | 21600 | 21600 | 21650 | 21600 | 410 |
| 472 | 20231019 | 122800 | 2085664050 | 21650 | 21550 | 21650 | 21550 | 655 |
| 473 | 20231019 | 122700 | 2071516700 | 21550 | 21650 | 21650 | 21550 | 830 |
| 474 | 20231019 | 122600 | 2053621200 | 21600 | 21600 | 21600 | 21550 | 408 |
| 475 | 20231019 | 122500 | 2044823800 | 21600 | 21600 | 21700 | 21600 | 1070 |
| 476 | 20231019 | 122400 | 2021709900 | 21600 | 21650 | 21650 | 21600 | 412 |
| 477 | 20231019 | 122300 | 2012808100 | 21600 | 21600 | 21650 | 21600 | 1026 |
| 478 | 20231019 | 122200 | 1990645550 | 21600 | 21600 | 21650 | 21600 | 835 |
| 479 | 20231019 | 122100 | 1972603500 | 21600 | 21650 | 21650 | 21600 | 343 |
| 480 | 20231019 | 122000 | 1965192650 | 21600 | 21600 | 21600 | 21600 | 448 |
| 481 | 20231019 | 121900 | 1955515850 | 21600 | 21600 | 21600 | 21600 | 309 |
| 482 | 20231019 | 121800 | 1948841450 | 21600 | 21650 | 21650 | 21600 | 250 |
| 483 | 20231019 | 121700 | 1943431350 | 21650 | 21650 | 21700 | 21650 | 492 |
| 484 | 20231019 | 121600 | 1932778650 | 21700 | 21650 | 21700 | 21600 | 1322 |
| 485 | 20231019 | 121500 | 1904206550 | 21650 | 21600 | 21700 | 21600 | 364 |
| 486 | 20231019 | 121400 | 1896327050 | 21650 | 21700 | 21700 | 21650 | 410 |
| 487 | 20231019 | 121300 | 1887450150 | 21650 | 21600 | 21650 | 21600 | 356 |
| 488 | 20231019 | 121200 | 1879744600 | 21650 | 21600 | 21650 | 21600 | 343 |
| 489 | 20231019 | 121100 | 1872333200 | 21600 | 21600 | 21650 | 21600 | 367 |
| 490 | 20231019 | 121000 | 1864405950 | 21600 | 21650 | 21700 | 21600 | 135 |
| 491 | 20231019 | 120900 | 1861483650 | 21650 | 21650 | 21700 | 21650 | 398 |
| 492 | 20231019 | 120800 | 1852866700 | 21650 | 21700 | 21700 | 21650 | 283 |
| 493 | 20231019 | 120700 | 1846739450 | 21650 | 21650 | 21700 | 21650 | 347 |
| 494 | 20231019 | 120600 | 1839223650 | 21700 | 21650 | 21700 | 21650 | 389 |
| 495 | 20231019 | 120500 | 1830801300 | 21700 | 21650 | 21700 | 21650 | 270 |
| 496 | 20231019 | 120400 | 1824955650 | 21700 | 21700 | 21700 | 21600 | 276 |
| 497 | 20231019 | 120300 | 1818980250 | 21700 | 21650 | 21700 | 21650 | 376 |
| 498 | 20231019 | 120200 | 1810839000 | 21650 | 21650 | 21700 | 21650 | 351 |
| 499 | 20231019 | 120100 | 1803239700 | 21700 | 21650 | 21700 | 21650 | 118 |
| 500 | 20231019 | 120000 | 1800682100 | 21650 | 21650 | 21650 | 21650 | 422 |
| 501 | 20231019 | 115900 | 1791545800 | 21650 | 21650 | 21700 | 21650 | 253 |
| 502 | 20231019 | 115800 | 1786067700 | 21650 | 21650 | 21700 | 21650 | 346 |
| 503 | 20231019 | 115700 | 1778575650 | 21650 | 21650 | 21700 | 21650 | 339 |
| 504 | 20231019 | 115600 | 1771235100 | 21650 | 21650 | 21700 | 21650 | 331 |
| 505 | 20231019 | 115500 | 1764068750 | 21650 | 21700 | 21700 | 21650 | 332 |
| 506 | 20231019 | 115400 | 1756878400 | 21700 | 21650 | 21750 | 21650 | 209 |
| 507 | 20231019 | 115300 | 1752350350 | 21650 | 21700 | 21700 | 21650 | 276 |
| 508 | 20231019 | 115200 | 1746373450 | 21700 | 21700 | 21700 | 21650 | 391 |
| 509 | 20231019 | 115100 | 1737905950 | 21700 | 21650 | 21700 | 21650 | 363 |
| 510 | 20231019 | 115000 | 1730045650 | 21650 | 21700 | 21700 | 21650 | 371 |
| 511 | 20231019 | 114900 | 1722010600 | 21700 | 21700 | 21700 | 21700 | 73 |
| 512 | 20231019 | 114800 | 1720426500 | 21700 | 21600 | 21700 | 21600 | 486 |
| 513 | 20231019 | 114700 | 1709900250 | 21600 | 21700 | 21700 | 21600 | 277 |
| 514 | 20231019 | 114600 | 1703902300 | 21650 | 21700 | 21700 | 21650 | 360 |
| 515 | 20231019 | 114500 | 1696106650 | 21650 | 21650 | 21650 | 21650 | 333 |
| 516 | 20231019 | 114400 | 1688897200 | 21650 | 21650 | 21700 | 21650 | 430 |
| 517 | 20231019 | 114300 | 1679584750 | 21650 | 21700 | 21700 | 21600 | 433 |
| 518 | 20231019 | 114200 | 1670218600 | 21700 | 21650 | 21700 | 21600 | 377 |
| 519 | 20231019 | 114100 | 1662056600 | 21600 | 21650 | 21700 | 21600 | 524 |
| 520 | 20231019 | 114000 | 1650715800 | 21650 | 21700 | 21700 | 21650 | 107 |
| 521 | 20231019 | 113900 | 1648397200 | 21700 | 21650 | 21700 | 21650 | 1190 |
| 522 | 20231019 | 113800 | 1622631450 | 21650 | 21650 | 21700 | 21650 | 371 |
| 523 | 20231019 | 113700 | 1614596000 | 21650 | 21650 | 21700 | 21650 | 303 |
| 524 | 20231019 | 113600 | 1608035300 | 21650 | 21650 | 21700 | 21650 | 453 |
| 525 | 20231019 | 113500 | 1598226350 | 21650 | 21700 | 21700 | 21650 | 261 |
| 526 | 20231019 | 113400 | 1592574550 | 21700 | 21650 | 21700 | 21650 | 331 |
| 527 | 20231019 | 113300 | 1585405300 | 21700 | 21700 | 21700 | 21650 | 242 |
| 528 | 20231019 | 113200 | 1580161050 | 21700 | 21700 | 21700 | 21650 | 448 |
| 529 | 20231019 | 113100 | 1570455900 | 21650 | 21700 | 21700 | 21650 | 238 |
| 530 | 20231019 | 113000 | 1565296950 | 21700 | 21700 | 21750 | 21700 | 424 |
| 531 | 20231019 | 112900 | 1556094150 | 21700 | 21700 | 21750 | 21700 | 256 |
| 532 | 20231019 | 112800 | 1550538450 | 21750 | 21750 | 21750 | 21700 | 480 |
| 533 | 20231019 | 112700 | 1540101550 | 21750 | 21800 | 21850 | 21750 | 1075 |
| 534 | 20231019 | 112600 | 1516668350 | 21800 | 21800 | 21850 | 21800 | 365 |
| 535 | 20231019 | 112500 | 1508708200 | 21800 | 21800 | 21800 | 21800 | 401 |
| 536 | 20231019 | 112400 | 1499966400 | 21800 | 21800 | 21850 | 21800 | 390 |
| 537 | 20231019 | 112300 | 1491462450 | 21800 | 21800 | 21900 | 21800 | 76 |
| 538 | 20231019 | 112200 | 1489803650 | 21850 | 21850 | 21900 | 21850 | 323 |
| 539 | 20231019 | 112100 | 1482741100 | 21850 | 21850 | 21900 | 21850 | 566 |
| 540 | 20231019 | 112000 | 1470364500 | 21850 | 21900 | 21900 | 21850 | 212 |
| 541 | 20231019 | 111900 | 1465732050 | 21850 | 21900 | 21900 | 21850 | 340 |
| 542 | 20231019 | 111800 | 1458301600 | 21850 | 21900 | 21900 | 21850 | 360 |
| 543 | 20231019 | 111700 | 1450429250 | 21900 | 21900 | 21900 | 21900 | 206 |
| 544 | 20231019 | 111600 | 1445917850 | 21950 | 21950 | 21950 | 21900 | 99 |
| 545 | 20231019 | 111500 | 1443747900 | 21950 | 21900 | 21950 | 21900 | 282 |
| 546 | 20231019 | 111400 | 1437569050 | 21950 | 21950 | 21950 | 21950 | 121 |
| 547 | 20231019 | 111300 | 1434913100 | 21900 | 21950 | 22000 | 21900 | 355 |
| 548 | 20231019 | 111200 | 1427131700 | 21950 | 21950 | 21950 | 21900 | 204 |
| 549 | 20231019 | 111100 | 1422658950 | 21950 | 21950 | 21950 | 21900 | 277 |
| 550 | 20231019 | 111000 | 1416579400 | 21950 | 21900 | 22000 | 21900 | 255 |
| 551 | 20231019 | 110900 | 1410981900 | 21900 | 21950 | 21950 | 21900 | 231 |
| 552 | 20231019 | 110800 | 1405922550 | 21950 | 21950 | 21950 | 21900 | 266 |
| 553 | 20231019 | 110700 | 1400084500 | 21900 | 21900 | 22000 | 21900 | 252 |
| 554 | 20231019 | 110600 | 1394555500 | 21950 | 21950 | 21950 | 21900 | 205 |
| 555 | 20231019 | 110500 | 1390065500 | 21950 | 22000 | 22000 | 21950 | 574 |
| 556 | 20231019 | 110400 | 1377453300 | 22000 | 22050 | 22100 | 22000 | 515 |
| 557 | 20231019 | 110300 | 1366119800 | 22050 | 22050 | 22100 | 22000 | 305 |
| 558 | 20231019 | 110200 | 1359400150 | 22100 | 22100 | 22100 | 22100 | 6 |
| 559 | 20231019 | 110100 | 1359267550 | 22050 | 22050 | 22100 | 22000 | 152 |
| 560 | 20231019 | 110000 | 1355915950 | 22100 | 22100 | 22150 | 22050 | 584 |
| 561 | 20231019 | 105900 | 1343035300 | 22100 | 22050 | 22100 | 22050 | 69 |
| 562 | 20231019 | 105800 | 1341511100 | 22100 | 22100 | 22100 | 22000 | 161 |
| 563 | 20231019 | 105700 | 1337958650 | 22050 | 22050 | 22050 | 22000 | 275 |
| 564 | 20231019 | 105600 | 1331905450 | 22100 | 22050 | 22100 | 22050 | 104 |
| 565 | 20231019 | 105500 | 1329612100 | 22100 | 22000 | 22100 | 22000 | 212 |
| 566 | 20231019 | 105400 | 1324941400 | 22000 | 22000 | 22050 | 22000 | 301 |
| 567 | 20231019 | 105300 | 1318319300 | 22050 | 22100 | 22100 | 22050 | 171 |
| 568 | 20231019 | 105200 | 1314548050 | 22100 | 22050 | 22100 | 22000 | 142 |
| 569 | 20231019 | 105100 | 1311417650 | 22050 | 22000 | 22100 | 22000 | 462 |
| 570 | 20231019 | 105000 | 1301236200 | 22050 | 22050 | 22050 | 22000 | 91 |
| 571 | 20231019 | 104900 | 1299232850 | 22050 | 22000 | 22100 | 22000 | 407 |
| 572 | 20231019 | 104800 | 1290278000 | 22050 | 22150 | 22150 | 22050 | 513 |
| 573 | 20231019 | 104700 | 1278966100 | 22100 | 22100 | 22150 | 22050 | 249 |
| 574 | 20231019 | 104600 | 1273471150 | 22050 | 22100 | 22100 | 22050 | 78 |
| 575 | 20231019 | 104500 | 1271750700 | 22150 | 22100 | 22150 | 22050 | 205 |
| 576 | 20231019 | 104400 | 1267227650 | 22150 | 22100 | 22150 | 22050 | 205 |
| 577 | 20231019 | 104300 | 1262699800 | 22050 | 22050 | 22100 | 22050 | 73 |
| 578 | 20231019 | 104200 | 1261089550 | 22150 | 22100 | 22150 | 22050 | 671 |
| 579 | 20231019 | 104100 | 1246254150 | 22150 | 22050 | 22150 | 22050 | 421 |
| 580 | 20231019 | 104000 | 1236946300 | 22150 | 22050 | 22150 | 22050 | 1092 |
| 581 | 20231019 | 103900 | 1212852900 | 22100 | 22100 | 22100 | 22050 | 368 |
| 582 | 20231019 | 103800 | 1204729800 | 22100 | 22100 | 22100 | 22050 | 67 |
| 583 | 20231019 | 103700 | 1203250900 | 22050 | 22100 | 22100 | 22050 | 84 |
| 584 | 20231019 | 103600 | 1201396600 | 22100 | 22100 | 22150 | 22050 | 704 |
| 585 | 20231019 | 103500 | 1185839750 | 22100 | 22150 | 22150 | 22100 | 1113 |
| 586 | 20231019 | 103400 | 1161212500 | 22150 | 22250 | 22250 | 22150 | 1965 |
| 587 | 20231019 | 103300 | 1117515400 | 22250 | 22250 | 22300 | 22250 | 300 |
| 588 | 20231019 | 103200 | 1110838750 | 22300 | 22300 | 22300 | 22300 | 808 |
| 589 | 20231019 | 103100 | 1092820350 | 22300 | 22350 | 22350 | 22300 | 64 |
| 590 | 20231019 | 103000 | 1091392500 | 22300 | 22350 | 22350 | 22300 | 411 |
| 591 | 20231019 | 102900 | 1082210000 | 22400 | 22350 | 22400 | 22350 | 555 |
| 592 | 20231019 | 102800 | 1069805650 | 22350 | 22350 | 22350 | 22350 | 1034 |
| 593 | 20231019 | 102700 | 1046695750 | 22350 | 22350 | 22400 | 22350 | 147 |
| 594 | 20231019 | 102600 | 1043409700 | 22450 | 22350 | 22450 | 22350 | 90 |
| 595 | 20231019 | 102500 | 1041393800 | 22400 | 22350 | 22400 | 22350 | 745 |
| 596 | 20231019 | 102400 | 1024707850 | 22350 | 22350 | 22350 | 22300 | 950 |
| 597 | 20231019 | 102300 | 1003482200 | 22300 | 22350 | 22350 | 22250 | 715 |
| 598 | 20231019 | 102200 | 987526650 | 22350 | 22350 | 22350 | 22350 | 82 |
| 599 | 20231019 | 102100 | 985693950 | 22300 | 22350 | 22350 | 22300 | 439 |
| 600 | 20231019 | 102000 | 975885550 | 22400 | 22400 | 22400 | 22400 | 32 |
| 601 | 20231019 | 101900 | 975168750 | 22350 | 22350 | 22350 | 22350 | 10 |
| 602 | 20231019 | 101800 | 974945250 | 22350 | 22350 | 22350 | 22350 | 29 |
| 603 | 20231019 | 101700 | 974297100 | 22350 | 22350 | 22350 | 22350 | 16 |
| 604 | 20231019 | 101600 | 973939500 | 22350 | 22350 | 22350 | 22350 | 70 |
| 605 | 20231019 | 101500 | 972375000 | 22400 | 22400 | 22400 | 22400 | 153 |
| 606 | 20231019 | 101400 | 968947800 | 22450 | 22450 | 22450 | 22450 | 20 |
| 607 | 20231019 | 101300 | 968498800 | 22500 | 22500 | 22500 | 22450 | 203 |
| 608 | 20231019 | 101200 | 963940200 | 22500 | 22500 | 22500 | 22450 | 107 |
| 609 | 20231019 | 101100 | 961537550 | 22500 | 22550 | 22550 | 22500 | 1014 |
| 610 | 20231019 | 101000 | 938711400 | 22550 | 22550 | 22550 | 22500 | 463 |
| 611 | 20231019 | 100900 | 928274150 | 22550 | 22550 | 22600 | 22500 | 1340 |
| 612 | 20231019 | 100800 | 898058050 | 22550 | 22500 | 22600 | 22500 | 2690 |
| 613 | 20231019 | 100700 | 837404900 | 22550 | 22550 | 22550 | 22550 | 705 |
| 614 | 20231019 | 100600 | 821507150 | 22550 | 22400 | 22600 | 22400 | 5279 |
| 615 | 20231019 | 100500 | 702643150 | 22400 | 22250 | 22400 | 22250 | 4171 |
| 616 | 20231019 | 100400 | 609558950 | 22250 | 22250 | 22300 | 22250 | 256 |
| 617 | 20231019 | 100300 | 603852400 | 22200 | 22250 | 22250 | 22200 | 1008 |
| 618 | 20231019 | 100200 | 581445900 | 22250 | 22250 | 22300 | 22250 | 464 |
| 619 | 20231019 | 100100 | 571121650 | 22250 | 22250 | 22250 | 22200 | 290 |
| 620 | 20231019 | 100000 | 564670500 | 22250 | 22250 | 22250 | 22250 | 296 |
| 621 | 20231019 | 095900 | 558084500 | 22250 | 22250 | 22250 | 22250 | 138 |
| 622 | 20231019 | 095800 | 555014000 | 22250 | 22250 | 22300 | 22250 | 36 |
| 623 | 20231019 | 095700 | 554212500 | 22250 | 22250 | 22250 | 22250 | 1321 |
| 624 | 20231019 | 095600 | 524820250 | 22200 | 22250 | 22250 | 22200 | 50 |
| 625 | 20231019 | 095500 | 523709950 | 22250 | 22250 | 22250 | 22200 | 107 |
| 626 | 20231019 | 095400 | 521331200 | 22250 | 22250 | 22250 | 22250 | 100 |
| 627 | 20231019 | 095300 | 519106200 | 22250 | 22300 | 22300 | 22250 | 69 |
| 628 | 20231019 | 095200 | 517570850 | 22250 | 22250 | 22250 | 22250 | 50 |
| 629 | 20231019 | 095100 | 516458350 | 22250 | 22250 | 22250 | 22250 | 528 |
| 630 | 20231019 | 095000 | 504710350 | 22250 | 22200 | 22250 | 22200 | 42 |
| 631 | 20231019 | 094900 | 503777400 | 22250 | 22250 | 22250 | 22250 | 2 |
| 632 | 20231019 | 094800 | 503732900 | 22200 | 22150 | 22200 | 22150 | 507 |
| 633 | 20231019 | 094700 | 492495500 | 22150 | 22200 | 22200 | 22100 | 539 |
| 634 | 20231019 | 094600 | 480545700 | 22150 | 22150 | 22150 | 22150 | 48 |
| 635 | 20231019 | 094500 | 479482500 | 22200 | 22200 | 22200 | 22200 | 29 |
| 636 | 20231019 | 094400 | 478838700 | 22200 | 22200 | 22200 | 22200 | 3 |
| 637 | 20231019 | 094300 | 478772100 | 22200 | 22200 | 22200 | 22200 | 18 |
| 638 | 20231019 | 094200 | 478372500 | 22200 | 22200 | 22200 | 22200 | 126 |
| 639 | 20231019 | 094100 | 475575300 | 22200 | 22200 | 22200 | 22150 | 549 |
| 640 | 20231019 | 094000 | 463409800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 641 | 20231019 | 093900 | 463409800 | 22150 | 22150 | 22150 | 22150 | 172 |
| 642 | 20231019 | 093800 | 459600000 | 22150 | 22150 | 22150 | 22150 | 68 |
| 643 | 20231019 | 093700 | 458093800 | 22100 | 22150 | 22200 | 22100 | 195 |
| 644 | 20231019 | 093600 | 453779950 | 22150 | 22100 | 22150 | 22100 | 613 |
| 645 | 20231019 | 093500 | 440227200 | 22100 | 22300 | 22300 | 22100 | 479 |
| 646 | 20231019 | 093400 | 429596550 | 22300 | 22300 | 22300 | 22300 | 27 |
| 647 | 20231019 | 093300 | 428994450 | 22300 | 22250 | 22300 | 22250 | 250 |
| 648 | 20231019 | 093200 | 423425600 | 22300 | 22200 | 22300 | 22200 | 1019 |
| 649 | 20231019 | 093100 | 400776500 | 22250 | 22250 | 22250 | 22200 | 758 |
| 650 | 20231019 | 093000 | 383945000 | 22250 | 22250 | 22300 | 22200 | 262 |
| 651 | 20231019 | 092900 | 378113850 | 22250 | 22100 | 22250 | 22100 | 207 |
| 652 | 20231019 | 092800 | 373534100 | 22100 | 22100 | 22100 | 22000 | 88 |
| 653 | 20231019 | 092700 | 371589900 | 22050 | 22050 | 22050 | 22000 | 127 |
| 654 | 20231019 | 092600 | 368794600 | 22050 | 22050 | 22050 | 22000 | 292 |
| 655 | 20231019 | 092500 | 362363500 | 22050 | 22050 | 22050 | 22050 | 34 |
| 656 | 20231019 | 092400 | 361613800 | 22000 | 22000 | 22000 | 22000 | 14 |
| 657 | 20231019 | 092300 | 361305800 | 22050 | 22000 | 22050 | 22000 | 1046 |
| 658 | 20231019 | 092200 | 338268700 | 22050 | 22050 | 22050 | 22050 | 15 |
| 659 | 20231019 | 092100 | 337937950 | 22050 | 22100 | 22100 | 22050 | 1035 |
| 660 | 20231019 | 092000 | 315071500 | 22100 | 22100 | 22100 | 22100 | 6 |
| 661 | 20231019 | 091900 | 314938900 | 22100 | 22100 | 22150 | 22100 | 316 |
| 662 | 20231019 | 091800 | 307955200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 663 | 20231019 | 091700 | 307955200 | 22150 | 22150 | 22150 | 22100 | 36 |
| 664 | 20231019 | 091600 | 307159050 | 22150 | 22200 | 22200 | 22150 | 207 |
| 665 | 20231019 | 091500 | 302564500 | 22250 | 22150 | 22300 | 22150 | 1224 |
| 666 | 20231019 | 091400 | 275443450 | 22250 | 22250 | 22250 | 22200 | 911 |
| 667 | 20231019 | 091300 | 255184550 | 22200 | 22200 | 22200 | 22150 | 496 |
| 668 | 20231019 | 091200 | 244173850 | 22100 | 22100 | 22150 | 22100 | 1570 |
| 669 | 20231019 | 091100 | 209462350 | 22100 | 21900 | 22100 | 21900 | 1364 |
| 670 | 20231019 | 091000 | 179449350 | 21900 | 21850 | 21900 | 21850 | 445 |
| 671 | 20231019 | 090900 | 169724850 | 21850 | 21800 | 21850 | 21800 | 366 |
| 672 | 20231019 | 090800 | 161730000 | 21850 | 21800 | 21850 | 21700 | 2006 |
| 673 | 20231019 | 090700 | 118102050 | 21800 | 21850 | 21850 | 21800 | 679 |
| 674 | 20231019 | 090600 | 103294500 | 21900 | 21950 | 21950 | 21900 | 59 |
| 675 | 20231019 | 090500 | 102002350 | 21950 | 21950 | 22000 | 21950 | 1580 |
| 676 | 20231019 | 090400 | 67313450 | 21950 | 21950 | 21950 | 21950 | 2 |
| 677 | 20231019 | 090300 | 67269550 | 21950 | 21800 | 21950 | 21800 | 886 |
| 678 | 20231019 | 090200 | 47843000 | 21700 | 21650 | 21750 | 21600 | 195 |
| 679 | 20231019 | 090100 | 43617150 | 21650 | 21600 | 21700 | 21600 | 246 |
| 680 | 20231019 | 090000 | 38299550 | 21600 | 21850 | 21850 | 21500 | 1742 |