36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 201000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 3 | 20231019 | 200900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231019 | 200800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231019 | 200700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231019 | 200600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231019 | 200500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231019 | 200400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231019 | 200300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231019 | 200200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231019 | 200100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231019 | 200000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231019 | 195900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231019 | 195800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231019 | 195700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231019 | 195600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231019 | 195500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231019 | 195400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231019 | 195300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231019 | 195200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231019 | 195100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231019 | 195000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231019 | 194900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231019 | 194800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231019 | 194700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231019 | 194600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231019 | 194500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231019 | 194400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231019 | 194300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231019 | 194200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231019 | 194100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231019 | 194000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 33 | 20231019 | 193900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231019 | 193800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231019 | 193700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231019 | 193600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231019 | 193500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231019 | 193400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231019 | 193300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231019 | 193200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231019 | 193100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231019 | 193000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231019 | 192900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231019 | 192800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231019 | 192700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231019 | 192600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231019 | 192500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231019 | 192400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231019 | 192300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231019 | 192200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231019 | 192100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231019 | 192000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231019 | 191900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231019 | 191800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231019 | 191700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231019 | 191600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231019 | 191500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231019 | 191400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231019 | 191300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231019 | 191200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231019 | 191100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231019 | 191000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 63 | 20231019 | 190900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231019 | 190800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231019 | 190700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231019 | 190600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231019 | 190500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231019 | 190400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231019 | 190300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231019 | 190200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231019 | 190100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231019 | 190000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231019 | 185900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231019 | 185800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231019 | 185700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231019 | 185600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231019 | 185500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231019 | 185400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231019 | 185300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231019 | 185200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231019 | 185100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231019 | 185000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231019 | 184900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231019 | 184800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231019 | 184700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231019 | 184600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231019 | 184500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231019 | 184400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231019 | 184300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231019 | 184200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231019 | 184100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231019 | 184000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 93 | 20231019 | 183900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231019 | 183800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231019 | 183700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231019 | 183600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231019 | 183500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231019 | 183400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231019 | 183300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231019 | 183200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231019 | 183100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231019 | 183000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231019 | 182900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231019 | 182800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231019 | 182700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231019 | 182600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231019 | 182500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231019 | 182400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231019 | 182300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231019 | 182200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231019 | 182100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231019 | 182000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231019 | 181900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231019 | 181800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231019 | 181700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231019 | 181600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231019 | 181500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231019 | 181400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231019 | 181300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231019 | 181200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231019 | 181100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231019 | 181000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 123 | 20231019 | 180900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231019 | 180800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231019 | 180700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231019 | 180600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231019 | 180500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231019 | 180400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231019 | 180300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231019 | 180200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231019 | 180100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231019 | 180000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231019 | 175900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231019 | 175800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231019 | 175700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231019 | 175600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231019 | 175500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231019 | 175400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231019 | 175300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231019 | 175200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231019 | 175100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231019 | 175000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231019 | 174900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231019 | 174800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231019 | 174700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231019 | 174600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231019 | 174500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231019 | 174400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231019 | 174300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231019 | 174200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231019 | 174100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231019 | 174000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 153 | 20231019 | 173900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231019 | 173800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231019 | 173700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231019 | 173600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231019 | 173500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231019 | 173400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231019 | 173300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231019 | 173200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231019 | 173100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231019 | 173000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231019 | 172900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231019 | 172800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231019 | 172700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231019 | 172600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231019 | 172500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231019 | 172400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231019 | 172300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231019 | 172200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231019 | 172100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231019 | 172000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231019 | 171900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231019 | 171800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231019 | 171700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231019 | 171600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231019 | 171500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231019 | 171400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231019 | 171300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231019 | 171200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231019 | 171100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231019 | 171000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 183 | 20231019 | 170900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231019 | 170800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231019 | 170700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231019 | 170600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231019 | 170500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231019 | 170400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231019 | 170300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231019 | 170200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231019 | 170100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231019 | 170000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231019 | 165900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231019 | 165800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231019 | 165700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231019 | 165600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231019 | 165500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231019 | 165400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231019 | 165300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231019 | 165200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231019 | 165100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231019 | 165000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20231019 | 164900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20231019 | 164800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20231019 | 164700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20231019 | 164600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20231019 | 164500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20231019 | 164400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20231019 | 164300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20231019 | 164200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20231019 | 164100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20231019 | 164000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 213 | 20231019 | 163900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20231019 | 163800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20231019 | 163700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20231019 | 163600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20231019 | 163500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20231019 | 163400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20231019 | 163300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20231019 | 163200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20231019 | 163100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20231019 | 163000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20231019 | 162900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20231019 | 162800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20231019 | 162700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20231019 | 162600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20231019 | 162500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20231019 | 162400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20231019 | 162300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20231019 | 162200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20231019 | 162100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20231019 | 162000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20231019 | 161900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231019 | 161800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231019 | 161700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231019 | 161600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231019 | 161500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20231019 | 161400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20231019 | 161300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231019 | 161200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231019 | 161100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231019 | 161000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 243 | 20231019 | 160900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20231019 | 160800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20231019 | 160700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20231019 | 160600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20231019 | 160500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20231019 | 160400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20231019 | 160300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20231019 | 160200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20231019 | 160100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20231019 | 160000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20231019 | 155900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20231019 | 155800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20231019 | 155700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20231019 | 155600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20231019 | 155500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 258 | 20231019 | 155400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20231019 | 155300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20231019 | 155200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20231019 | 155100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20231019 | 155000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20231019 | 154900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20231019 | 154800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20231019 | 154700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20231019 | 154600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20231019 | 154500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20231019 | 154400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 269 | 20231019 | 154300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20231019 | 154200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20231019 | 154100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20231019 | 154000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 273 | 20231019 | 153900 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20231019 | 153800 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20231019 | 153700 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20231019 | 153600 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20231019 | 153500 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20231019 | 153400 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20231019 | 153300 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 280 | 20231019 | 153200 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 281 | 20231019 | 153100 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 282 | 20231019 | 153000 | 6263101500 | 21550 | 21550 | 21550 | 21550 | 3829 |
| 283 | 20231019 | 152900 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20231019 | 152800 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20231019 | 152700 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20231019 | 152600 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20231019 | 152500 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20231019 | 152400 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20231019 | 152300 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20231019 | 152200 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 291 | 20231019 | 152100 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 292 | 20231019 | 152000 | 6180586550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 293 | 20231019 | 151900 | 6180586550 | 21600 | 21650 | 21650 | 21600 | 566 |
| 294 | 20231019 | 151800 | 6168359600 | 21650 | 21650 | 21650 | 21600 | 1040 |
| 295 | 20231019 | 151700 | 6145892100 | 21600 | 21650 | 21650 | 21600 | 356 |
| 296 | 20231019 | 151600 | 6138194950 | 21600 | 21650 | 21650 | 21600 | 223 |
| 297 | 20231019 | 151500 | 6133377100 | 21600 | 21650 | 21650 | 21600 | 18 |
| 298 | 20231019 | 151400 | 6132987850 | 21650 | 21650 | 21650 | 21650 | 8 |
| 299 | 20231019 | 151300 | 6132814650 | 21650 | 21600 | 21650 | 21600 | 516 |
| 300 | 20231019 | 151200 | 6121653250 | 21600 | 21650 | 21650 | 21600 | 562 |
| 301 | 20231019 | 151100 | 6109513000 | 21650 | 21650 | 21650 | 21650 | 102 |
| 302 | 20231019 | 151000 | 6107304700 | 21600 | 21600 | 21600 | 21550 | 1053 |
| 303 | 20231019 | 150900 | 6084586800 | 21600 | 21600 | 21600 | 21600 | 1168 |
| 304 | 20231019 | 150800 | 6059358000 | 21600 | 21600 | 21600 | 21600 | 337 |
| 305 | 20231019 | 150700 | 6052078800 | 21600 | 21700 | 21700 | 21600 | 131 |
| 306 | 20231019 | 150600 | 6049246200 | 21750 | 21500 | 21750 | 21500 | 13730 |
| 307 | 20231019 | 150500 | 5751654900 | 21500 | 21500 | 21500 | 21450 | 492 |
| 308 | 20231019 | 150400 | 5741086900 | 21550 | 21550 | 21550 | 21550 | 528 |
| 309 | 20231019 | 150300 | 5729708500 | 21550 | 21600 | 21600 | 21500 | 330 |
| 310 | 20231019 | 150200 | 5722581850 | 21600 | 21350 | 21600 | 21350 | 6024 |
| 311 | 20231019 | 150100 | 5593120350 | 21350 | 21350 | 21350 | 21300 | 214 |
| 312 | 20231019 | 150000 | 5588552050 | 21350 | 21300 | 21350 | 21300 | 922 |
| 313 | 20231019 | 145900 | 5568910750 | 21300 | 21300 | 21350 | 21300 | 220 |
| 314 | 20231019 | 145800 | 5564218450 | 21350 | 21350 | 21400 | 21300 | 192 |
| 315 | 20231019 | 145700 | 5560116550 | 21300 | 21350 | 21350 | 21300 | 961 |
| 316 | 20231019 | 145600 | 5539600750 | 21350 | 21350 | 21400 | 21350 | 1144 |
| 317 | 20231019 | 145500 | 5515167800 | 21350 | 21350 | 21400 | 21350 | 244 |
| 318 | 20231019 | 145400 | 5509954250 | 21350 | 21350 | 21400 | 21350 | 244 |
| 319 | 20231019 | 145300 | 5504738400 | 21400 | 21350 | 21400 | 21300 | 922 |
| 320 | 20231019 | 145200 | 5485049750 | 21350 | 21300 | 21350 | 21300 | 1208 |
| 321 | 20231019 | 145100 | 5459271150 | 21300 | 21300 | 21350 | 21300 | 276 |
| 322 | 20231019 | 145000 | 5453388200 | 21350 | 21350 | 21350 | 21300 | 87 |
| 323 | 20231019 | 144900 | 5451530850 | 21300 | 21350 | 21400 | 21300 | 631 |
| 324 | 20231019 | 144800 | 5438063550 | 21350 | 21350 | 21350 | 21300 | 1107 |
| 325 | 20231019 | 144700 | 5414454600 | 21350 | 21300 | 21350 | 21300 | 33 |
| 326 | 20231019 | 144600 | 5413750200 | 21350 | 21400 | 21400 | 21300 | 700 |
| 327 | 20231019 | 144500 | 5398807050 | 21400 | 21400 | 21400 | 21350 | 253 |
| 328 | 20231019 | 144400 | 5393399350 | 21400 | 21350 | 21400 | 21300 | 847 |
| 329 | 20231019 | 144300 | 5375316400 | 21350 | 21300 | 21350 | 21300 | 147 |
| 330 | 20231019 | 144200 | 5372180450 | 21300 | 21300 | 21350 | 21300 | 862 |
| 331 | 20231019 | 144100 | 5353815200 | 21350 | 21350 | 21350 | 21300 | 157 |
| 332 | 20231019 | 144000 | 5350464400 | 21300 | 21350 | 21350 | 21300 | 190 |
| 333 | 20231019 | 143900 | 5346413150 | 21300 | 21350 | 21350 | 21300 | 931 |
| 334 | 20231019 | 143800 | 5326573700 | 21300 | 21350 | 21350 | 21300 | 1085 |
| 335 | 20231019 | 143700 | 5303409050 | 21300 | 21350 | 21350 | 21300 | 132 |
| 336 | 20231019 | 143600 | 5300592700 | 21300 | 21300 | 21350 | 21300 | 709 |
| 337 | 20231019 | 143500 | 5285468500 | 21300 | 21350 | 21350 | 21300 | 174 |
| 338 | 20231019 | 143400 | 5281755300 | 21350 | 21300 | 21350 | 21300 | 366 |
| 339 | 20231019 | 143300 | 5273942500 | 21350 | 21300 | 21350 | 21300 | 162 |
| 340 | 20231019 | 143200 | 5270487600 | 21300 | 21350 | 21400 | 21300 | 374 |
| 341 | 20231019 | 143100 | 5262499550 | 21400 | 21350 | 21400 | 21350 | 113 |
| 342 | 20231019 | 143000 | 5260081550 | 21350 | 21350 | 21400 | 21350 | 726 |
| 343 | 20231019 | 142900 | 5244575700 | 21300 | 21350 | 21350 | 21300 | 741 |
| 344 | 20231019 | 142800 | 5228757750 | 21350 | 21400 | 21400 | 21300 | 559 |
| 345 | 20231019 | 142700 | 5216821350 | 21400 | 21350 | 21400 | 21300 | 407 |
| 346 | 20231019 | 142600 | 5208131150 | 21350 | 21350 | 21350 | 21300 | 478 |
| 347 | 20231019 | 142500 | 5197932300 | 21350 | 21300 | 21350 | 21300 | 895 |
| 348 | 20231019 | 142400 | 5178864650 | 21300 | 21350 | 21350 | 21300 | 174 |
| 349 | 20231019 | 142300 | 5175152300 | 21350 | 21350 | 21350 | 21300 | 381 |
| 350 | 20231019 | 142200 | 5167023950 | 21300 | 21350 | 21350 | 21300 | 915 |
| 351 | 20231019 | 142100 | 5147489850 | 21350 | 21350 | 21400 | 21350 | 367 |
| 352 | 20231019 | 142000 | 5139640000 | 21400 | 21400 | 21400 | 21350 | 406 |
| 353 | 20231019 | 141900 | 5130951800 | 21350 | 21400 | 21400 | 21350 | 967 |
| 354 | 20231019 | 141800 | 5110279850 | 21400 | 21450 | 21450 | 21400 | 829 |
| 355 | 20231019 | 141700 | 5092520450 | 21400 | 21400 | 21450 | 21400 | 181 |
| 356 | 20231019 | 141600 | 5088642900 | 21400 | 21400 | 21400 | 21350 | 227 |
| 357 | 20231019 | 141500 | 5083785150 | 21350 | 21350 | 21350 | 21300 | 752 |
| 358 | 20231019 | 141400 | 5067730100 | 21400 | 21400 | 21400 | 21350 | 126 |
| 359 | 20231019 | 141300 | 5065035750 | 21350 | 21350 | 21400 | 21350 | 190 |
| 360 | 20231019 | 141200 | 5060974550 | 21350 | 21350 | 21400 | 21350 | 893 |
| 361 | 20231019 | 141100 | 5041900550 | 21350 | 21350 | 21400 | 21350 | 116 |
| 362 | 20231019 | 141000 | 5039419450 | 21350 | 21300 | 21400 | 21300 | 269 |
| 363 | 20231019 | 140900 | 5033680900 | 21400 | 21300 | 21400 | 21300 | 207 |
| 364 | 20231019 | 140800 | 5029265200 | 21350 | 21350 | 21400 | 21350 | 1454 |
| 365 | 20231019 | 140700 | 4998217150 | 21350 | 21400 | 21450 | 21350 | 322 |
| 366 | 20231019 | 140600 | 4991327200 | 21400 | 21450 | 21450 | 21400 | 180 |
| 367 | 20231019 | 140500 | 4987470100 | 21400 | 21400 | 21400 | 21400 | 730 |
| 368 | 20231019 | 140400 | 4971848100 | 21450 | 21400 | 21450 | 21350 | 470 |
| 369 | 20231019 | 140300 | 4961783600 | 21400 | 21350 | 21400 | 21300 | 239 |
| 370 | 20231019 | 140200 | 4956676850 | 21350 | 21300 | 21350 | 21300 | 171 |
| 371 | 20231019 | 140100 | 4953029250 | 21350 | 21350 | 21400 | 21300 | 1168 |
| 372 | 20231019 | 140000 | 4928088350 | 21350 | 21350 | 21350 | 21350 | 385 |
| 373 | 20231019 | 135900 | 4919868600 | 21300 | 21350 | 21400 | 21300 | 410 |
| 374 | 20231019 | 135800 | 4911104850 | 21350 | 21150 | 21350 | 21150 | 1756 |
| 375 | 20231019 | 135700 | 4873845250 | 21200 | 21200 | 21200 | 21200 | 777 |
| 376 | 20231019 | 135600 | 4857372850 | 21150 | 21200 | 21200 | 21150 | 288 |
| 377 | 20231019 | 135500 | 4851277450 | 21150 | 21250 | 21250 | 21100 | 554 |
| 378 | 20231019 | 135400 | 4839548150 | 21200 | 21200 | 21200 | 21200 | 4 |
| 379 | 20231019 | 135300 | 4839463350 | 21250 | 21200 | 21250 | 21150 | 2112 |
| 380 | 20231019 | 135200 | 4794775550 | 21200 | 21200 | 21200 | 21150 | 742 |
| 381 | 20231019 | 135100 | 4779049650 | 21150 | 21200 | 21200 | 21150 | 306 |
| 382 | 20231019 | 135000 | 4772563150 | 21200 | 21150 | 21250 | 21150 | 96 |
| 383 | 20231019 | 134900 | 4770526150 | 21200 | 21200 | 21200 | 21200 | 500 |
| 384 | 20231019 | 134800 | 4759926150 | 21200 | 21200 | 21250 | 21200 | 284 |
| 385 | 20231019 | 134700 | 4753905250 | 21200 | 21200 | 21200 | 21200 | 53 |
| 386 | 20231019 | 134600 | 4752781650 | 21200 | 21250 | 21250 | 21200 | 55 |
| 387 | 20231019 | 134500 | 4751615300 | 21250 | 21150 | 21250 | 21150 | 91 |
| 388 | 20231019 | 134400 | 4749681800 | 21200 | 21200 | 21250 | 21200 | 752 |
| 389 | 20231019 | 134300 | 4733739300 | 21200 | 21250 | 21250 | 21200 | 155 |
| 390 | 20231019 | 134200 | 4730448300 | 21200 | 21200 | 21250 | 21200 | 411 |
| 391 | 20231019 | 134100 | 4721732350 | 21150 | 21200 | 21200 | 21150 | 945 |
| 392 | 20231019 | 134000 | 4701700000 | 21200 | 21200 | 21250 | 21200 | 1304 |
| 393 | 20231019 | 133900 | 4674054850 | 21200 | 21200 | 21250 | 21150 | 783 |
| 394 | 20231019 | 133800 | 4657452050 | 21200 | 21200 | 21200 | 21200 | 790 |
| 395 | 20231019 | 133700 | 4640704050 | 21200 | 21200 | 21200 | 21200 | 748 |
| 396 | 20231019 | 133600 | 4624846450 | 21150 | 21150 | 21200 | 21150 | 278 |
| 397 | 20231019 | 133500 | 4618955250 | 21150 | 21150 | 21150 | 21150 | 41 |
| 398 | 20231019 | 133400 | 4618088100 | 21150 | 21150 | 21150 | 21100 | 2351 |
| 399 | 20231019 | 133300 | 4568400050 | 21150 | 21100 | 21150 | 21100 | 157 |
| 400 | 20231019 | 133200 | 4565079700 | 21150 | 21150 | 21150 | 21100 | 476 |
| 401 | 20231019 | 133100 | 4555032050 | 21150 | 21200 | 21200 | 21100 | 793 |
| 402 | 20231019 | 133000 | 4538260850 | 21100 | 21200 | 21200 | 21100 | 1140 |
| 403 | 20231019 | 132900 | 4514183500 | 21150 | 21150 | 21150 | 21150 | 6 |
| 404 | 20231019 | 132800 | 4514056600 | 21200 | 21200 | 21250 | 21150 | 1416 |
| 405 | 20231019 | 132700 | 4484063750 | 21150 | 21200 | 21200 | 21150 | 401 |
| 406 | 20231019 | 132600 | 4475572700 | 21250 | 21200 | 21250 | 21200 | 619 |
| 407 | 20231019 | 132500 | 4462422200 | 21200 | 21200 | 21250 | 21150 | 124 |
| 408 | 20231019 | 132400 | 4459795300 | 21200 | 21150 | 21250 | 21150 | 187 |
| 409 | 20231019 | 132300 | 4455827750 | 21200 | 21200 | 21250 | 21150 | 1370 |
| 410 | 20231019 | 132200 | 4426784450 | 21250 | 21200 | 21250 | 21200 | 1287 |
| 411 | 20231019 | 132100 | 4399493300 | 21200 | 21200 | 21200 | 21200 | 105 |
| 412 | 20231019 | 132000 | 4397267300 | 21250 | 21250 | 21250 | 21200 | 803 |
| 413 | 20231019 | 131900 | 4380205950 | 21250 | 21250 | 21300 | 21250 | 394 |
| 414 | 20231019 | 131800 | 4371832950 | 21250 | 21250 | 21300 | 21250 | 28 |
| 415 | 20231019 | 131700 | 4371237450 | 21250 | 21250 | 21250 | 21250 | 1350 |
| 416 | 20231019 | 131600 | 4342549950 | 21250 | 21250 | 21250 | 21250 | 243 |
| 417 | 20231019 | 131500 | 4337386200 | 21250 | 21250 | 21300 | 21250 | 1010 |
| 418 | 20231019 | 131400 | 4315913550 | 21300 | 21300 | 21300 | 21250 | 544 |
| 419 | 20231019 | 131300 | 4304326550 | 21300 | 21300 | 21300 | 21300 | 311 |
| 420 | 20231019 | 131200 | 4297702250 | 21300 | 21350 | 21350 | 21250 | 1315 |
| 421 | 20231019 | 131100 | 4269629150 | 21350 | 21300 | 21350 | 21300 | 1400 |
| 422 | 20231019 | 131000 | 4239754850 | 21300 | 21350 | 21350 | 21300 | 1975 |
| 423 | 20231019 | 130900 | 4197687200 | 21350 | 21300 | 21350 | 21300 | 45 |
| 424 | 20231019 | 130800 | 4196728650 | 21300 | 21300 | 21300 | 21300 | 47 |
| 425 | 20231019 | 130700 | 4195727550 | 21300 | 21350 | 21350 | 21300 | 278 |
| 426 | 20231019 | 130600 | 4189800650 | 21350 | 21350 | 21400 | 21350 | 35 |
| 427 | 20231019 | 130500 | 4189053350 | 21400 | 21300 | 21400 | 21300 | 160 |
| 428 | 20231019 | 130400 | 4185638700 | 21300 | 21300 | 21300 | 21300 | 7 |
| 429 | 20231019 | 130300 | 4185489600 | 21300 | 21350 | 21350 | 21300 | 1494 |
| 430 | 20231019 | 130200 | 4153634200 | 21350 | 21400 | 21400 | 21350 | 19 |
| 431 | 20231019 | 130100 | 4153227800 | 21350 | 21350 | 21350 | 21350 | 224 |
| 432 | 20231019 | 130000 | 4148445400 | 21300 | 21350 | 21400 | 21300 | 264 |
| 433 | 20231019 | 125900 | 4142810650 | 21350 | 21350 | 21400 | 21350 | 50 |
| 434 | 20231019 | 125800 | 4141743100 | 21350 | 21400 | 21400 | 21350 | 25 |
| 435 | 20231019 | 125700 | 4141208300 | 21350 | 21350 | 21350 | 21300 | 930 |
| 436 | 20231019 | 125600 | 4121354550 | 21350 | 21350 | 21350 | 21300 | 1278 |
| 437 | 20231019 | 125500 | 4094069300 | 21350 | 21350 | 21400 | 21350 | 158 |
| 438 | 20231019 | 125400 | 4090695450 | 21350 | 21350 | 21350 | 21300 | 733 |
| 439 | 20231019 | 125300 | 4075048000 | 21350 | 21350 | 21350 | 21300 | 191 |
| 440 | 20231019 | 125200 | 4070970300 | 21350 | 21400 | 21400 | 21300 | 2036 |
| 441 | 20231019 | 125100 | 4027488800 | 21400 | 21450 | 21450 | 21400 | 26 |
| 442 | 20231019 | 125000 | 4026931800 | 21400 | 21400 | 21450 | 21400 | 1175 |
| 443 | 20231019 | 124900 | 4001732050 | 21400 | 21400 | 21400 | 21400 | 405 |
| 444 | 20231019 | 124800 | 3993065050 | 21400 | 21300 | 21400 | 21300 | 484 |
| 445 | 20231019 | 124700 | 3982710500 | 21350 | 21300 | 21350 | 21250 | 784 |
| 446 | 20231019 | 124600 | 3965982750 | 21250 | 21250 | 21250 | 21250 | 759 |
| 447 | 20231019 | 124500 | 3949854000 | 21300 | 21300 | 21300 | 21250 | 152 |
| 448 | 20231019 | 124400 | 3946616450 | 21300 | 21300 | 21300 | 21250 | 214 |
| 449 | 20231019 | 124300 | 3942058300 | 21300 | 21250 | 21300 | 21250 | 972 |
| 450 | 20231019 | 124200 | 3921390300 | 21250 | 21300 | 21300 | 21250 | 376 |
| 451 | 20231019 | 124100 | 3913383850 | 21300 | 21250 | 21300 | 21250 | 454 |
| 452 | 20231019 | 124000 | 3903715300 | 21300 | 21300 | 21300 | 21150 | 10516 |
| 453 | 20231019 | 123900 | 3680847850 | 21300 | 21300 | 21300 | 21300 | 400 |
| 454 | 20231019 | 123800 | 3672327850 | 21300 | 21350 | 21350 | 21300 | 92 |
| 455 | 20231019 | 123700 | 3670365700 | 21400 | 21250 | 21400 | 21250 | 1031 |
| 456 | 20231019 | 123600 | 3648403700 | 21250 | 21300 | 21300 | 21250 | 795 |
| 457 | 20231019 | 123500 | 3631509450 | 21300 | 21300 | 21300 | 21300 | 59 |
| 458 | 20231019 | 123400 | 3630252750 | 21300 | 21250 | 21350 | 21250 | 538 |
| 459 | 20231019 | 123300 | 3618768250 | 21250 | 21250 | 21300 | 21250 | 2285 |
| 460 | 20231019 | 123200 | 3570192200 | 21250 | 21300 | 21350 | 21250 | 1332 |
| 461 | 20231019 | 123100 | 3541826600 | 21350 | 21300 | 21350 | 21250 | 358 |
| 462 | 20231019 | 123000 | 3534196300 | 21300 | 21300 | 21300 | 21300 | 123 |
| 463 | 20231019 | 122900 | 3531576400 | 21300 | 21350 | 21350 | 21300 | 1258 |
| 464 | 20231019 | 122800 | 3504767500 | 21350 | 21300 | 21350 | 21300 | 1254 |
| 465 | 20231019 | 122700 | 3478052300 | 21300 | 21350 | 21400 | 21300 | 2917 |
| 466 | 20231019 | 122600 | 3415787900 | 21350 | 21400 | 21400 | 21350 | 16 |
| 467 | 20231019 | 122500 | 3415445750 | 21350 | 21400 | 21400 | 21350 | 231 |
| 468 | 20231019 | 122400 | 3410513650 | 21350 | 21350 | 21350 | 21350 | 116 |
| 469 | 20231019 | 122300 | 3408037050 | 21350 | 21350 | 21400 | 21350 | 2013 |
| 470 | 20231019 | 122200 | 3365058250 | 21350 | 21400 | 21400 | 21350 | 67 |
| 471 | 20231019 | 122100 | 3363624650 | 21400 | 21350 | 21400 | 21350 | 277 |
| 472 | 20231019 | 122000 | 3357698650 | 21400 | 21400 | 21400 | 21350 | 88 |
| 473 | 20231019 | 121900 | 3355817200 | 21350 | 21400 | 21400 | 21350 | 327 |
| 474 | 20231019 | 121800 | 3348821650 | 21400 | 21400 | 21400 | 21400 | 29 |
| 475 | 20231019 | 121700 | 3348201050 | 21400 | 21400 | 21400 | 21400 | 122 |
| 476 | 20231019 | 121600 | 3345590250 | 21400 | 21400 | 21400 | 21400 | 849 |
| 477 | 20231019 | 121500 | 3327421650 | 21400 | 21400 | 21400 | 21400 | 681 |
| 478 | 20231019 | 121400 | 3312848250 | 21350 | 21400 | 21400 | 21350 | 744 |
| 479 | 20231019 | 121300 | 3296928600 | 21350 | 21350 | 21400 | 21350 | 2089 |
| 480 | 20231019 | 121200 | 3252328250 | 21350 | 21400 | 21400 | 21350 | 1495 |
| 481 | 20231019 | 121100 | 3220392400 | 21400 | 21400 | 21400 | 21350 | 35 |
| 482 | 20231019 | 121000 | 3219643650 | 21400 | 21400 | 21400 | 21350 | 548 |
| 483 | 20231019 | 120900 | 3207918150 | 21350 | 21350 | 21350 | 21350 | 793 |
| 484 | 20231019 | 120800 | 3190987600 | 21350 | 21350 | 21350 | 21350 | 444 |
| 485 | 20231019 | 120700 | 3181508200 | 21350 | 21400 | 21400 | 21350 | 74 |
| 486 | 20231019 | 120600 | 3179925800 | 21400 | 21350 | 21400 | 21350 | 280 |
| 487 | 20231019 | 120500 | 3173934150 | 21350 | 21400 | 21400 | 21350 | 167 |
| 488 | 20231019 | 120400 | 3170362700 | 21350 | 21400 | 21400 | 21350 | 65 |
| 489 | 20231019 | 120300 | 3168974000 | 21400 | 21300 | 21400 | 21300 | 983 |
| 490 | 20231019 | 120200 | 3147975700 | 21300 | 21350 | 21350 | 21300 | 1206 |
| 491 | 20231019 | 120100 | 3122286350 | 21350 | 21350 | 21350 | 21350 | 428 |
| 492 | 20231019 | 120000 | 3113148550 | 21300 | 21350 | 21350 | 21300 | 792 |
| 493 | 20231019 | 115900 | 3096277900 | 21300 | 21400 | 21400 | 21300 | 2659 |
| 494 | 20231019 | 115800 | 3039580750 | 21400 | 21450 | 21450 | 21400 | 2293 |
| 495 | 20231019 | 115700 | 2990485050 | 21450 | 21450 | 21500 | 21450 | 161 |
| 496 | 20231019 | 115600 | 2987029350 | 21450 | 21500 | 21500 | 21450 | 239 |
| 497 | 20231019 | 115500 | 2981898800 | 21450 | 21500 | 21550 | 21450 | 3118 |
| 498 | 20231019 | 115400 | 2914866950 | 21500 | 21500 | 21550 | 21500 | 91 |
| 499 | 20231019 | 115300 | 2912910400 | 21550 | 21500 | 21550 | 21500 | 155 |
| 500 | 20231019 | 115200 | 2909577850 | 21500 | 21500 | 21500 | 21500 | 238 |
| 501 | 20231019 | 115100 | 2904460850 | 21550 | 21500 | 21550 | 21500 | 242 |
| 502 | 20231019 | 115000 | 2899255500 | 21550 | 21550 | 21550 | 21500 | 93 |
| 503 | 20231019 | 114900 | 2897253100 | 21550 | 21500 | 21550 | 21500 | 59 |
| 504 | 20231019 | 114800 | 2895984500 | 21500 | 21500 | 21550 | 21500 | 726 |
| 505 | 20231019 | 114700 | 2880375000 | 21550 | 21550 | 21550 | 21500 | 381 |
| 506 | 20231019 | 114600 | 2872183150 | 21550 | 21550 | 21550 | 21500 | 85 |
| 507 | 20231019 | 114500 | 2870355300 | 21500 | 21600 | 21600 | 21500 | 644 |
| 508 | 20231019 | 114400 | 2856480000 | 21550 | 21500 | 21550 | 21500 | 338 |
| 509 | 20231019 | 114300 | 2849199100 | 21500 | 21550 | 21550 | 21500 | 448 |
| 510 | 20231019 | 114200 | 2839566850 | 21550 | 21500 | 21550 | 21500 | 632 |
| 511 | 20231019 | 114100 | 2825950850 | 21500 | 21550 | 21550 | 21500 | 78 |
| 512 | 20231019 | 114000 | 2824272200 | 21550 | 21500 | 21550 | 21500 | 635 |
| 513 | 20231019 | 113900 | 2810588000 | 21550 | 21500 | 21550 | 21500 | 116 |
| 514 | 20231019 | 113800 | 2808093950 | 21500 | 21550 | 21550 | 21500 | 132 |
| 515 | 20231019 | 113700 | 2805251250 | 21550 | 21550 | 21550 | 21550 | 358 |
| 516 | 20231019 | 113600 | 2797536350 | 21600 | 21550 | 21600 | 21550 | 696 |
| 517 | 20231019 | 113500 | 2782537500 | 21550 | 21600 | 21600 | 21550 | 569 |
| 518 | 20231019 | 113400 | 2770258400 | 21600 | 21600 | 21600 | 21600 | 144 |
| 519 | 20231019 | 113300 | 2767148000 | 21600 | 21600 | 21600 | 21600 | 6 |
| 520 | 20231019 | 113200 | 2767018400 | 21600 | 21550 | 21600 | 21500 | 1906 |
| 521 | 20231019 | 113100 | 2725946100 | 21500 | 21550 | 21550 | 21500 | 581 |
| 522 | 20231019 | 113000 | 2713438950 | 21550 | 21550 | 21600 | 21550 | 218 |
| 523 | 20231019 | 112900 | 2708734700 | 21600 | 21550 | 21600 | 21500 | 1834 |
| 524 | 20231019 | 112800 | 2669135850 | 21550 | 21600 | 21600 | 21550 | 1463 |
| 525 | 20231019 | 112700 | 2637607200 | 21550 | 21600 | 21600 | 21550 | 128 |
| 526 | 20231019 | 112600 | 2634845450 | 21600 | 21600 | 21600 | 21550 | 77 |
| 527 | 20231019 | 112500 | 2633184300 | 21550 | 21750 | 21750 | 21550 | 5060 |
| 528 | 20231019 | 112400 | 2523822100 | 21750 | 21700 | 21750 | 21650 | 89 |
| 529 | 20231019 | 112300 | 2521890500 | 21700 | 21700 | 21750 | 21650 | 548 |
| 530 | 20231019 | 112200 | 2509998450 | 21700 | 21700 | 21700 | 21700 | 410 |
| 531 | 20231019 | 112100 | 2501101450 | 21700 | 21700 | 21750 | 21700 | 737 |
| 532 | 20231019 | 112000 | 2485106550 | 21750 | 21800 | 21800 | 21750 | 1736 |
| 533 | 20231019 | 111900 | 2447344450 | 21750 | 21850 | 21850 | 21750 | 5683 |
| 534 | 20231019 | 111800 | 2323455950 | 21800 | 21850 | 21850 | 21800 | 95 |
| 535 | 20231019 | 111700 | 2321384600 | 21850 | 21850 | 21850 | 21850 | 20 |
| 536 | 20231019 | 111600 | 2320947600 | 21850 | 21800 | 21850 | 21800 | 123 |
| 537 | 20231019 | 111500 | 2318261800 | 21800 | 21850 | 21850 | 21800 | 32 |
| 538 | 20231019 | 111400 | 2317562650 | 21800 | 21850 | 21850 | 21800 | 893 |
| 539 | 20231019 | 111300 | 2298051600 | 21850 | 21850 | 21850 | 21850 | 206 |
| 540 | 20231019 | 111200 | 2293550500 | 21850 | 21850 | 21850 | 21850 | 37 |
| 541 | 20231019 | 111100 | 2292742050 | 21850 | 21850 | 21850 | 21850 | 757 |
| 542 | 20231019 | 111000 | 2276201600 | 21850 | 21850 | 21850 | 21850 | 50 |
| 543 | 20231019 | 110900 | 2275109100 | 21850 | 21850 | 21850 | 21850 | 334 |
| 544 | 20231019 | 110800 | 2267811200 | 21900 | 21850 | 21900 | 21850 | 77 |
| 545 | 20231019 | 110700 | 2266128450 | 21900 | 21900 | 21900 | 21900 | 1930 |
| 546 | 20231019 | 110600 | 2223861450 | 21900 | 21900 | 21950 | 21900 | 353 |
| 547 | 20231019 | 110500 | 2216130700 | 21900 | 21900 | 21900 | 21900 | 180 |
| 548 | 20231019 | 110400 | 2212188700 | 21900 | 21900 | 21900 | 21900 | 1370 |
| 549 | 20231019 | 110300 | 2182185700 | 21900 | 21850 | 21900 | 21850 | 95 |
| 550 | 20231019 | 110200 | 2180107500 | 21850 | 21850 | 21900 | 21850 | 172 |
| 551 | 20231019 | 110100 | 2176349250 | 21850 | 21850 | 21850 | 21850 | 595 |
| 552 | 20231019 | 110000 | 2163348500 | 21900 | 21950 | 22000 | 21900 | 1323 |
| 553 | 20231019 | 105900 | 2134353600 | 21900 | 21950 | 21950 | 21900 | 100 |
| 554 | 20231019 | 105800 | 2132161250 | 21950 | 21950 | 21950 | 21950 | 557 |
| 555 | 20231019 | 105700 | 2119935100 | 21950 | 21950 | 21950 | 21900 | 823 |
| 556 | 20231019 | 105600 | 2101870300 | 22000 | 21950 | 22000 | 21950 | 286 |
| 557 | 20231019 | 105500 | 2095582600 | 21950 | 21950 | 22000 | 21950 | 327 |
| 558 | 20231019 | 105400 | 2088394400 | 21950 | 22000 | 22000 | 21950 | 44 |
| 559 | 20231019 | 105300 | 2087428450 | 21950 | 21950 | 22000 | 21950 | 254 |
| 560 | 20231019 | 105200 | 2081843150 | 21950 | 21900 | 21950 | 21900 | 298 |
| 561 | 20231019 | 105100 | 2075306150 | 21900 | 21850 | 21900 | 21850 | 792 |
| 562 | 20231019 | 105000 | 2057961400 | 21850 | 21900 | 21900 | 21850 | 501 |
| 563 | 20231019 | 104900 | 2046994050 | 21850 | 21900 | 21900 | 21850 | 899 |
| 564 | 20231019 | 104800 | 2027307950 | 21850 | 21850 | 21850 | 21850 | 557 |
| 565 | 20231019 | 104700 | 2015137500 | 21850 | 21850 | 21900 | 21850 | 1201 |
| 566 | 20231019 | 104600 | 1988885650 | 21850 | 21900 | 21900 | 21850 | 726 |
| 567 | 20231019 | 104500 | 1973002350 | 21850 | 21900 | 21900 | 21850 | 470 |
| 568 | 20231019 | 104400 | 1962712050 | 21900 | 21850 | 21900 | 21850 | 373 |
| 569 | 20231019 | 104300 | 1954543550 | 21900 | 21900 | 21950 | 21900 | 756 |
| 570 | 20231019 | 104200 | 1937986900 | 21900 | 21900 | 21950 | 21900 | 209 |
| 571 | 20231019 | 104100 | 1933399750 | 21950 | 21900 | 21950 | 21900 | 308 |
| 572 | 20231019 | 104000 | 1926644300 | 21900 | 21900 | 21900 | 21900 | 2463 |
| 573 | 20231019 | 103900 | 1872704600 | 21900 | 22000 | 22000 | 21900 | 3442 |
| 574 | 20231019 | 103800 | 1797249050 | 22000 | 21950 | 22000 | 21950 | 707 |
| 575 | 20231019 | 103700 | 1781720150 | 21950 | 22000 | 22000 | 21950 | 1225 |
| 576 | 20231019 | 103600 | 1754789050 | 22000 | 22050 | 22100 | 22000 | 371 |
| 577 | 20231019 | 103500 | 1746610450 | 22100 | 22100 | 22100 | 22050 | 262 |
| 578 | 20231019 | 103400 | 1740820700 | 22050 | 22050 | 22050 | 22050 | 33 |
| 579 | 20231019 | 103300 | 1740093050 | 22050 | 22100 | 22150 | 22050 | 798 |
| 580 | 20231019 | 103200 | 1722482050 | 22100 | 22100 | 22150 | 22100 | 265 |
| 581 | 20231019 | 103100 | 1716615000 | 22100 | 22100 | 22150 | 22100 | 728 |
| 582 | 20231019 | 103000 | 1700526150 | 22050 | 22100 | 22100 | 22050 | 215 |
| 583 | 20231019 | 102900 | 1695774850 | 22100 | 22150 | 22150 | 22100 | 251 |
| 584 | 20231019 | 102800 | 1690217400 | 22100 | 22100 | 22150 | 22100 | 19 |
| 585 | 20231019 | 102700 | 1689796750 | 22150 | 22100 | 22150 | 22100 | 204 |
| 586 | 20231019 | 102600 | 1685278350 | 22100 | 22100 | 22100 | 22100 | 713 |
| 587 | 20231019 | 102500 | 1669521050 | 22200 | 22100 | 22200 | 22100 | 302 |
| 588 | 20231019 | 102400 | 1662835050 | 22100 | 22100 | 22150 | 22100 | 444 |
| 589 | 20231019 | 102300 | 1653012650 | 22100 | 22150 | 22150 | 22100 | 414 |
| 590 | 20231019 | 102200 | 1643842750 | 22200 | 22200 | 22200 | 22150 | 274 |
| 591 | 20231019 | 102100 | 1637760150 | 22200 | 22150 | 22250 | 22150 | 254 |
| 592 | 20231019 | 102000 | 1632121000 | 22150 | 22150 | 22200 | 22150 | 1602 |
| 593 | 20231019 | 101900 | 1596593100 | 22150 | 22100 | 22150 | 22100 | 1206 |
| 594 | 20231019 | 101800 | 1569896350 | 22100 | 22100 | 22150 | 22100 | 278 |
| 595 | 20231019 | 101700 | 1563742000 | 22100 | 22150 | 22150 | 22100 | 48 |
| 596 | 20231019 | 101600 | 1562680900 | 22100 | 22150 | 22150 | 22100 | 731 |
| 597 | 20231019 | 101500 | 1546490200 | 22150 | 22150 | 22200 | 22100 | 229 |
| 598 | 20231019 | 101400 | 1541417450 | 22150 | 22150 | 22150 | 22100 | 55 |
| 599 | 20231019 | 101300 | 1540201000 | 22100 | 22000 | 22200 | 22000 | 1841 |
| 600 | 20231019 | 101200 | 1499675450 | 22000 | 22050 | 22050 | 22000 | 19 |
| 601 | 20231019 | 101100 | 1499257400 | 22050 | 22050 | 22050 | 22000 | 245 |
| 602 | 20231019 | 101000 | 1493856850 | 22050 | 22000 | 22050 | 21950 | 408 |
| 603 | 20231019 | 100900 | 1484882950 | 21950 | 22050 | 22050 | 21950 | 725 |
| 604 | 20231019 | 100800 | 1468947850 | 21950 | 21950 | 22000 | 21950 | 225 |
| 605 | 20231019 | 100700 | 1463999100 | 22000 | 22000 | 22000 | 21950 | 236 |
| 606 | 20231019 | 100600 | 1458808850 | 21950 | 22050 | 22050 | 21950 | 631 |
| 607 | 20231019 | 100500 | 1444927000 | 22050 | 22050 | 22050 | 22000 | 1086 |
| 608 | 20231019 | 100400 | 1421015700 | 22100 | 22150 | 22150 | 22100 | 273 |
| 609 | 20231019 | 100300 | 1414972350 | 22150 | 22200 | 22200 | 22150 | 194 |
| 610 | 20231019 | 100200 | 1410667100 | 22250 | 22200 | 22250 | 22150 | 384 |
| 611 | 20231019 | 100100 | 1402144300 | 22200 | 22200 | 22250 | 22200 | 1102 |
| 612 | 20231019 | 100000 | 1377677750 | 22200 | 22200 | 22200 | 22100 | 328 |
| 613 | 20231019 | 095900 | 1370411900 | 22150 | 22150 | 22150 | 22050 | 4815 |
| 614 | 20231019 | 095800 | 1264010700 | 22150 | 22200 | 22200 | 22100 | 625 |
| 615 | 20231019 | 095700 | 1250173500 | 22150 | 22050 | 22150 | 22050 | 1323 |
| 616 | 20231019 | 095600 | 1220929950 | 22100 | 22100 | 22100 | 22050 | 345 |
| 617 | 20231019 | 095500 | 1213307150 | 22100 | 22050 | 22100 | 22050 | 145 |
| 618 | 20231019 | 095400 | 1210105150 | 22100 | 22050 | 22100 | 22050 | 381 |
| 619 | 20231019 | 095300 | 1201694100 | 22050 | 22000 | 22050 | 22000 | 240 |
| 620 | 20231019 | 095200 | 1196402900 | 22000 | 21950 | 22000 | 21950 | 1185 |
| 621 | 20231019 | 095100 | 1170350500 | 21900 | 21950 | 21950 | 21900 | 892 |
| 622 | 20231019 | 095000 | 1150804150 | 21900 | 21900 | 21950 | 21900 | 202 |
| 623 | 20231019 | 094900 | 1146370350 | 21900 | 21950 | 21950 | 21900 | 1131 |
| 624 | 20231019 | 094800 | 1121600850 | 21950 | 21950 | 21950 | 21900 | 207 |
| 625 | 20231019 | 094700 | 1117057400 | 21900 | 21900 | 21950 | 21900 | 1245 |
| 626 | 20231019 | 094600 | 1089767400 | 21900 | 21950 | 21950 | 21900 | 382 |
| 627 | 20231019 | 094500 | 1081387750 | 21950 | 21950 | 21950 | 21900 | 234 |
| 628 | 20231019 | 094400 | 1076252100 | 21900 | 21950 | 21950 | 21900 | 2845 |
| 629 | 20231019 | 094300 | 1013935050 | 21950 | 21900 | 21950 | 21900 | 340 |
| 630 | 20231019 | 094200 | 1006489000 | 21900 | 21950 | 22000 | 21900 | 1196 |
| 631 | 20231019 | 094100 | 980233600 | 21950 | 21900 | 22000 | 21900 | 566 |
| 632 | 20231019 | 094000 | 967809950 | 21900 | 21950 | 22000 | 21900 | 261 |
| 633 | 20231019 | 093900 | 962081850 | 21950 | 22000 | 22000 | 21900 | 1143 |
| 634 | 20231019 | 093800 | 937005650 | 22000 | 21900 | 22000 | 21900 | 375 |
| 635 | 20231019 | 093700 | 928776950 | 21900 | 21950 | 21950 | 21900 | 446 |
| 636 | 20231019 | 093600 | 918990350 | 22000 | 21950 | 22000 | 21950 | 45 |
| 637 | 20231019 | 093500 | 918001800 | 21950 | 21950 | 22000 | 21950 | 754 |
| 638 | 20231019 | 093400 | 901451450 | 21950 | 22000 | 22000 | 21950 | 794 |
| 639 | 20231019 | 093300 | 884018850 | 21950 | 22000 | 22000 | 21950 | 97 |
| 640 | 20231019 | 093200 | 881885650 | 22000 | 21950 | 22000 | 21950 | 163 |
| 641 | 20231019 | 093100 | 878302650 | 21950 | 21950 | 22000 | 21950 | 296 |
| 642 | 20231019 | 093000 | 871796800 | 21950 | 21950 | 22000 | 21900 | 825 |
| 643 | 20231019 | 092900 | 853688600 | 21950 | 21950 | 21950 | 21900 | 344 |
| 644 | 20231019 | 092800 | 846138050 | 21950 | 21950 | 21950 | 21900 | 498 |
| 645 | 20231019 | 092700 | 835225300 | 21950 | 21900 | 21950 | 21900 | 499 |
| 646 | 20231019 | 092600 | 824294500 | 21900 | 21900 | 21950 | 21900 | 166 |
| 647 | 20231019 | 092500 | 820657600 | 21900 | 22000 | 22000 | 21900 | 761 |
| 648 | 20231019 | 092400 | 803953750 | 21950 | 21900 | 21950 | 21900 | 1959 |
| 649 | 20231019 | 092300 | 761031000 | 21900 | 21950 | 21950 | 21900 | 358 |
| 650 | 20231019 | 092200 | 753172950 | 21950 | 22050 | 22050 | 21950 | 2136 |
| 651 | 20231019 | 092100 | 706256100 | 22100 | 22050 | 22100 | 22000 | 230 |
| 652 | 20231019 | 092000 | 701188100 | 22000 | 22100 | 22150 | 22000 | 630 |
| 653 | 20231019 | 091900 | 687298650 | 22100 | 22100 | 22100 | 22050 | 85 |
| 654 | 20231019 | 091800 | 685421050 | 22100 | 22000 | 22100 | 22000 | 253 |
| 655 | 20231019 | 091700 | 679851750 | 22000 | 22000 | 22000 | 21950 | 480 |
| 656 | 20231019 | 091600 | 669293750 | 22000 | 22000 | 22000 | 22000 | 77 |
| 657 | 20231019 | 091500 | 667599750 | 22000 | 21950 | 22000 | 21950 | 228 |
| 658 | 20231019 | 091400 | 662592750 | 21950 | 22000 | 22000 | 21950 | 45 |
| 659 | 20231019 | 091300 | 661603950 | 22000 | 22100 | 22100 | 22000 | 1298 |
| 660 | 20231019 | 091200 | 633022000 | 22050 | 22000 | 22100 | 21950 | 1211 |
| 661 | 20231019 | 091100 | 606349000 | 21950 | 22000 | 22000 | 21950 | 556 |
| 662 | 20231019 | 091000 | 594144750 | 21950 | 21950 | 21950 | 21950 | 530 |
| 663 | 20231019 | 090900 | 582511250 | 21950 | 22000 | 22000 | 21950 | 706 |
| 664 | 20231019 | 090800 | 567012050 | 21950 | 21950 | 21950 | 21900 | 3387 |
| 665 | 20231019 | 090700 | 492689500 | 22000 | 21950 | 22000 | 21950 | 685 |
| 666 | 20231019 | 090600 | 477629250 | 21950 | 22000 | 22050 | 21950 | 2019 |
| 667 | 20231019 | 090500 | 433243350 | 22050 | 22100 | 22100 | 22000 | 3883 |
| 668 | 20231019 | 090400 | 347702650 | 22100 | 22300 | 22300 | 22100 | 7774 |
| 669 | 20231019 | 090300 | 175400800 | 22300 | 22300 | 22350 | 22250 | 641 |
| 670 | 20231019 | 090200 | 161121900 | 22300 | 22300 | 22300 | 22300 | 342 |
| 671 | 20231019 | 090100 | 153495300 | 22200 | 22200 | 22250 | 22150 | 3457 |
| 672 | 20231019 | 090000 | 76758900 | 22200 | 22300 | 22300 | 22200 | 3444 |