36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 202300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 3 | 20231006 | 202200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231006 | 202100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231006 | 202000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231006 | 201900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231006 | 201800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231006 | 201700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231006 | 201600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231006 | 201500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231006 | 201400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231006 | 201300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231006 | 201200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231006 | 201100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231006 | 201000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231006 | 200900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231006 | 200800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231006 | 200700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231006 | 200600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231006 | 200500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231006 | 200400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231006 | 200300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231006 | 200200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231006 | 200100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231006 | 200000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231006 | 195900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231006 | 195800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231006 | 195700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231006 | 195600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231006 | 195500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231006 | 195400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231006 | 195300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 33 | 20231006 | 195200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231006 | 195100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231006 | 195000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231006 | 194900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231006 | 194800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231006 | 194700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231006 | 194600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231006 | 194500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231006 | 194400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231006 | 194300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231006 | 194200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231006 | 194100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231006 | 194000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231006 | 193900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231006 | 193800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231006 | 193700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231006 | 193600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231006 | 193500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231006 | 193400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231006 | 193300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231006 | 193200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231006 | 193100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231006 | 193000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231006 | 192900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231006 | 192800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231006 | 192700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231006 | 192600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231006 | 192500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231006 | 192400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231006 | 192300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 63 | 20231006 | 192200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231006 | 192100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231006 | 192000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231006 | 191900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231006 | 191800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231006 | 191700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231006 | 191600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231006 | 191500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231006 | 191400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231006 | 191300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231006 | 191200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231006 | 191100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231006 | 191000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231006 | 190900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231006 | 190800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231006 | 190700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231006 | 190600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231006 | 190500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231006 | 190400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231006 | 190300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231006 | 190200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231006 | 190100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231006 | 190000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231006 | 185900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231006 | 185800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231006 | 185700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231006 | 185600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231006 | 185500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231006 | 185400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231006 | 185300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 93 | 20231006 | 185200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231006 | 185100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231006 | 185000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231006 | 184900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231006 | 184800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231006 | 184700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231006 | 184600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231006 | 184500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231006 | 184400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231006 | 184300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231006 | 184200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231006 | 184100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231006 | 184000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231006 | 183900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231006 | 183800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231006 | 183700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231006 | 183600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231006 | 183500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231006 | 183400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231006 | 183300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231006 | 183200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231006 | 183100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231006 | 183000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231006 | 182900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231006 | 182800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231006 | 182700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231006 | 182600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231006 | 182500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231006 | 182400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231006 | 182300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 123 | 20231006 | 182200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231006 | 182100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231006 | 182000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231006 | 181900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231006 | 181800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231006 | 181700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231006 | 181600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231006 | 181500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231006 | 181400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231006 | 181300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231006 | 181200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231006 | 181100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231006 | 181000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231006 | 180900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231006 | 180800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231006 | 180700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231006 | 180600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231006 | 180500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231006 | 180400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231006 | 180300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231006 | 180200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231006 | 180100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231006 | 180000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231006 | 175900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231006 | 175800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231006 | 175700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231006 | 175600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231006 | 175500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231006 | 175400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231006 | 175300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 153 | 20231006 | 175200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231006 | 175100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231006 | 175000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231006 | 174900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231006 | 174800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231006 | 174700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231006 | 174600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231006 | 174500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231006 | 174400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231006 | 174300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231006 | 174200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231006 | 174100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231006 | 174000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231006 | 173900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231006 | 173800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231006 | 173700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231006 | 173600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231006 | 173500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231006 | 173400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231006 | 173300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231006 | 173200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231006 | 173100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231006 | 173000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231006 | 172900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231006 | 172800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231006 | 172700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231006 | 172600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231006 | 172500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231006 | 172400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231006 | 172300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 183 | 20231006 | 172200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231006 | 172100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231006 | 172000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231006 | 171900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231006 | 171800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231006 | 171700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231006 | 171600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231006 | 171500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231006 | 171400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231006 | 171300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231006 | 171200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231006 | 171100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231006 | 171000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231006 | 170900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231006 | 170800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231006 | 170700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231006 | 170600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231006 | 170500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231006 | 170400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231006 | 170300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231006 | 170200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231006 | 170100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231006 | 170000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231006 | 165900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231006 | 165800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231006 | 165700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231006 | 165600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231006 | 165500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231006 | 165400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231006 | 165300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 213 | 20231006 | 165200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231006 | 165100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231006 | 165000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231006 | 164900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231006 | 164800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231006 | 164700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231006 | 164600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231006 | 164500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231006 | 164400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231006 | 164300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231006 | 164200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231006 | 164100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231006 | 164000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231006 | 163900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231006 | 163800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231006 | 163700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231006 | 163600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231006 | 163500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231006 | 163400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231006 | 163300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231006 | 163200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231006 | 163100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231006 | 163000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20231006 | 162900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20231006 | 162800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20231006 | 162700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20231006 | 162600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20231006 | 162500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20231006 | 162400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20231006 | 162300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 243 | 20231006 | 162200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20231006 | 162100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20231006 | 162000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20231006 | 161900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20231006 | 161800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20231006 | 161700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20231006 | 161600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20231006 | 161500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20231006 | 161400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20231006 | 161300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20231006 | 161200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20231006 | 161100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20231006 | 161000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20231006 | 160900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20231006 | 160800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20231006 | 160700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20231006 | 160600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20231006 | 160500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20231006 | 160400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20231006 | 160300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20231006 | 160200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20231006 | 160100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20231006 | 160000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20231006 | 155900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20231006 | 155800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20231006 | 155700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20231006 | 155600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20231006 | 155500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20231006 | 155400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20231006 | 155300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 273 | 20231006 | 155200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20231006 | 155100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20231006 | 155000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20231006 | 154900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20231006 | 154800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20231006 | 154700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20231006 | 154600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20231006 | 154500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20231006 | 154400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20231006 | 154300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20231006 | 154200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20231006 | 154100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20231006 | 154000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20231006 | 153900 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20231006 | 153800 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20231006 | 153700 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20231006 | 153600 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20231006 | 153500 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20231006 | 153400 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20231006 | 153300 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 293 | 20231006 | 153200 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20231006 | 153100 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 295 | 20231006 | 153000 | 8482332350 | 23050 | 23050 | 23050 | 23050 | 30425 |
| 296 | 20231006 | 152900 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20231006 | 152800 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20231006 | 152700 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20231006 | 152600 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20231006 | 152500 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20231006 | 152400 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20231006 | 152300 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 303 | 20231006 | 152200 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20231006 | 152100 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20231006 | 152000 | 7781036100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20231006 | 151900 | 7781036100 | 22700 | 22650 | 22700 | 22500 | 4812 |
| 307 | 20231006 | 151800 | 7672260500 | 22600 | 22650 | 22700 | 22600 | 2079 |
| 308 | 20231006 | 151700 | 7625166200 | 22600 | 22450 | 22750 | 22450 | 2545 |
| 309 | 20231006 | 151600 | 7567452400 | 22450 | 22350 | 22450 | 22350 | 4581 |
| 310 | 20231006 | 151500 | 7464868050 | 22450 | 22400 | 22500 | 22400 | 2029 |
| 311 | 20231006 | 151400 | 7419365600 | 22400 | 22450 | 22450 | 22350 | 2890 |
| 312 | 20231006 | 151300 | 7354549600 | 22500 | 22600 | 22650 | 22450 | 2575 |
| 313 | 20231006 | 151200 | 7296583600 | 22600 | 22650 | 22650 | 22600 | 3993 |
| 314 | 20231006 | 151100 | 7206291650 | 22700 | 22650 | 22700 | 22650 | 1262 |
| 315 | 20231006 | 151000 | 7177689500 | 22700 | 22750 | 22800 | 22650 | 2384 |
| 316 | 20231006 | 150900 | 7123536050 | 22750 | 22750 | 22800 | 22750 | 1000 |
| 317 | 20231006 | 150800 | 7100756750 | 22800 | 22750 | 22800 | 22750 | 446 |
| 318 | 20231006 | 150700 | 7090588850 | 22700 | 22700 | 22850 | 22700 | 1967 |
| 319 | 20231006 | 150600 | 7045788250 | 22700 | 22650 | 22700 | 22550 | 1134 |
| 320 | 20231006 | 150500 | 7020110800 | 22600 | 22700 | 22800 | 22600 | 6255 |
| 321 | 20231006 | 150400 | 6878182600 | 22700 | 22900 | 22900 | 22700 | 2966 |
| 322 | 20231006 | 150300 | 6810630300 | 22900 | 22800 | 22900 | 22800 | 2224 |
| 323 | 20231006 | 150200 | 6759772100 | 22800 | 22700 | 22850 | 22700 | 2966 |
| 324 | 20231006 | 150100 | 6692160900 | 22750 | 22700 | 22750 | 22650 | 1416 |
| 325 | 20231006 | 150000 | 6660020550 | 22700 | 22850 | 22900 | 22700 | 7905 |
| 326 | 20231006 | 145900 | 6479783500 | 22800 | 22850 | 22850 | 22800 | 715 |
| 327 | 20231006 | 145800 | 6463481450 | 22800 | 22750 | 22850 | 22750 | 1415 |
| 328 | 20231006 | 145700 | 6431202000 | 22750 | 22800 | 22800 | 22700 | 569 |
| 329 | 20231006 | 145600 | 6418255300 | 22800 | 22750 | 22800 | 22750 | 355 |
| 330 | 20231006 | 145500 | 6410161350 | 22750 | 22700 | 22750 | 22700 | 688 |
| 331 | 20231006 | 145400 | 6394518500 | 22750 | 22850 | 22850 | 22750 | 2410 |
| 332 | 20231006 | 145300 | 6339605700 | 22850 | 22750 | 22850 | 22750 | 3552 |
| 333 | 20231006 | 145200 | 6258620850 | 22750 | 22800 | 22800 | 22700 | 344 |
| 334 | 20231006 | 145100 | 6250801050 | 22750 | 22700 | 22800 | 22700 | 1672 |
| 335 | 20231006 | 145000 | 6212758100 | 22650 | 22550 | 22650 | 22550 | 898 |
| 336 | 20231006 | 144900 | 6192469600 | 22550 | 22600 | 22600 | 22550 | 531 |
| 337 | 20231006 | 144800 | 6180487100 | 22550 | 22600 | 22600 | 22500 | 225 |
| 338 | 20231006 | 144700 | 6175407200 | 22600 | 22550 | 22600 | 22550 | 159 |
| 339 | 20231006 | 144600 | 6171816750 | 22550 | 22550 | 22600 | 22500 | 1113 |
| 340 | 20231006 | 144500 | 6146723500 | 22550 | 22550 | 22550 | 22550 | 346 |
| 341 | 20231006 | 144400 | 6138921200 | 22550 | 22550 | 22550 | 22550 | 455 |
| 342 | 20231006 | 144300 | 6128660950 | 22600 | 22600 | 22600 | 22600 | 927 |
| 343 | 20231006 | 144200 | 6107710750 | 22600 | 22700 | 22700 | 22600 | 2214 |
| 344 | 20231006 | 144100 | 6057548800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 345 | 20231006 | 144000 | 6057548800 | 22700 | 22750 | 22750 | 22700 | 688 |
| 346 | 20231006 | 143900 | 6041927900 | 22750 | 22750 | 22750 | 22750 | 42 |
| 347 | 20231006 | 143800 | 6040972400 | 22750 | 22700 | 22750 | 22700 | 140 |
| 348 | 20231006 | 143700 | 6037791150 | 22700 | 22700 | 22700 | 22650 | 113 |
| 349 | 20231006 | 143600 | 6035226100 | 22700 | 22750 | 22750 | 22700 | 1914 |
| 350 | 20231006 | 143500 | 5991762900 | 22800 | 22750 | 22800 | 22750 | 1456 |
| 351 | 20231006 | 143400 | 5958610050 | 22700 | 22700 | 22700 | 22650 | 300 |
| 352 | 20231006 | 143300 | 5951800150 | 22700 | 22650 | 22700 | 22650 | 113 |
| 353 | 20231006 | 143200 | 5949235700 | 22700 | 22700 | 22700 | 22700 | 46 |
| 354 | 20231006 | 143100 | 5948191500 | 22650 | 22650 | 22700 | 22650 | 235 |
| 355 | 20231006 | 143000 | 5942858250 | 22700 | 22650 | 22700 | 22650 | 227 |
| 356 | 20231006 | 142900 | 5937713700 | 22650 | 22650 | 22650 | 22650 | 367 |
| 357 | 20231006 | 142800 | 5929401150 | 22650 | 22700 | 22700 | 22650 | 56 |
| 358 | 20231006 | 142700 | 5928130750 | 22700 | 22800 | 22850 | 22650 | 1095 |
| 359 | 20231006 | 142600 | 5903249200 | 22800 | 22850 | 22850 | 22800 | 199 |
| 360 | 20231006 | 142500 | 5898711900 | 22800 | 22800 | 22800 | 22800 | 287 |
| 361 | 20231006 | 142400 | 5892168300 | 22800 | 22800 | 22800 | 22800 | 40 |
| 362 | 20231006 | 142300 | 5891256300 | 22800 | 22750 | 22800 | 22750 | 261 |
| 363 | 20231006 | 142200 | 5885312500 | 22800 | 22800 | 22800 | 22800 | 21 |
| 364 | 20231006 | 142100 | 5884833700 | 22800 | 22750 | 22800 | 22750 | 22 |
| 365 | 20231006 | 142000 | 5884332150 | 22750 | 22750 | 22750 | 22750 | 11 |
| 366 | 20231006 | 141900 | 5884081900 | 22750 | 22750 | 22750 | 22750 | 419 |
| 367 | 20231006 | 141800 | 5874549650 | 22750 | 22750 | 22750 | 22750 | 10 |
| 368 | 20231006 | 141700 | 5874322150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 369 | 20231006 | 141600 | 5874299400 | 22700 | 22650 | 22700 | 22650 | 839 |
| 370 | 20231006 | 141500 | 5855269100 | 22600 | 22550 | 22600 | 22500 | 526 |
| 371 | 20231006 | 141400 | 5843407500 | 22550 | 22600 | 22600 | 22500 | 908 |
| 372 | 20231006 | 141300 | 5822924200 | 22650 | 22700 | 22700 | 22650 | 253 |
| 373 | 20231006 | 141200 | 5817192600 | 22700 | 22600 | 22700 | 22600 | 1281 |
| 374 | 20231006 | 141100 | 5788232000 | 22550 | 22600 | 22600 | 22500 | 1678 |
| 375 | 20231006 | 141000 | 5750422650 | 22600 | 22800 | 22800 | 22550 | 5401 |
| 376 | 20231006 | 140900 | 5628152700 | 22800 | 22800 | 22800 | 22750 | 757 |
| 377 | 20231006 | 140800 | 5610925850 | 22800 | 22900 | 22900 | 22800 | 509 |
| 378 | 20231006 | 140700 | 5599320150 | 22900 | 22900 | 22900 | 22900 | 200 |
| 379 | 20231006 | 140600 | 5594740150 | 22850 | 22950 | 22950 | 22850 | 614 |
| 380 | 20231006 | 140500 | 5580700150 | 22900 | 22950 | 22950 | 22900 | 707 |
| 381 | 20231006 | 140400 | 5564487250 | 22950 | 22900 | 22950 | 22850 | 610 |
| 382 | 20231006 | 140300 | 5550535900 | 22900 | 22900 | 22900 | 22850 | 113 |
| 383 | 20231006 | 140200 | 5547949500 | 22900 | 22900 | 22950 | 22900 | 252 |
| 384 | 20231006 | 140100 | 5542171150 | 22900 | 22900 | 22950 | 22850 | 475 |
| 385 | 20231006 | 140000 | 5531290750 | 22850 | 22950 | 23000 | 22850 | 2297 |
| 386 | 20231006 | 135900 | 5478613950 | 23050 | 23000 | 23050 | 23000 | 29 |
| 387 | 20231006 | 135800 | 5477946900 | 23000 | 23000 | 23100 | 23000 | 4076 |
| 388 | 20231006 | 135700 | 5384197300 | 23000 | 23000 | 23000 | 22900 | 460 |
| 389 | 20231006 | 135600 | 5373644450 | 23000 | 23000 | 23000 | 23000 | 11 |
| 390 | 20231006 | 135500 | 5373391450 | 23000 | 23050 | 23050 | 23000 | 1309 |
| 391 | 20231006 | 135400 | 5343260150 | 23050 | 23100 | 23100 | 23050 | 329 |
| 392 | 20231006 | 135300 | 5335665850 | 23050 | 23000 | 23050 | 23000 | 938 |
| 393 | 20231006 | 135200 | 5314088800 | 23000 | 23000 | 23000 | 22950 | 618 |
| 394 | 20231006 | 135100 | 5299889150 | 23000 | 23000 | 23000 | 23000 | 2828 |
| 395 | 20231006 | 135000 | 5234845150 | 23000 | 22950 | 23000 | 22950 | 592 |
| 396 | 20231006 | 134900 | 5221258650 | 23000 | 22950 | 23000 | 22950 | 84 |
| 397 | 20231006 | 134800 | 5219329250 | 22950 | 22900 | 22950 | 22900 | 630 |
| 398 | 20231006 | 134700 | 5204889650 | 22950 | 22950 | 22950 | 22950 | 398 |
| 399 | 20231006 | 134600 | 5195755550 | 22900 | 22900 | 22900 | 22850 | 691 |
| 400 | 20231006 | 134500 | 5179935400 | 22900 | 22900 | 22900 | 22900 | 32 |
| 401 | 20231006 | 134400 | 5179202600 | 22900 | 22900 | 22900 | 22900 | 51 |
| 402 | 20231006 | 134300 | 5178034700 | 22950 | 22950 | 23000 | 22850 | 263 |
| 403 | 20231006 | 134200 | 5172006550 | 22950 | 22900 | 22950 | 22900 | 37 |
| 404 | 20231006 | 134100 | 5171158700 | 22900 | 22950 | 22950 | 22900 | 713 |
| 405 | 20231006 | 134000 | 5154805250 | 22950 | 22950 | 22950 | 22950 | 6 |
| 406 | 20231006 | 133900 | 5154667550 | 22950 | 22950 | 22950 | 22900 | 682 |
| 407 | 20231006 | 133800 | 5139035700 | 22950 | 22900 | 22950 | 22900 | 266 |
| 408 | 20231006 | 133700 | 5132939300 | 22900 | 22800 | 22900 | 22800 | 811 |
| 409 | 20231006 | 133600 | 5114447050 | 22850 | 22850 | 22850 | 22850 | 391 |
| 410 | 20231006 | 133500 | 5105512700 | 22850 | 22900 | 22900 | 22850 | 163 |
| 411 | 20231006 | 133400 | 5101787400 | 22900 | 22850 | 22950 | 22850 | 192 |
| 412 | 20231006 | 133300 | 5097395850 | 22850 | 23050 | 23050 | 22850 | 754 |
| 413 | 20231006 | 133200 | 5080084150 | 23100 | 23100 | 23100 | 23100 | 107 |
| 414 | 20231006 | 133100 | 5077612450 | 23050 | 23000 | 23050 | 23000 | 1284 |
| 415 | 20231006 | 133000 | 5048076900 | 22950 | 23100 | 23100 | 22950 | 1522 |
| 416 | 20231006 | 132900 | 5013094000 | 23000 | 23050 | 23050 | 23000 | 733 |
| 417 | 20231006 | 132800 | 4996234500 | 23000 | 23050 | 23100 | 23000 | 511 |
| 418 | 20231006 | 132700 | 4984451000 | 23100 | 23300 | 23300 | 23100 | 2460 |
| 419 | 20231006 | 132600 | 4927347150 | 23250 | 23300 | 23300 | 23200 | 107 |
| 420 | 20231006 | 132500 | 4924858900 | 23300 | 23250 | 23350 | 23200 | 493 |
| 421 | 20231006 | 132400 | 4913385600 | 23300 | 23250 | 23300 | 23250 | 268 |
| 422 | 20231006 | 132300 | 4907154400 | 23250 | 23200 | 23250 | 23200 | 115 |
| 423 | 20231006 | 132200 | 4904486000 | 23250 | 23200 | 23250 | 23150 | 163 |
| 424 | 20231006 | 132100 | 4900705500 | 23200 | 23200 | 23200 | 23200 | 206 |
| 425 | 20231006 | 132000 | 4895926300 | 23250 | 23250 | 23250 | 23250 | 44 |
| 426 | 20231006 | 131900 | 4894903300 | 23250 | 23250 | 23250 | 23200 | 72 |
| 427 | 20231006 | 131800 | 4893229800 | 23250 | 23300 | 23300 | 23250 | 132 |
| 428 | 20231006 | 131700 | 4890159350 | 23300 | 23250 | 23300 | 23250 | 380 |
| 429 | 20231006 | 131600 | 4881313050 | 23350 | 23200 | 23350 | 23150 | 2376 |
| 430 | 20231006 | 131500 | 4826030400 | 23200 | 23200 | 23250 | 23200 | 1505 |
| 431 | 20231006 | 131400 | 4791113950 | 23300 | 23150 | 23300 | 23150 | 5876 |
| 432 | 20231006 | 131300 | 4654633600 | 23100 | 23100 | 23100 | 23050 | 150 |
| 433 | 20231006 | 131200 | 4651170900 | 23100 | 23050 | 23100 | 23050 | 198 |
| 434 | 20231006 | 131100 | 4646597150 | 23050 | 23050 | 23050 | 23050 | 374 |
| 435 | 20231006 | 131000 | 4637976450 | 23050 | 23100 | 23100 | 23050 | 729 |
| 436 | 20231006 | 130900 | 4621168150 | 23100 | 23100 | 23100 | 23050 | 18 |
| 437 | 20231006 | 130800 | 4620752400 | 23050 | 23050 | 23100 | 23050 | 19 |
| 438 | 20231006 | 130700 | 4620314100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 439 | 20231006 | 130600 | 4620314100 | 23050 | 23050 | 23050 | 23050 | 0 |
| 440 | 20231006 | 130500 | 4620314100 | 23050 | 23050 | 23050 | 23050 | 65 |
| 441 | 20231006 | 130400 | 4618815850 | 23050 | 23050 | 23050 | 23050 | 10 |
| 442 | 20231006 | 130300 | 4618585350 | 23050 | 23150 | 23150 | 23050 | 71 |
| 443 | 20231006 | 130200 | 4616942800 | 23150 | 23100 | 23150 | 23050 | 19 |
| 444 | 20231006 | 130100 | 4616503200 | 23150 | 23150 | 23150 | 23100 | 1256 |
| 445 | 20231006 | 130000 | 4587439550 | 23100 | 23100 | 23150 | 23100 | 19 |
| 446 | 20231006 | 125900 | 4587000450 | 23050 | 23100 | 23100 | 23050 | 446 |
| 447 | 20231006 | 125800 | 4576698350 | 23100 | 23100 | 23100 | 23050 | 179 |
| 448 | 20231006 | 125700 | 4572571350 | 23100 | 23100 | 23150 | 23050 | 123 |
| 449 | 20231006 | 125600 | 4569730300 | 23050 | 23100 | 23100 | 23050 | 598 |
| 450 | 20231006 | 125500 | 4555941350 | 23050 | 23050 | 23150 | 23050 | 2699 |
| 451 | 20231006 | 125400 | 4493559500 | 23000 | 23050 | 23050 | 23000 | 511 |
| 452 | 20231006 | 125300 | 4481781450 | 23050 | 23000 | 23050 | 22950 | 738 |
| 453 | 20231006 | 125200 | 4464780400 | 23000 | 23050 | 23050 | 23000 | 102 |
| 454 | 20231006 | 125100 | 4462433000 | 23050 | 23000 | 23050 | 23000 | 96 |
| 455 | 20231006 | 125000 | 4460224900 | 23050 | 22900 | 23050 | 22900 | 127 |
| 456 | 20231006 | 124900 | 4457304850 | 23000 | 22900 | 23000 | 22900 | 16 |
| 457 | 20231006 | 124800 | 4456937750 | 22950 | 22950 | 23000 | 22950 | 212 |
| 458 | 20231006 | 124700 | 4452064500 | 22950 | 22900 | 23000 | 22850 | 1443 |
| 459 | 20231006 | 124600 | 4418952600 | 22900 | 22900 | 22900 | 22900 | 417 |
| 460 | 20231006 | 124500 | 4409403300 | 22900 | 22900 | 22900 | 22900 | 131 |
| 461 | 20231006 | 124400 | 4406403400 | 22900 | 22850 | 22900 | 22850 | 142 |
| 462 | 20231006 | 124300 | 4403151700 | 22850 | 22800 | 22850 | 22800 | 256 |
| 463 | 20231006 | 124200 | 4397302850 | 22750 | 22800 | 22800 | 22750 | 229 |
| 464 | 20231006 | 124100 | 4392092950 | 22750 | 22750 | 22750 | 22750 | 10 |
| 465 | 20231006 | 124000 | 4391865450 | 22750 | 22800 | 22800 | 22750 | 64 |
| 466 | 20231006 | 123900 | 4390406750 | 22750 | 22750 | 22750 | 22750 | 10 |
| 467 | 20231006 | 123800 | 4390179250 | 22750 | 22800 | 22800 | 22750 | 117 |
| 468 | 20231006 | 123700 | 4387512150 | 22800 | 22800 | 22850 | 22800 | 21 |
| 469 | 20231006 | 123600 | 4387033250 | 22800 | 22800 | 22800 | 22700 | 216 |
| 470 | 20231006 | 123500 | 4382109450 | 22750 | 22800 | 22800 | 22750 | 212 |
| 471 | 20231006 | 123400 | 4377281450 | 22750 | 22700 | 22750 | 22700 | 507 |
| 472 | 20231006 | 123300 | 4365747700 | 22700 | 22750 | 22750 | 22650 | 20 |
| 473 | 20231006 | 123200 | 4365294000 | 22700 | 22650 | 22700 | 22600 | 447 |
| 474 | 20231006 | 123100 | 4355152400 | 22600 | 22650 | 22650 | 22600 | 11 |
| 475 | 20231006 | 123000 | 4354903700 | 22650 | 22650 | 22650 | 22650 | 180 |
| 476 | 20231006 | 122900 | 4350826700 | 22650 | 22700 | 22700 | 22650 | 24 |
| 477 | 20231006 | 122800 | 4350281950 | 22700 | 22650 | 22700 | 22600 | 382 |
| 478 | 20231006 | 122700 | 4341619000 | 22650 | 22650 | 22650 | 22650 | 101 |
| 479 | 20231006 | 122600 | 4339331350 | 22650 | 22600 | 22650 | 22600 | 54 |
| 480 | 20231006 | 122500 | 4338110550 | 22600 | 22650 | 22650 | 22600 | 61 |
| 481 | 20231006 | 122400 | 4336731800 | 22600 | 22650 | 22750 | 22600 | 556 |
| 482 | 20231006 | 122300 | 4324131050 | 22600 | 22500 | 22600 | 22500 | 1840 |
| 483 | 20231006 | 122200 | 4282660750 | 22600 | 22550 | 22600 | 22500 | 2934 |
| 484 | 20231006 | 122100 | 4216576600 | 22550 | 22700 | 22700 | 22550 | 4080 |
| 485 | 20231006 | 122000 | 4124404650 | 22650 | 22700 | 22700 | 22550 | 3424 |
| 486 | 20231006 | 121900 | 4046892700 | 22700 | 22750 | 22750 | 22700 | 400 |
| 487 | 20231006 | 121800 | 4037807700 | 22700 | 22750 | 22750 | 22650 | 3193 |
| 488 | 20231006 | 121700 | 3965276900 | 22750 | 22800 | 22800 | 22750 | 492 |
| 489 | 20231006 | 121600 | 3954060600 | 22800 | 22800 | 22800 | 22800 | 16 |
| 490 | 20231006 | 121500 | 3953695800 | 22800 | 22850 | 22900 | 22800 | 756 |
| 491 | 20231006 | 121400 | 3936404450 | 22850 | 22850 | 22850 | 22850 | 56 |
| 492 | 20231006 | 121300 | 3935124850 | 22850 | 22850 | 22850 | 22850 | 38 |
| 493 | 20231006 | 121200 | 3934256550 | 22850 | 22850 | 22850 | 22850 | 201 |
| 494 | 20231006 | 121100 | 3929663700 | 22850 | 22850 | 22850 | 22850 | 320 |
| 495 | 20231006 | 121000 | 3922351700 | 22800 | 22800 | 22800 | 22800 | 56 |
| 496 | 20231006 | 120900 | 3921074900 | 22800 | 22800 | 22800 | 22800 | 185 |
| 497 | 20231006 | 120800 | 3916856900 | 22800 | 22750 | 22800 | 22750 | 315 |
| 498 | 20231006 | 120700 | 3909675400 | 22800 | 22750 | 22800 | 22750 | 1501 |
| 499 | 20231006 | 120600 | 3875490200 | 22750 | 22750 | 22750 | 22750 | 899 |
| 500 | 20231006 | 120500 | 3855037950 | 22750 | 22750 | 22800 | 22750 | 722 |
| 501 | 20231006 | 120400 | 3838585200 | 22800 | 22850 | 22850 | 22700 | 2130 |
| 502 | 20231006 | 120300 | 3790067300 | 22850 | 22900 | 22900 | 22800 | 762 |
| 503 | 20231006 | 120200 | 3772656500 | 22900 | 22900 | 22900 | 22900 | 268 |
| 504 | 20231006 | 120100 | 3766519300 | 22900 | 22950 | 22950 | 22900 | 358 |
| 505 | 20231006 | 120000 | 3758320150 | 22950 | 22900 | 22950 | 22900 | 54 |
| 506 | 20231006 | 115900 | 3757083300 | 22950 | 23050 | 23050 | 22950 | 1280 |
| 507 | 20231006 | 115800 | 3727631600 | 23000 | 23050 | 23050 | 23000 | 581 |
| 508 | 20231006 | 115700 | 3714239600 | 23100 | 23100 | 23100 | 23100 | 80 |
| 509 | 20231006 | 115600 | 3712391600 | 23100 | 23100 | 23150 | 23050 | 286 |
| 510 | 20231006 | 115500 | 3705779750 | 23150 | 23150 | 23150 | 23050 | 104 |
| 511 | 20231006 | 115400 | 3703376000 | 23150 | 23100 | 23150 | 23100 | 347 |
| 512 | 20231006 | 115300 | 3695347800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 513 | 20231006 | 115200 | 3695347800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 514 | 20231006 | 115100 | 3695347800 | 23050 | 23100 | 23100 | 23050 | 85 |
| 515 | 20231006 | 115000 | 3693388250 | 23150 | 23100 | 23150 | 23050 | 675 |
| 516 | 20231006 | 114900 | 3677791250 | 23000 | 23000 | 23050 | 23000 | 537 |
| 517 | 20231006 | 114800 | 3665437000 | 23000 | 23100 | 23100 | 22950 | 2644 |
| 518 | 20231006 | 114700 | 3604632650 | 23050 | 23000 | 23050 | 23000 | 1292 |
| 519 | 20231006 | 114600 | 3574859100 | 23000 | 23000 | 23000 | 23000 | 355 |
| 520 | 20231006 | 114500 | 3566694100 | 23000 | 23000 | 23000 | 23000 | 983 |
| 521 | 20231006 | 114400 | 3544085100 | 23050 | 23050 | 23050 | 22950 | 977 |
| 522 | 20231006 | 114300 | 3521614750 | 23100 | 23050 | 23100 | 23050 | 286 |
| 523 | 20231006 | 114200 | 3515022350 | 23050 | 23150 | 23150 | 23050 | 700 |
| 524 | 20231006 | 114100 | 3498836400 | 23150 | 23150 | 23150 | 23150 | 168 |
| 525 | 20231006 | 114000 | 3494947200 | 23200 | 23200 | 23200 | 23200 | 260 |
| 526 | 20231006 | 113900 | 3488915200 | 23250 | 23250 | 23300 | 23250 | 479 |
| 527 | 20231006 | 113800 | 3477773100 | 23300 | 23300 | 23400 | 23300 | 1635 |
| 528 | 20231006 | 113700 | 3439645650 | 23300 | 23200 | 23350 | 23200 | 455 |
| 529 | 20231006 | 113600 | 3429049450 | 23200 | 23150 | 23200 | 23150 | 38 |
| 530 | 20231006 | 113500 | 3428169450 | 23200 | 23250 | 23250 | 23200 | 529 |
| 531 | 20231006 | 113400 | 3415896600 | 23250 | 23250 | 23250 | 23250 | 524 |
| 532 | 20231006 | 113300 | 3403713600 | 23250 | 23200 | 23250 | 23150 | 730 |
| 533 | 20231006 | 113200 | 3386777700 | 23200 | 23150 | 23200 | 23150 | 176 |
| 534 | 20231006 | 113100 | 3382703100 | 23200 | 23150 | 23250 | 23150 | 425 |
| 535 | 20231006 | 113000 | 3372849300 | 23150 | 23150 | 23250 | 23000 | 3113 |
| 536 | 20231006 | 112900 | 3300618450 | 23100 | 23000 | 23150 | 23000 | 3554 |
| 537 | 20231006 | 112800 | 3218647050 | 23000 | 23000 | 23050 | 22950 | 239 |
| 538 | 20231006 | 112700 | 3213151250 | 23000 | 23000 | 23000 | 23000 | 149 |
| 539 | 20231006 | 112600 | 3209724250 | 23000 | 22950 | 23000 | 22900 | 846 |
| 540 | 20231006 | 112500 | 3190269650 | 22950 | 22950 | 22950 | 22950 | 100 |
| 541 | 20231006 | 112400 | 3187974650 | 23000 | 23000 | 23000 | 23000 | 78 |
| 542 | 20231006 | 112300 | 3186180650 | 23050 | 23050 | 23050 | 23000 | 815 |
| 543 | 20231006 | 112200 | 3167396400 | 23000 | 22900 | 23000 | 22900 | 1651 |
| 544 | 20231006 | 112100 | 3129456250 | 22900 | 22800 | 22900 | 22800 | 355 |
| 545 | 20231006 | 112000 | 3121340000 | 22800 | 22800 | 22800 | 22800 | 182 |
| 546 | 20231006 | 111900 | 3117190400 | 22750 | 22750 | 22750 | 22750 | 153 |
| 547 | 20231006 | 111800 | 3113709650 | 22750 | 22750 | 22750 | 22750 | 6 |
| 548 | 20231006 | 111700 | 3113573150 | 22750 | 22750 | 22750 | 22750 | 289 |
| 549 | 20231006 | 111600 | 3106998400 | 22750 | 22750 | 22750 | 22750 | 88 |
| 550 | 20231006 | 111500 | 3104996400 | 22750 | 22800 | 22800 | 22750 | 240 |
| 551 | 20231006 | 111400 | 3099531400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 552 | 20231006 | 111300 | 3099531400 | 22800 | 22850 | 22850 | 22800 | 7 |
| 553 | 20231006 | 111200 | 3099371650 | 22950 | 22750 | 22950 | 22750 | 244 |
| 554 | 20231006 | 111100 | 3093814550 | 22800 | 22850 | 22950 | 22800 | 554 |
| 555 | 20231006 | 111000 | 3081118650 | 22900 | 22850 | 22900 | 22850 | 363 |
| 556 | 20231006 | 110900 | 3072818350 | 22800 | 22800 | 22800 | 22800 | 333 |
| 557 | 20231006 | 110800 | 3065225950 | 22800 | 22800 | 22800 | 22800 | 135 |
| 558 | 20231006 | 110700 | 3062147950 | 22800 | 22800 | 22800 | 22800 | 32 |
| 559 | 20231006 | 110600 | 3061418350 | 22800 | 22800 | 22800 | 22800 | 70 |
| 560 | 20231006 | 110500 | 3059822350 | 22800 | 22800 | 22850 | 22800 | 75 |
| 561 | 20231006 | 110400 | 3058111700 | 22850 | 22850 | 22850 | 22850 | 5 |
| 562 | 20231006 | 110300 | 3057997450 | 22800 | 22850 | 22850 | 22800 | 259 |
| 563 | 20231006 | 110200 | 3052092150 | 22800 | 22800 | 22800 | 22800 | 292 |
| 564 | 20231006 | 110100 | 3045434550 | 22850 | 22850 | 22900 | 22800 | 106 |
| 565 | 20231006 | 110000 | 3043011650 | 22900 | 22850 | 22900 | 22850 | 5 |
| 566 | 20231006 | 105900 | 3042897200 | 22850 | 22900 | 22900 | 22850 | 7 |
| 567 | 20231006 | 105800 | 3042737000 | 22850 | 22900 | 22900 | 22850 | 73 |
| 568 | 20231006 | 105700 | 3041068700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 569 | 20231006 | 105600 | 3041045750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 570 | 20231006 | 105500 | 3041045750 | 22950 | 22850 | 22950 | 22850 | 134 |
| 571 | 20231006 | 105400 | 3037983700 | 22950 | 22850 | 22950 | 22850 | 724 |
| 572 | 20231006 | 105300 | 3021415400 | 22950 | 22900 | 22950 | 22900 | 164 |
| 573 | 20231006 | 105200 | 3017659600 | 22950 | 22850 | 22950 | 22850 | 415 |
| 574 | 20231006 | 105100 | 3008167050 | 22850 | 22850 | 22850 | 22850 | 168 |
| 575 | 20231006 | 105000 | 3004328250 | 22850 | 22850 | 22900 | 22850 | 146 |
| 576 | 20231006 | 104900 | 3000991150 | 22900 | 22850 | 22900 | 22800 | 439 |
| 577 | 20231006 | 104800 | 2990960600 | 22850 | 22850 | 22850 | 22850 | 242 |
| 578 | 20231006 | 104700 | 2985430900 | 22900 | 22900 | 22900 | 22800 | 65 |
| 579 | 20231006 | 104600 | 2983943800 | 22850 | 22800 | 22850 | 22800 | 63 |
| 580 | 20231006 | 104500 | 2982506950 | 22850 | 22850 | 22950 | 22800 | 1112 |
| 581 | 20231006 | 104400 | 2957056450 | 22950 | 22850 | 22950 | 22800 | 1215 |
| 582 | 20231006 | 104300 | 2929211100 | 22900 | 22850 | 22900 | 22800 | 24 |
| 583 | 20231006 | 104200 | 2928662750 | 23000 | 22800 | 23000 | 22700 | 3576 |
| 584 | 20231006 | 104100 | 2847086500 | 22800 | 23050 | 23050 | 22800 | 3172 |
| 585 | 20231006 | 104000 | 2774521750 | 23050 | 23050 | 23050 | 23050 | 14 |
| 586 | 20231006 | 103900 | 2774199050 | 23100 | 22950 | 23100 | 22950 | 1943 |
| 587 | 20231006 | 103800 | 2729428500 | 22900 | 22850 | 22900 | 22850 | 427 |
| 588 | 20231006 | 103700 | 2719656450 | 22900 | 22900 | 22900 | 22850 | 873 |
| 589 | 20231006 | 103600 | 2699680500 | 22900 | 22950 | 23000 | 22900 | 592 |
| 590 | 20231006 | 103500 | 2686089200 | 22950 | 23050 | 23100 | 22950 | 70 |
| 591 | 20231006 | 103400 | 2684477650 | 23050 | 23050 | 23050 | 23000 | 1030 |
| 592 | 20231006 | 103300 | 2660755550 | 23050 | 23050 | 23050 | 23050 | 245 |
| 593 | 20231006 | 103200 | 2655108300 | 23050 | 23100 | 23100 | 23050 | 299 |
| 594 | 20231006 | 103100 | 2648214150 | 23100 | 23150 | 23150 | 23050 | 295 |
| 595 | 20231006 | 103000 | 2641394800 | 23150 | 23150 | 23150 | 23100 | 145 |
| 596 | 20231006 | 102900 | 2638044550 | 23100 | 23150 | 23150 | 23100 | 100 |
| 597 | 20231006 | 102800 | 2635732500 | 23200 | 23100 | 23200 | 23100 | 832 |
| 598 | 20231006 | 102700 | 2616495700 | 23150 | 23200 | 23200 | 23100 | 273 |
| 599 | 20231006 | 102600 | 2610176100 | 23200 | 23250 | 23250 | 23100 | 290 |
| 600 | 20231006 | 102500 | 2603448600 | 23250 | 23000 | 23300 | 23000 | 1999 |
| 601 | 20231006 | 102400 | 2557130900 | 22900 | 23150 | 23150 | 22850 | 1129 |
| 602 | 20231006 | 102300 | 2531189350 | 23100 | 23150 | 23200 | 23050 | 916 |
| 603 | 20231006 | 102200 | 2510044150 | 23200 | 23250 | 23300 | 23100 | 2055 |
| 604 | 20231006 | 102100 | 2462321150 | 23250 | 23100 | 23250 | 22900 | 4513 |
| 605 | 20231006 | 102000 | 2358142300 | 23050 | 22750 | 23050 | 22750 | 2322 |
| 606 | 20231006 | 101900 | 2304774150 | 22750 | 22650 | 22750 | 22550 | 579 |
| 607 | 20231006 | 101800 | 2291690650 | 22750 | 22800 | 22850 | 22700 | 245 |
| 608 | 20231006 | 101700 | 2286123850 | 22800 | 22800 | 22800 | 22800 | 21 |
| 609 | 20231006 | 101600 | 2285645050 | 22800 | 22850 | 22850 | 22750 | 635 |
| 610 | 20231006 | 101500 | 2271181650 | 22800 | 22750 | 22800 | 22750 | 462 |
| 611 | 20231006 | 101400 | 2260656800 | 22750 | 22700 | 22750 | 22700 | 59 |
| 612 | 20231006 | 101300 | 2259317200 | 22700 | 22650 | 22700 | 22650 | 307 |
| 613 | 20231006 | 101200 | 2252360750 | 22700 | 22750 | 22800 | 22700 | 784 |
| 614 | 20231006 | 101100 | 2234558400 | 22700 | 22800 | 22800 | 22700 | 319 |
| 615 | 20231006 | 101000 | 2227293050 | 22850 | 22800 | 22850 | 22800 | 383 |
| 616 | 20231006 | 100900 | 2218548050 | 22800 | 23000 | 23100 | 22800 | 3003 |
| 617 | 20231006 | 100800 | 2149687150 | 23000 | 22800 | 23000 | 22800 | 4745 |
| 618 | 20231006 | 100700 | 2040753750 | 22800 | 22850 | 22850 | 22750 | 1210 |
| 619 | 20231006 | 100600 | 2013158200 | 22850 | 22850 | 22900 | 22800 | 1674 |
| 620 | 20231006 | 100500 | 1974876450 | 22800 | 22700 | 22850 | 22700 | 779 |
| 621 | 20231006 | 100400 | 1957135150 | 22700 | 22450 | 22700 | 22450 | 424 |
| 622 | 20231006 | 100300 | 1947547400 | 22450 | 22500 | 22500 | 22450 | 328 |
| 623 | 20231006 | 100200 | 1940167950 | 22500 | 22650 | 22650 | 22500 | 403 |
| 624 | 20231006 | 100100 | 1931088800 | 22600 | 22600 | 22650 | 22600 | 186 |
| 625 | 20231006 | 100000 | 1926885150 | 22600 | 22700 | 22800 | 22550 | 4419 |
| 626 | 20231006 | 095900 | 1826816300 | 22700 | 22650 | 22700 | 22600 | 430 |
| 627 | 20231006 | 095800 | 1817071050 | 22600 | 22550 | 22700 | 22550 | 647 |
| 628 | 20231006 | 095700 | 1802456050 | 22500 | 22450 | 22750 | 22450 | 1271 |
| 629 | 20231006 | 095600 | 1773725450 | 22500 | 22400 | 22500 | 22400 | 1153 |
| 630 | 20231006 | 095500 | 1747833700 | 22400 | 22400 | 22400 | 22400 | 250 |
| 631 | 20231006 | 095400 | 1742233700 | 22400 | 22300 | 22400 | 22250 | 1246 |
| 632 | 20231006 | 095300 | 1714377000 | 22300 | 22300 | 22300 | 22300 | 12 |
| 633 | 20231006 | 095200 | 1714109400 | 22200 | 22350 | 22400 | 22200 | 769 |
| 634 | 20231006 | 095100 | 1696982400 | 22350 | 22300 | 22450 | 22300 | 255 |
| 635 | 20231006 | 095000 | 1691278350 | 22400 | 22400 | 22500 | 22350 | 518 |
| 636 | 20231006 | 094900 | 1679660850 | 22450 | 22450 | 22500 | 22350 | 530 |
| 637 | 20231006 | 094800 | 1667748600 | 22450 | 22300 | 22450 | 22300 | 345 |
| 638 | 20231006 | 094700 | 1660025850 | 22250 | 22400 | 22400 | 22250 | 850 |
| 639 | 20231006 | 094600 | 1641066800 | 22450 | 22500 | 22550 | 22400 | 636 |
| 640 | 20231006 | 094500 | 1626787900 | 22550 | 22150 | 22600 | 22150 | 6164 |
| 641 | 20231006 | 094400 | 1488695600 | 22200 | 22200 | 22200 | 22150 | 511 |
| 642 | 20231006 | 094300 | 1477356400 | 22100 | 22250 | 22250 | 22100 | 252 |
| 643 | 20231006 | 094200 | 1471750650 | 22250 | 22150 | 22250 | 22150 | 41 |
| 644 | 20231006 | 094100 | 1470840550 | 22100 | 22100 | 22150 | 22100 | 159 |
| 645 | 20231006 | 094000 | 1467321500 | 22100 | 22100 | 22150 | 22100 | 56 |
| 646 | 20231006 | 093900 | 1466083700 | 22000 | 22100 | 22100 | 22000 | 433 |
| 647 | 20231006 | 093800 | 1456535400 | 22100 | 22100 | 22150 | 22100 | 464 |
| 648 | 20231006 | 093700 | 1446276000 | 22150 | 22150 | 22250 | 22100 | 797 |
| 649 | 20231006 | 093600 | 1428584250 | 22100 | 22000 | 22100 | 22000 | 495 |
| 650 | 20231006 | 093500 | 1417670500 | 21900 | 21950 | 21950 | 21900 | 547 |
| 651 | 20231006 | 093400 | 1405665750 | 21950 | 21950 | 22000 | 21950 | 168 |
| 652 | 20231006 | 093300 | 1401972600 | 21900 | 21900 | 21900 | 21900 | 119 |
| 653 | 20231006 | 093200 | 1399366500 | 21900 | 21950 | 21950 | 21900 | 625 |
| 654 | 20231006 | 093100 | 1385676750 | 21950 | 21950 | 22000 | 21950 | 628 |
| 655 | 20231006 | 093000 | 1371889050 | 21900 | 21950 | 21950 | 21900 | 407 |
| 656 | 20231006 | 092900 | 1362972700 | 21950 | 21900 | 21950 | 21900 | 874 |
| 657 | 20231006 | 092800 | 1343831100 | 21900 | 22000 | 22050 | 21900 | 663 |
| 658 | 20231006 | 092700 | 1329257050 | 22050 | 22050 | 22100 | 22050 | 465 |
| 659 | 20231006 | 092600 | 1318995250 | 22100 | 22050 | 22100 | 22050 | 197 |
| 660 | 20231006 | 092500 | 1314643050 | 22050 | 22050 | 22050 | 22050 | 237 |
| 661 | 20231006 | 092400 | 1309417200 | 22050 | 22150 | 22350 | 22050 | 2238 |
| 662 | 20231006 | 092300 | 1259621250 | 22050 | 22000 | 22150 | 22000 | 1077 |
| 663 | 20231006 | 092200 | 1235851800 | 21950 | 21950 | 22100 | 21900 | 896 |
| 664 | 20231006 | 092100 | 1216150400 | 21900 | 21950 | 22000 | 21850 | 671 |
| 665 | 20231006 | 092000 | 1201435900 | 22000 | 21850 | 22000 | 21850 | 626 |
| 666 | 20231006 | 091900 | 1187725650 | 21750 | 21650 | 21800 | 21650 | 887 |
| 667 | 20231006 | 091800 | 1168425850 | 21700 | 21550 | 21800 | 21550 | 1016 |
| 668 | 20231006 | 091700 | 1146371900 | 21650 | 21500 | 21650 | 21450 | 1238 |
| 669 | 20231006 | 091600 | 1119653450 | 21450 | 21350 | 21550 | 21250 | 1938 |
| 670 | 20231006 | 091500 | 1078217900 | 21250 | 21650 | 21650 | 21250 | 3437 |
| 671 | 20231006 | 091400 | 1004353950 | 21600 | 21800 | 21850 | 21600 | 3177 |
| 672 | 20231006 | 091300 | 935226800 | 21800 | 22000 | 22050 | 21700 | 5713 |
| 673 | 20231006 | 091200 | 810450550 | 21950 | 22050 | 22100 | 21950 | 579 |
| 674 | 20231006 | 091100 | 797701050 | 22050 | 22050 | 22050 | 22000 | 714 |
| 675 | 20231006 | 091000 | 781957800 | 22050 | 21800 | 22050 | 21800 | 784 |
| 676 | 20231006 | 090900 | 764714750 | 21850 | 21950 | 21950 | 21850 | 335 |
| 677 | 20231006 | 090800 | 757391100 | 21850 | 22000 | 22000 | 21750 | 1340 |
| 678 | 20231006 | 090700 | 728041350 | 22000 | 21900 | 22000 | 21800 | 318 |
| 679 | 20231006 | 090600 | 721069000 | 21800 | 21800 | 22000 | 21800 | 3221 |
| 680 | 20231006 | 090500 | 650606850 | 21850 | 22150 | 22200 | 21750 | 3999 |
| 681 | 20231006 | 090400 | 562425150 | 22200 | 22200 | 22300 | 22100 | 2048 |
| 682 | 20231006 | 090300 | 516934450 | 22100 | 22250 | 22300 | 22100 | 2262 |
| 683 | 20231006 | 090200 | 466646050 | 22250 | 22150 | 22300 | 21900 | 4686 |
| 684 | 20231006 | 090100 | 362756100 | 22300 | 21600 | 22300 | 21600 | 4626 |
| 685 | 20231006 | 090000 | 261403750 | 21600 | 21550 | 22150 | 21550 | 11922 |