37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 202700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 3 | 20231006 | 202600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20231006 | 202500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20231006 | 202400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20231006 | 202300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20231006 | 202200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20231006 | 202100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20231006 | 202000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20231006 | 201900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20231006 | 201800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20231006 | 201700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20231006 | 201600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20231006 | 201500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20231006 | 201400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20231006 | 201300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20231006 | 201200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20231006 | 201100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20231006 | 201000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20231006 | 200900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20231006 | 200800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20231006 | 200700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20231006 | 200600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20231006 | 200500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20231006 | 200400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20231006 | 200300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20231006 | 200200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20231006 | 200100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20231006 | 200000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20231006 | 195900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20231006 | 195800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20231006 | 195700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 33 | 20231006 | 195600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20231006 | 195500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20231006 | 195400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20231006 | 195300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20231006 | 195200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20231006 | 195100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20231006 | 195000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20231006 | 194900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20231006 | 194800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20231006 | 194700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20231006 | 194600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20231006 | 194500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20231006 | 194400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20231006 | 194300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20231006 | 194200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20231006 | 194100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20231006 | 194000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20231006 | 193900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20231006 | 193800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20231006 | 193700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20231006 | 193600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20231006 | 193500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20231006 | 193400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20231006 | 193300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20231006 | 193200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20231006 | 193100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20231006 | 193000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20231006 | 192900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20231006 | 192800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20231006 | 192700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 63 | 20231006 | 192600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20231006 | 192500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20231006 | 192400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20231006 | 192300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20231006 | 192200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20231006 | 192100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20231006 | 192000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20231006 | 191900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20231006 | 191800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20231006 | 191700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20231006 | 191600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20231006 | 191500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20231006 | 191400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20231006 | 191300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20231006 | 191200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20231006 | 191100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20231006 | 191000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20231006 | 190900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20231006 | 190800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20231006 | 190700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20231006 | 190600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20231006 | 190500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20231006 | 190400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20231006 | 190300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20231006 | 190200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20231006 | 190100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20231006 | 190000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20231006 | 185900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20231006 | 185800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20231006 | 185700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 93 | 20231006 | 185600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20231006 | 185500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20231006 | 185400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20231006 | 185300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20231006 | 185200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20231006 | 185100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20231006 | 185000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20231006 | 184900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20231006 | 184800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20231006 | 184700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20231006 | 184600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20231006 | 184500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20231006 | 184400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20231006 | 184300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20231006 | 184200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20231006 | 184100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20231006 | 184000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20231006 | 183900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20231006 | 183800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20231006 | 183700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20231006 | 183600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20231006 | 183500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20231006 | 183400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20231006 | 183300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20231006 | 183200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20231006 | 183100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20231006 | 183000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20231006 | 182900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20231006 | 182800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20231006 | 182700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 123 | 20231006 | 182600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20231006 | 182500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20231006 | 182400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20231006 | 182300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20231006 | 182200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20231006 | 182100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20231006 | 182000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20231006 | 181900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20231006 | 181800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20231006 | 181700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20231006 | 181600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20231006 | 181500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20231006 | 181400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20231006 | 181300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20231006 | 181200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20231006 | 181100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20231006 | 181000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20231006 | 180900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20231006 | 180800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20231006 | 180700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20231006 | 180600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20231006 | 180500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20231006 | 180400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20231006 | 180300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20231006 | 180200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20231006 | 180100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20231006 | 180000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20231006 | 175900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20231006 | 175800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20231006 | 175700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 153 | 20231006 | 175600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20231006 | 175500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20231006 | 175400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20231006 | 175300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20231006 | 175200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20231006 | 175100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20231006 | 175000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20231006 | 174900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20231006 | 174800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20231006 | 174700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20231006 | 174600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20231006 | 174500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20231006 | 174400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20231006 | 174300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20231006 | 174200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20231006 | 174100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20231006 | 174000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20231006 | 173900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20231006 | 173800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20231006 | 173700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20231006 | 173600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20231006 | 173500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20231006 | 173400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20231006 | 173300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20231006 | 173200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20231006 | 173100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20231006 | 173000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20231006 | 172900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20231006 | 172800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20231006 | 172700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 183 | 20231006 | 172600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20231006 | 172500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20231006 | 172400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20231006 | 172300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20231006 | 172200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20231006 | 172100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20231006 | 172000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20231006 | 171900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20231006 | 171800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20231006 | 171700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20231006 | 171600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20231006 | 171500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20231006 | 171400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20231006 | 171300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20231006 | 171200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20231006 | 171100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20231006 | 171000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20231006 | 170900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20231006 | 170800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20231006 | 170700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20231006 | 170600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20231006 | 170500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20231006 | 170400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20231006 | 170300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20231006 | 170200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20231006 | 170100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20231006 | 170000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20231006 | 165900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20231006 | 165800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20231006 | 165700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 213 | 20231006 | 165600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20231006 | 165500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20231006 | 165400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20231006 | 165300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20231006 | 165200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20231006 | 165100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20231006 | 165000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20231006 | 164900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20231006 | 164800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20231006 | 164700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20231006 | 164600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20231006 | 164500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20231006 | 164400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20231006 | 164300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20231006 | 164200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20231006 | 164100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20231006 | 164000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20231006 | 163900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20231006 | 163800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20231006 | 163700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20231006 | 163600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20231006 | 163500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20231006 | 163400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20231006 | 163300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20231006 | 163200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20231006 | 163100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20231006 | 163000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20231006 | 162900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20231006 | 162800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20231006 | 162700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 243 | 20231006 | 162600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20231006 | 162500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20231006 | 162400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20231006 | 162300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20231006 | 162200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20231006 | 162100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20231006 | 162000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20231006 | 161900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20231006 | 161800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20231006 | 161700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20231006 | 161600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20231006 | 161500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20231006 | 161400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20231006 | 161300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20231006 | 161200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 258 | 20231006 | 161100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 259 | 20231006 | 161000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 260 | 20231006 | 160900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 261 | 20231006 | 160800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 262 | 20231006 | 160700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 263 | 20231006 | 160600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 264 | 20231006 | 160500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 265 | 20231006 | 160400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20231006 | 160300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20231006 | 160200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20231006 | 160100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20231006 | 160000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20231006 | 155900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20231006 | 155800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 272 | 20231006 | 155700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 273 | 20231006 | 155600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 274 | 20231006 | 155500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20231006 | 155400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 276 | 20231006 | 155300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 277 | 20231006 | 155200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 278 | 20231006 | 155100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 279 | 20231006 | 155000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 280 | 20231006 | 154900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 281 | 20231006 | 154800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20231006 | 154700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20231006 | 154600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 284 | 20231006 | 154500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 285 | 20231006 | 154400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 286 | 20231006 | 154300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 287 | 20231006 | 154200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 288 | 20231006 | 154100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20231006 | 154000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 290 | 20231006 | 153900 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 291 | 20231006 | 153800 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 292 | 20231006 | 153700 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 293 | 20231006 | 153600 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 294 | 20231006 | 153500 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 295 | 20231006 | 153400 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 296 | 20231006 | 153300 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 297 | 20231006 | 153200 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 298 | 20231006 | 153100 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 299 | 20231006 | 153000 | 10749707400 | 48200 | 48200 | 48200 | 48200 | 14365 |
| 300 | 20231006 | 152900 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 301 | 20231006 | 152800 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 302 | 20231006 | 152700 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 303 | 20231006 | 152600 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 304 | 20231006 | 152500 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 305 | 20231006 | 152400 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 306 | 20231006 | 152300 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20231006 | 152200 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 308 | 20231006 | 152100 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 309 | 20231006 | 152000 | 10057314400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 310 | 20231006 | 151900 | 10057314400 | 48200 | 48300 | 48300 | 48100 | 1782 |
| 311 | 20231006 | 151800 | 9971379750 | 48300 | 48300 | 48300 | 48250 | 1202 |
| 312 | 20231006 | 151700 | 9913325900 | 48300 | 48200 | 48300 | 48150 | 1980 |
| 313 | 20231006 | 151600 | 9817798900 | 48200 | 48200 | 48250 | 48150 | 656 |
| 314 | 20231006 | 151500 | 9786172150 | 48200 | 48200 | 48200 | 48100 | 533 |
| 315 | 20231006 | 151400 | 9760500450 | 48200 | 48200 | 48200 | 48100 | 378 |
| 316 | 20231006 | 151300 | 9742302750 | 48150 | 48250 | 48250 | 48150 | 3191 |
| 317 | 20231006 | 151200 | 9588502700 | 48250 | 48250 | 48250 | 48200 | 485 |
| 318 | 20231006 | 151100 | 9565101850 | 48250 | 48250 | 48250 | 48200 | 508 |
| 319 | 20231006 | 151000 | 9540598700 | 48250 | 48250 | 48250 | 48200 | 561 |
| 320 | 20231006 | 150900 | 9513535350 | 48200 | 48200 | 48250 | 48200 | 575 |
| 321 | 20231006 | 150800 | 9485805150 | 48250 | 48200 | 48250 | 48200 | 673 |
| 322 | 20231006 | 150700 | 9453362200 | 48200 | 48150 | 48200 | 48150 | 123 |
| 323 | 20231006 | 150600 | 9447437850 | 48200 | 48150 | 48200 | 48100 | 529 |
| 324 | 20231006 | 150500 | 9421969900 | 48150 | 48100 | 48150 | 48050 | 910 |
| 325 | 20231006 | 150400 | 9378185750 | 48100 | 48050 | 48100 | 48050 | 115 |
| 326 | 20231006 | 150300 | 9372655450 | 48050 | 48200 | 48200 | 48050 | 1494 |
| 327 | 20231006 | 150200 | 9300756550 | 48200 | 48100 | 48200 | 48100 | 525 |
| 328 | 20231006 | 150100 | 9275483600 | 48150 | 48100 | 48200 | 48100 | 1289 |
| 329 | 20231006 | 150000 | 9213446800 | 48050 | 48100 | 48100 | 48050 | 81 |
| 330 | 20231006 | 145900 | 9209550850 | 48100 | 48100 | 48100 | 48050 | 418 |
| 331 | 20231006 | 145800 | 9189449500 | 48100 | 48200 | 48250 | 48050 | 2819 |
| 332 | 20231006 | 145700 | 9053639950 | 48250 | 48250 | 48250 | 48200 | 817 |
| 333 | 20231006 | 145600 | 9014223850 | 48250 | 48250 | 48250 | 48200 | 672 |
| 334 | 20231006 | 145500 | 8981804600 | 48250 | 48250 | 48250 | 48200 | 344 |
| 335 | 20231006 | 145400 | 8965210800 | 48250 | 48250 | 48250 | 48200 | 463 |
| 336 | 20231006 | 145300 | 8942872300 | 48200 | 48200 | 48250 | 48200 | 501 |
| 337 | 20231006 | 145200 | 8918712300 | 48250 | 48250 | 48250 | 48200 | 281 |
| 338 | 20231006 | 145100 | 8905157050 | 48200 | 48150 | 48250 | 48150 | 636 |
| 339 | 20231006 | 145000 | 8874505700 | 48150 | 48200 | 48200 | 48150 | 411 |
| 340 | 20231006 | 144900 | 8854704750 | 48200 | 48200 | 48200 | 48150 | 72 |
| 341 | 20231006 | 144800 | 8851234450 | 48200 | 48150 | 48200 | 48100 | 550 |
| 342 | 20231006 | 144700 | 8824761150 | 48100 | 48200 | 48200 | 48100 | 582 |
| 343 | 20231006 | 144600 | 8796736400 | 48200 | 48150 | 48200 | 48150 | 157 |
| 344 | 20231006 | 144500 | 8789174350 | 48200 | 48150 | 48250 | 48100 | 1355 |
| 345 | 20231006 | 144400 | 8723902900 | 48200 | 48250 | 48250 | 48150 | 1152 |
| 346 | 20231006 | 144300 | 8668380450 | 48200 | 48250 | 48250 | 48200 | 353 |
| 347 | 20231006 | 144200 | 8651363850 | 48200 | 48250 | 48300 | 48200 | 758 |
| 348 | 20231006 | 144100 | 8614780950 | 48200 | 48200 | 48250 | 48200 | 104 |
| 349 | 20231006 | 144000 | 8609764900 | 48200 | 48300 | 48300 | 48200 | 728 |
| 350 | 20231006 | 143900 | 8574640300 | 48300 | 48300 | 48300 | 48250 | 531 |
| 351 | 20231006 | 143800 | 8548993400 | 48250 | 48300 | 48300 | 48250 | 282 |
| 352 | 20231006 | 143700 | 8535377300 | 48300 | 48300 | 48300 | 48250 | 421 |
| 353 | 20231006 | 143600 | 8515049250 | 48300 | 48250 | 48300 | 48200 | 360 |
| 354 | 20231006 | 143500 | 8497683600 | 48250 | 48200 | 48300 | 48200 | 615 |
| 355 | 20231006 | 143400 | 8468014750 | 48200 | 48250 | 48250 | 48200 | 574 |
| 356 | 20231006 | 143300 | 8440325200 | 48200 | 48200 | 48250 | 48150 | 337 |
| 357 | 20231006 | 143200 | 8424076250 | 48200 | 48250 | 48250 | 48150 | 439 |
| 358 | 20231006 | 143100 | 8402908750 | 48250 | 48150 | 48250 | 48150 | 283 |
| 359 | 20231006 | 143000 | 8389255350 | 48250 | 48250 | 48250 | 48150 | 506 |
| 360 | 20231006 | 142900 | 8364861950 | 48200 | 48250 | 48300 | 48200 | 407 |
| 361 | 20231006 | 142800 | 8345222350 | 48300 | 48200 | 48300 | 48200 | 626 |
| 362 | 20231006 | 142700 | 8315017500 | 48200 | 48200 | 48250 | 48150 | 483 |
| 363 | 20231006 | 142600 | 8291728000 | 48250 | 48100 | 48250 | 48100 | 297 |
| 364 | 20231006 | 142500 | 8277418350 | 48100 | 48100 | 48150 | 48100 | 371 |
| 365 | 20231006 | 142400 | 8259555250 | 48100 | 48200 | 48250 | 48100 | 1091 |
| 366 | 20231006 | 142300 | 8206990600 | 48200 | 48200 | 48250 | 48200 | 17 |
| 367 | 20231006 | 142200 | 8206170800 | 48200 | 48200 | 48250 | 48150 | 857 |
| 368 | 20231006 | 142100 | 8164855950 | 48250 | 48250 | 48250 | 48200 | 112 |
| 369 | 20231006 | 142000 | 8159452050 | 48250 | 48250 | 48250 | 48200 | 131 |
| 370 | 20231006 | 141900 | 8153131550 | 48250 | 48150 | 48250 | 48150 | 493 |
| 371 | 20231006 | 141800 | 8129370400 | 48200 | 48150 | 48200 | 48150 | 236 |
| 372 | 20231006 | 141700 | 8117997850 | 48200 | 48150 | 48200 | 48150 | 387 |
| 373 | 20231006 | 141600 | 8099356450 | 48200 | 48100 | 48200 | 48100 | 672 |
| 374 | 20231006 | 141500 | 8066998200 | 48150 | 48150 | 48150 | 48100 | 275 |
| 375 | 20231006 | 141400 | 8053764300 | 48100 | 48150 | 48150 | 48100 | 358 |
| 376 | 20231006 | 141300 | 8036537700 | 48150 | 48050 | 48150 | 48050 | 260 |
| 377 | 20231006 | 141200 | 8024036500 | 48100 | 48100 | 48100 | 48050 | 120 |
| 378 | 20231006 | 141100 | 8018266500 | 48100 | 48150 | 48150 | 48100 | 202 |
| 379 | 20231006 | 141000 | 8008549250 | 48150 | 48000 | 48150 | 48000 | 170 |
| 380 | 20231006 | 140900 | 8000373550 | 48000 | 48100 | 48150 | 48000 | 836 |
| 381 | 20231006 | 140800 | 7960177950 | 48150 | 48100 | 48150 | 48050 | 516 |
| 382 | 20231006 | 140700 | 7935358100 | 48100 | 48000 | 48150 | 48000 | 80 |
| 383 | 20231006 | 140600 | 7931515550 | 48000 | 48000 | 48150 | 48000 | 1109 |
| 384 | 20231006 | 140500 | 7878175600 | 48050 | 48100 | 48150 | 48000 | 1976 |
| 385 | 20231006 | 140400 | 7783209750 | 48050 | 48100 | 48100 | 48050 | 91 |
| 386 | 20231006 | 140300 | 7778835000 | 48050 | 48100 | 48100 | 48050 | 166 |
| 387 | 20231006 | 140200 | 7770857250 | 48050 | 48100 | 48150 | 48050 | 456 |
| 388 | 20231006 | 140100 | 7748922950 | 48100 | 48100 | 48100 | 48050 | 439 |
| 389 | 20231006 | 140000 | 7727824950 | 48050 | 48050 | 48100 | 48050 | 53 |
| 390 | 20231006 | 135900 | 7725277850 | 48050 | 48050 | 48150 | 48000 | 184 |
| 391 | 20231006 | 135800 | 7716436600 | 48150 | 48100 | 48150 | 48000 | 1709 |
| 392 | 20231006 | 135700 | 7634252600 | 48100 | 48150 | 48150 | 48100 | 137 |
| 393 | 20231006 | 135600 | 7627661950 | 48150 | 48100 | 48150 | 48100 | 390 |
| 394 | 20231006 | 135500 | 7608888050 | 48150 | 48100 | 48150 | 48100 | 202 |
| 395 | 20231006 | 135400 | 7599167800 | 48150 | 48150 | 48200 | 48150 | 119 |
| 396 | 20231006 | 135300 | 7593437550 | 48150 | 48100 | 48150 | 48100 | 228 |
| 397 | 20231006 | 135200 | 7582467600 | 48200 | 48050 | 48200 | 48050 | 250 |
| 398 | 20231006 | 135100 | 7570432350 | 48150 | 48100 | 48150 | 48050 | 100 |
| 399 | 20231006 | 135000 | 7565619950 | 48050 | 48100 | 48200 | 48050 | 632 |
| 400 | 20231006 | 134900 | 7535219500 | 48100 | 48100 | 48100 | 48050 | 78 |
| 401 | 20231006 | 134800 | 7531468400 | 48200 | 48150 | 48200 | 48100 | 789 |
| 402 | 20231006 | 134700 | 7493511700 | 48150 | 48050 | 48150 | 48050 | 108 |
| 403 | 20231006 | 134600 | 7488316200 | 48050 | 48050 | 48200 | 48050 | 204 |
| 404 | 20231006 | 134500 | 7478501000 | 48100 | 48100 | 48200 | 48050 | 504 |
| 405 | 20231006 | 134400 | 7454264350 | 48100 | 48050 | 48100 | 48050 | 217 |
| 406 | 20231006 | 134300 | 7443835400 | 48050 | 48100 | 48150 | 48050 | 212 |
| 407 | 20231006 | 134200 | 7433641850 | 48100 | 48050 | 48200 | 48050 | 712 |
| 408 | 20231006 | 134100 | 7399389800 | 48200 | 48050 | 48200 | 48050 | 186 |
| 409 | 20231006 | 134000 | 7390437950 | 48100 | 48050 | 48100 | 48050 | 250 |
| 410 | 20231006 | 133900 | 7378424000 | 48050 | 48050 | 48100 | 48050 | 103 |
| 411 | 20231006 | 133800 | 7373473800 | 48000 | 48050 | 48050 | 48000 | 159 |
| 412 | 20231006 | 133700 | 7365840950 | 48000 | 48100 | 48150 | 48000 | 937 |
| 413 | 20231006 | 133600 | 7320821450 | 48100 | 48050 | 48200 | 48050 | 942 |
| 414 | 20231006 | 133500 | 7275535450 | 48050 | 48050 | 48200 | 48050 | 500 |
| 415 | 20231006 | 133400 | 7251487250 | 48050 | 48100 | 48100 | 48050 | 30 |
| 416 | 20231006 | 133300 | 7250044650 | 48050 | 48050 | 48150 | 48050 | 504 |
| 417 | 20231006 | 133200 | 7225806850 | 48050 | 48050 | 48100 | 48050 | 134 |
| 418 | 20231006 | 133100 | 7219367500 | 48050 | 48100 | 48200 | 48050 | 148 |
| 419 | 20231006 | 133000 | 7212246950 | 48100 | 48050 | 48150 | 48050 | 873 |
| 420 | 20231006 | 132900 | 7170270600 | 48050 | 48050 | 48050 | 48050 | 38 |
| 421 | 20231006 | 132800 | 7168444700 | 48100 | 48100 | 48100 | 48050 | 117 |
| 422 | 20231006 | 132700 | 7162818300 | 48050 | 48100 | 48150 | 48050 | 387 |
| 423 | 20231006 | 132600 | 7144206000 | 48050 | 48200 | 48200 | 48050 | 105 |
| 424 | 20231006 | 132500 | 7139155450 | 48050 | 48050 | 48200 | 48050 | 47 |
| 425 | 20231006 | 132400 | 7136896400 | 48050 | 48200 | 48250 | 48050 | 2048 |
| 426 | 20231006 | 132300 | 7038292900 | 48150 | 48200 | 48250 | 48150 | 273 |
| 427 | 20231006 | 132200 | 7025127650 | 48200 | 48200 | 48250 | 48150 | 285 |
| 428 | 20231006 | 132100 | 7011387850 | 48150 | 48200 | 48250 | 48100 | 495 |
| 429 | 20231006 | 132000 | 6987534250 | 48100 | 48200 | 48200 | 48100 | 295 |
| 430 | 20231006 | 131900 | 6973317550 | 48150 | 48100 | 48200 | 48100 | 380 |
| 431 | 20231006 | 131800 | 6955030300 | 48100 | 48100 | 48100 | 48100 | 180 |
| 432 | 20231006 | 131700 | 6946372300 | 48100 | 48100 | 48100 | 48050 | 112 |
| 433 | 20231006 | 131600 | 6940989550 | 48050 | 48050 | 48200 | 48050 | 489 |
| 434 | 20231006 | 131500 | 6917463050 | 48100 | 48100 | 48100 | 48050 | 103 |
| 435 | 20231006 | 131400 | 6912513150 | 48100 | 48050 | 48100 | 48050 | 93 |
| 436 | 20231006 | 131300 | 6908042650 | 48050 | 48100 | 48150 | 48050 | 1536 |
| 437 | 20231006 | 131200 | 6834168850 | 48100 | 48150 | 48150 | 48100 | 109 |
| 438 | 20231006 | 131100 | 6828921500 | 48200 | 48200 | 48200 | 48150 | 524 |
| 439 | 20231006 | 131000 | 6803684950 | 48150 | 48100 | 48200 | 48100 | 393 |
| 440 | 20231006 | 130900 | 6784761800 | 48200 | 48100 | 48200 | 48100 | 353 |
| 441 | 20231006 | 130800 | 6767769400 | 48150 | 48100 | 48200 | 48100 | 87 |
| 442 | 20231006 | 130700 | 6763581150 | 48100 | 48100 | 48200 | 48100 | 481 |
| 443 | 20231006 | 130600 | 6740426800 | 48100 | 48100 | 48150 | 48100 | 75 |
| 444 | 20231006 | 130500 | 6736818700 | 48100 | 48250 | 48250 | 48100 | 1424 |
| 445 | 20231006 | 130400 | 6668247350 | 48250 | 48200 | 48250 | 48200 | 651 |
| 446 | 20231006 | 130300 | 6636855000 | 48150 | 48250 | 48250 | 48150 | 689 |
| 447 | 20231006 | 130200 | 6603641650 | 48200 | 48200 | 48250 | 48150 | 365 |
| 448 | 20231006 | 130100 | 6586043400 | 48150 | 48200 | 48200 | 48150 | 655 |
| 449 | 20231006 | 130000 | 6554477150 | 48200 | 48200 | 48200 | 48200 | 116 |
| 450 | 20231006 | 125900 | 6548885950 | 48150 | 48150 | 48200 | 48150 | 678 |
| 451 | 20231006 | 125800 | 6516215200 | 48150 | 48150 | 48200 | 48150 | 255 |
| 452 | 20231006 | 125700 | 6503932650 | 48150 | 48150 | 48200 | 48150 | 223 |
| 453 | 20231006 | 125600 | 6493190550 | 48200 | 48150 | 48200 | 48100 | 418 |
| 454 | 20231006 | 125500 | 6473067150 | 48150 | 48100 | 48150 | 48100 | 113 |
| 455 | 20231006 | 125400 | 6467626250 | 48100 | 48100 | 48200 | 48100 | 91 |
| 456 | 20231006 | 125300 | 6463247950 | 48150 | 48250 | 48250 | 48150 | 1144 |
| 457 | 20231006 | 125200 | 6408097100 | 48250 | 48250 | 48300 | 48250 | 250 |
| 458 | 20231006 | 125100 | 6396033650 | 48250 | 48200 | 48250 | 48200 | 58 |
| 459 | 20231006 | 125000 | 6393235700 | 48200 | 48250 | 48300 | 48200 | 1140 |
| 460 | 20231006 | 124900 | 6338207850 | 48250 | 48250 | 48300 | 48250 | 136 |
| 461 | 20231006 | 124800 | 6331641700 | 48250 | 48300 | 48300 | 48250 | 238 |
| 462 | 20231006 | 124700 | 6320155750 | 48250 | 48250 | 48300 | 48250 | 338 |
| 463 | 20231006 | 124600 | 6303836200 | 48250 | 48250 | 48250 | 48200 | 269 |
| 464 | 20231006 | 124500 | 6290861050 | 48300 | 48250 | 48300 | 48200 | 76 |
| 465 | 20231006 | 124400 | 6287193400 | 48250 | 48250 | 48250 | 48150 | 201 |
| 466 | 20231006 | 124300 | 6277501750 | 48150 | 48200 | 48250 | 48150 | 222 |
| 467 | 20231006 | 124200 | 6266798850 | 48200 | 48150 | 48300 | 48150 | 376 |
| 468 | 20231006 | 124100 | 6248672350 | 48150 | 48200 | 48300 | 48100 | 878 |
| 469 | 20231006 | 124000 | 6206334250 | 48100 | 48250 | 48300 | 48100 | 993 |
| 470 | 20231006 | 123900 | 6158455750 | 48250 | 48250 | 48300 | 48250 | 277 |
| 471 | 20231006 | 123800 | 6145085050 | 48300 | 48300 | 48300 | 48250 | 516 |
| 472 | 20231006 | 123700 | 6120167050 | 48300 | 48300 | 48350 | 48300 | 180 |
| 473 | 20231006 | 123600 | 6111470500 | 48300 | 48300 | 48350 | 48300 | 1088 |
| 474 | 20231006 | 123500 | 6058913750 | 48250 | 48300 | 48300 | 48250 | 171 |
| 475 | 20231006 | 123400 | 6050660250 | 48300 | 48250 | 48350 | 48250 | 584 |
| 476 | 20231006 | 123300 | 6022450750 | 48250 | 48250 | 48300 | 48250 | 466 |
| 477 | 20231006 | 123200 | 5999944750 | 48250 | 48300 | 48300 | 48250 | 249 |
| 478 | 20231006 | 123100 | 5987926550 | 48300 | 48300 | 48300 | 48250 | 10 |
| 479 | 20231006 | 123000 | 5987443800 | 48300 | 48300 | 48300 | 48200 | 509 |
| 480 | 20231006 | 122900 | 5962881950 | 48250 | 48250 | 48300 | 48250 | 59 |
| 481 | 20231006 | 122800 | 5960033000 | 48300 | 48200 | 48300 | 48200 | 449 |
| 482 | 20231006 | 122700 | 5938374000 | 48200 | 48300 | 48300 | 48200 | 2416 |
| 483 | 20231006 | 122600 | 5821747600 | 48250 | 48300 | 48350 | 48250 | 639 |
| 484 | 20231006 | 122500 | 5790885150 | 48300 | 48300 | 48350 | 48300 | 263 |
| 485 | 20231006 | 122400 | 5778175450 | 48300 | 48300 | 48350 | 48300 | 709 |
| 486 | 20231006 | 122300 | 5743912900 | 48300 | 48300 | 48350 | 48250 | 218 |
| 487 | 20231006 | 122200 | 5733382150 | 48250 | 48300 | 48300 | 48250 | 289 |
| 488 | 20231006 | 122100 | 5719433250 | 48250 | 48300 | 48300 | 48200 | 123 |
| 489 | 20231006 | 122000 | 5713497700 | 48200 | 48300 | 48300 | 48200 | 123 |
| 490 | 20231006 | 121900 | 5707561300 | 48250 | 48250 | 48300 | 48250 | 266 |
| 491 | 20231006 | 121800 | 5694725450 | 48350 | 48250 | 48350 | 48250 | 395 |
| 492 | 20231006 | 121700 | 5675653650 | 48250 | 48350 | 48400 | 48250 | 551 |
| 493 | 20231006 | 121600 | 5649033600 | 48300 | 48350 | 48400 | 48250 | 303 |
| 494 | 20231006 | 121500 | 5634389050 | 48250 | 48250 | 48350 | 48250 | 406 |
| 495 | 20231006 | 121400 | 5614782900 | 48250 | 48250 | 48300 | 48250 | 317 |
| 496 | 20231006 | 121300 | 5599482550 | 48300 | 48250 | 48300 | 48250 | 357 |
| 497 | 20231006 | 121200 | 5582251600 | 48200 | 48200 | 48250 | 48200 | 52 |
| 498 | 20231006 | 121100 | 5579743300 | 48200 | 48200 | 48300 | 48200 | 174 |
| 499 | 20231006 | 121000 | 5571350800 | 48200 | 48250 | 48300 | 48200 | 1049 |
| 500 | 20231006 | 120900 | 5520738300 | 48250 | 48200 | 48250 | 48200 | 385 |
| 501 | 20231006 | 120800 | 5502176750 | 48200 | 48250 | 48250 | 48200 | 201 |
| 502 | 20231006 | 120700 | 5492480600 | 48250 | 48150 | 48250 | 48150 | 249 |
| 503 | 20231006 | 120600 | 5480478750 | 48150 | 48250 | 48250 | 48150 | 45 |
| 504 | 20231006 | 120500 | 5478309450 | 48250 | 48150 | 48250 | 48150 | 130 |
| 505 | 20231006 | 120400 | 5472047700 | 48150 | 48150 | 48250 | 48150 | 417 |
| 506 | 20231006 | 120300 | 5451935700 | 48150 | 48200 | 48200 | 48100 | 181 |
| 507 | 20231006 | 120200 | 5443221400 | 48100 | 48150 | 48200 | 48100 | 403 |
| 508 | 20231006 | 120100 | 5423809300 | 48150 | 48150 | 48200 | 48100 | 575 |
| 509 | 20231006 | 120000 | 5396127000 | 48150 | 48050 | 48150 | 48050 | 298 |
| 510 | 20231006 | 115900 | 5381791350 | 48100 | 48050 | 48100 | 48050 | 124 |
| 511 | 20231006 | 115800 | 5375831000 | 48100 | 48050 | 48100 | 48050 | 537 |
| 512 | 20231006 | 115700 | 5350012650 | 48050 | 48100 | 48100 | 48050 | 11 |
| 513 | 20231006 | 115600 | 5349484000 | 48050 | 48150 | 48200 | 48050 | 538 |
| 514 | 20231006 | 115500 | 5323584100 | 48250 | 48200 | 48250 | 48100 | 811 |
| 515 | 20231006 | 115400 | 5284545900 | 48100 | 48150 | 48200 | 48100 | 475 |
| 516 | 20231006 | 115300 | 5261684000 | 48100 | 48200 | 48200 | 48100 | 363 |
| 517 | 20231006 | 115200 | 5244203150 | 48200 | 48150 | 48200 | 48150 | 730 |
| 518 | 20231006 | 115100 | 5209035250 | 48200 | 48100 | 48200 | 48100 | 232 |
| 519 | 20231006 | 115000 | 5197864050 | 48200 | 48150 | 48200 | 48100 | 486 |
| 520 | 20231006 | 114900 | 5174461550 | 48200 | 48150 | 48200 | 48100 | 490 |
| 521 | 20231006 | 114800 | 5150867450 | 48150 | 48200 | 48200 | 48150 | 217 |
| 522 | 20231006 | 114700 | 5140416850 | 48200 | 48150 | 48200 | 48150 | 311 |
| 523 | 20231006 | 114600 | 5125435950 | 48100 | 48100 | 48150 | 48100 | 141 |
| 524 | 20231006 | 114500 | 5118652450 | 48100 | 48150 | 48200 | 48100 | 47 |
| 525 | 20231006 | 114400 | 5116389200 | 48150 | 48100 | 48250 | 48050 | 1358 |
| 526 | 20231006 | 114300 | 5051001300 | 48050 | 48100 | 48100 | 48050 | 168 |
| 527 | 20231006 | 114200 | 5042923600 | 48050 | 48100 | 48150 | 48050 | 286 |
| 528 | 20231006 | 114100 | 5029167050 | 48100 | 47950 | 48150 | 47950 | 700 |
| 529 | 20231006 | 114000 | 4995533900 | 47950 | 47950 | 48000 | 47950 | 242 |
| 530 | 20231006 | 113900 | 4983923350 | 48050 | 48000 | 48050 | 47950 | 79 |
| 531 | 20231006 | 113800 | 4980128150 | 48000 | 47950 | 48050 | 47950 | 354 |
| 532 | 20231006 | 113700 | 4963135400 | 48000 | 48000 | 48050 | 47950 | 173 |
| 533 | 20231006 | 113600 | 4954836200 | 48000 | 48000 | 48100 | 48000 | 446 |
| 534 | 20231006 | 113500 | 4933423600 | 48100 | 48000 | 48100 | 47950 | 469 |
| 535 | 20231006 | 113400 | 4910906950 | 47950 | 48200 | 48200 | 47950 | 327 |
| 536 | 20231006 | 113300 | 4895203450 | 48000 | 48050 | 48200 | 48000 | 108 |
| 537 | 20231006 | 113200 | 4890010650 | 48000 | 48000 | 48200 | 48000 | 1100 |
| 538 | 20231006 | 113100 | 4837151200 | 48000 | 48050 | 48150 | 48000 | 389 |
| 539 | 20231006 | 113000 | 4818455600 | 48000 | 48000 | 48050 | 48000 | 256 |
| 540 | 20231006 | 112900 | 4806165950 | 48000 | 48000 | 48100 | 48000 | 661 |
| 541 | 20231006 | 112800 | 4774383250 | 48000 | 48000 | 48000 | 47950 | 188 |
| 542 | 20231006 | 112700 | 4765367600 | 47950 | 48050 | 48050 | 47950 | 295 |
| 543 | 20231006 | 112600 | 4751211450 | 48000 | 48000 | 48000 | 47950 | 215 |
| 544 | 20231006 | 112500 | 4740892300 | 48000 | 48000 | 48050 | 47950 | 481 |
| 545 | 20231006 | 112400 | 4717804450 | 48000 | 48000 | 48100 | 48000 | 602 |
| 546 | 20231006 | 112300 | 4688901450 | 48000 | 48000 | 48000 | 47950 | 98 |
| 547 | 20231006 | 112200 | 4684201500 | 48000 | 47950 | 48000 | 47950 | 201 |
| 548 | 20231006 | 112100 | 4674562300 | 47950 | 47950 | 48050 | 47950 | 251 |
| 549 | 20231006 | 112000 | 4662523950 | 47950 | 47900 | 47950 | 47900 | 55 |
| 550 | 20231006 | 111900 | 4659889200 | 47900 | 48050 | 48050 | 47900 | 641 |
| 551 | 20231006 | 111800 | 4629156350 | 47950 | 47950 | 48050 | 47950 | 301 |
| 552 | 20231006 | 111700 | 4614707350 | 48000 | 47950 | 48000 | 47950 | 682 |
| 553 | 20231006 | 111600 | 4582001900 | 47950 | 48000 | 48000 | 47950 | 182 |
| 554 | 20231006 | 111500 | 4573270550 | 48000 | 47950 | 48000 | 47900 | 140 |
| 555 | 20231006 | 111400 | 4566557200 | 47950 | 48000 | 48000 | 47950 | 425 |
| 556 | 20231006 | 111300 | 4546175600 | 47950 | 48000 | 48050 | 47950 | 187 |
| 557 | 20231006 | 111200 | 4537198900 | 48050 | 48000 | 48050 | 48000 | 602 |
| 558 | 20231006 | 111100 | 4508299900 | 48000 | 48000 | 48050 | 47950 | 253 |
| 559 | 20231006 | 111000 | 4496160650 | 48050 | 48000 | 48050 | 48000 | 306 |
| 560 | 20231006 | 110900 | 4481471600 | 48000 | 47900 | 48050 | 47900 | 531 |
| 561 | 20231006 | 110800 | 4456007250 | 47900 | 47900 | 47950 | 47900 | 484 |
| 562 | 20231006 | 110700 | 4432816050 | 47900 | 47950 | 47950 | 47900 | 20 |
| 563 | 20231006 | 110600 | 4431857300 | 48000 | 48050 | 48050 | 47900 | 2816 |
| 564 | 20231006 | 110500 | 4296848050 | 48050 | 47950 | 48050 | 47950 | 441 |
| 565 | 20231006 | 110400 | 4275684050 | 48000 | 48000 | 48000 | 47950 | 33 |
| 566 | 20231006 | 110300 | 4274100500 | 47950 | 47950 | 48050 | 47950 | 528 |
| 567 | 20231006 | 110200 | 4248767600 | 48000 | 48000 | 48000 | 47950 | 10 |
| 568 | 20231006 | 110100 | 4248287750 | 47950 | 47950 | 48050 | 47950 | 1982 |
| 569 | 20231006 | 110000 | 4153147000 | 48000 | 48000 | 48000 | 47950 | 390 |
| 570 | 20231006 | 105900 | 4134427150 | 47950 | 48000 | 48000 | 47950 | 46 |
| 571 | 20231006 | 105800 | 4132219550 | 47950 | 48000 | 48000 | 47950 | 498 |
| 572 | 20231006 | 105700 | 4108322750 | 47950 | 48000 | 48000 | 47950 | 94 |
| 573 | 20231006 | 105600 | 4103814650 | 47950 | 47950 | 48000 | 47950 | 138 |
| 574 | 20231006 | 105500 | 4097197000 | 47950 | 48000 | 48050 | 47950 | 409 |
| 575 | 20231006 | 105400 | 4077563450 | 47950 | 47950 | 48000 | 47950 | 140 |
| 576 | 20231006 | 105300 | 4070847900 | 48050 | 48000 | 48050 | 48000 | 411 |
| 577 | 20231006 | 105200 | 4051117600 | 48000 | 47950 | 48050 | 47950 | 406 |
| 578 | 20231006 | 105100 | 4031627650 | 48050 | 48000 | 48050 | 47950 | 81 |
| 579 | 20231006 | 105000 | 4027739200 | 48000 | 48000 | 48050 | 48000 | 1672 |
| 580 | 20231006 | 104900 | 3947476600 | 48000 | 48050 | 48050 | 48000 | 391 |
| 581 | 20231006 | 104800 | 3928691500 | 48000 | 48000 | 48000 | 47950 | 408 |
| 582 | 20231006 | 104700 | 3909115500 | 48000 | 48000 | 48050 | 48000 | 484 |
| 583 | 20231006 | 104600 | 3885881650 | 48000 | 48200 | 48200 | 48000 | 2650 |
| 584 | 20231006 | 104500 | 3758332750 | 48200 | 48000 | 48200 | 47950 | 2464 |
| 585 | 20231006 | 104400 | 3639955950 | 48000 | 47950 | 48000 | 47950 | 136 |
| 586 | 20231006 | 104300 | 3633432150 | 47950 | 48000 | 48000 | 47950 | 508 |
| 587 | 20231006 | 104200 | 3609055900 | 48000 | 48000 | 48000 | 47950 | 192 |
| 588 | 20231006 | 104100 | 3599844100 | 48000 | 47950 | 48000 | 47950 | 72 |
| 589 | 20231006 | 104000 | 3596388200 | 47950 | 47950 | 48000 | 47950 | 285 |
| 590 | 20231006 | 103900 | 3582719700 | 48000 | 47950 | 48000 | 47950 | 618 |
| 591 | 20231006 | 103800 | 3553056450 | 48000 | 48000 | 48000 | 47950 | 150 |
| 592 | 20231006 | 103700 | 3545863050 | 47950 | 47950 | 48000 | 47950 | 223 |
| 593 | 20231006 | 103600 | 3535168000 | 47950 | 48000 | 48000 | 47950 | 113 |
| 594 | 20231006 | 103500 | 3529749050 | 48000 | 47950 | 48000 | 47950 | 173 |
| 595 | 20231006 | 103400 | 3521452150 | 48000 | 47950 | 48000 | 47950 | 168 |
| 596 | 20231006 | 103300 | 3513392200 | 48000 | 48000 | 48000 | 47950 | 767 |
| 597 | 20231006 | 103200 | 3476608350 | 48000 | 47950 | 48000 | 47950 | 326 |
| 598 | 20231006 | 103100 | 3460973750 | 48000 | 47950 | 48000 | 47950 | 55 |
| 599 | 20231006 | 103000 | 3458335250 | 47950 | 47950 | 48000 | 47950 | 172 |
| 600 | 20231006 | 102900 | 3450086450 | 48000 | 47950 | 48000 | 47950 | 301 |
| 601 | 20231006 | 102800 | 3435645100 | 48000 | 47950 | 48000 | 47950 | 17 |
| 602 | 20231006 | 102700 | 3434829900 | 48000 | 48000 | 48000 | 47950 | 396 |
| 603 | 20231006 | 102600 | 3415834250 | 48000 | 47950 | 48000 | 47950 | 20 |
| 604 | 20231006 | 102500 | 3414874550 | 48000 | 47950 | 48000 | 47950 | 256 |
| 605 | 20231006 | 102400 | 3402591950 | 48000 | 48000 | 48000 | 47950 | 198 |
| 606 | 20231006 | 102300 | 3393093450 | 48000 | 48000 | 48000 | 47950 | 213 |
| 607 | 20231006 | 102200 | 3382873750 | 48000 | 48000 | 48000 | 47950 | 186 |
| 608 | 20231006 | 102100 | 3373953750 | 48000 | 48050 | 48050 | 47950 | 9207 |
| 609 | 20231006 | 102000 | 2932006500 | 48050 | 48050 | 48050 | 48000 | 69 |
| 610 | 20231006 | 101900 | 2928691150 | 48050 | 48050 | 48050 | 48000 | 812 |
| 611 | 20231006 | 101800 | 2889681750 | 48050 | 48050 | 48050 | 48050 | 61 |
| 612 | 20231006 | 101700 | 2886750700 | 48050 | 48050 | 48050 | 48000 | 289 |
| 613 | 20231006 | 101600 | 2872871000 | 48050 | 48000 | 48050 | 48000 | 224 |
| 614 | 20231006 | 101500 | 2862108850 | 48000 | 48050 | 48050 | 48000 | 99 |
| 615 | 20231006 | 101400 | 2857356100 | 48050 | 48050 | 48050 | 48000 | 370 |
| 616 | 20231006 | 101300 | 2839583750 | 48050 | 48050 | 48050 | 48000 | 136 |
| 617 | 20231006 | 101200 | 2833053000 | 48050 | 48050 | 48150 | 48000 | 246 |
| 618 | 20231006 | 101100 | 2821232250 | 48150 | 48050 | 48200 | 48000 | 2289 |
| 619 | 20231006 | 101000 | 2711193150 | 48000 | 48050 | 48050 | 48000 | 70 |
| 620 | 20231006 | 100900 | 2707831100 | 48050 | 48050 | 48050 | 48000 | 217 |
| 621 | 20231006 | 100800 | 2697413500 | 48000 | 48000 | 48000 | 48000 | 9 |
| 622 | 20231006 | 100700 | 2696981500 | 48050 | 48150 | 48200 | 48000 | 1522 |
| 623 | 20231006 | 100600 | 2623763450 | 48150 | 48150 | 48200 | 48150 | 178 |
| 624 | 20231006 | 100500 | 2615191750 | 48150 | 48150 | 48200 | 48150 | 115 |
| 625 | 20231006 | 100400 | 2609653300 | 48200 | 48200 | 48200 | 48150 | 420 |
| 626 | 20231006 | 100300 | 2589412200 | 48150 | 48200 | 48200 | 48150 | 144 |
| 627 | 20231006 | 100200 | 2582477100 | 48150 | 48200 | 48200 | 48150 | 128 |
| 628 | 20231006 | 100100 | 2576312700 | 48150 | 48350 | 48350 | 48150 | 2136 |
| 629 | 20231006 | 100000 | 2473194450 | 48300 | 48400 | 48400 | 48300 | 136 |
| 630 | 20231006 | 095900 | 2466618800 | 48400 | 48450 | 48500 | 48350 | 1698 |
| 631 | 20231006 | 095800 | 2384442750 | 48500 | 48450 | 48500 | 48450 | 901 |
| 632 | 20231006 | 095700 | 2340784750 | 48400 | 48450 | 48450 | 48400 | 63 |
| 633 | 20231006 | 095600 | 2337732550 | 48450 | 48400 | 48450 | 48400 | 389 |
| 634 | 20231006 | 095500 | 2318896150 | 48450 | 48400 | 48450 | 48400 | 618 |
| 635 | 20231006 | 095400 | 2288977950 | 48400 | 48400 | 48400 | 48350 | 151 |
| 636 | 20231006 | 095300 | 2281673750 | 48400 | 48400 | 48400 | 48350 | 710 |
| 637 | 20231006 | 095200 | 2247312900 | 48350 | 48350 | 48400 | 48350 | 183 |
| 638 | 20231006 | 095100 | 2238463850 | 48350 | 48400 | 48400 | 48350 | 68 |
| 639 | 20231006 | 095000 | 2235173200 | 48350 | 48450 | 48450 | 48350 | 1426 |
| 640 | 20231006 | 094900 | 2166166400 | 48400 | 48450 | 48450 | 48400 | 114 |
| 641 | 20231006 | 094800 | 2160647550 | 48400 | 48400 | 48450 | 48400 | 172 |
| 642 | 20231006 | 094700 | 2152321950 | 48400 | 48450 | 48500 | 48400 | 401 |
| 643 | 20231006 | 094600 | 2132890550 | 48500 | 48400 | 48500 | 48400 | 1936 |
| 644 | 20231006 | 094500 | 2039056050 | 48400 | 48400 | 48450 | 48300 | 631 |
| 645 | 20231006 | 094400 | 2008492500 | 48300 | 48400 | 48400 | 48300 | 33 |
| 646 | 20231006 | 094300 | 2006898400 | 48300 | 48550 | 48550 | 48300 | 5421 |
| 647 | 20231006 | 094200 | 1744031950 | 48550 | 48550 | 48550 | 48500 | 396 |
| 648 | 20231006 | 094100 | 1724814800 | 48550 | 48550 | 48550 | 48500 | 254 |
| 649 | 20231006 | 094000 | 1712483200 | 48500 | 48550 | 48550 | 48500 | 231 |
| 650 | 20231006 | 093900 | 1701272200 | 48500 | 48550 | 48550 | 48500 | 182 |
| 651 | 20231006 | 093800 | 1692436750 | 48550 | 48550 | 48550 | 48500 | 136 |
| 652 | 20231006 | 093700 | 1685835100 | 48550 | 48550 | 48550 | 48500 | 112 |
| 653 | 20231006 | 093600 | 1680398300 | 48550 | 48550 | 48550 | 48500 | 218 |
| 654 | 20231006 | 093500 | 1669814650 | 48550 | 48500 | 48550 | 48500 | 937 |
| 655 | 20231006 | 093400 | 1624363250 | 48500 | 48500 | 48500 | 48450 | 83 |
| 656 | 20231006 | 093300 | 1620337850 | 48500 | 48400 | 48500 | 48400 | 259 |
| 657 | 20231006 | 093200 | 1607798950 | 48350 | 48450 | 48450 | 48350 | 57 |
| 658 | 20231006 | 093100 | 1605041250 | 48300 | 48450 | 48500 | 48300 | 4329 |
| 659 | 20231006 | 093000 | 1395306200 | 48450 | 48500 | 48500 | 48450 | 105 |
| 660 | 20231006 | 092900 | 1390215800 | 48450 | 48500 | 48500 | 48450 | 96 |
| 661 | 20231006 | 092800 | 1385561850 | 48450 | 48500 | 48500 | 48450 | 27 |
| 662 | 20231006 | 092700 | 1384252850 | 48550 | 48550 | 48550 | 48400 | 30 |
| 663 | 20231006 | 092600 | 1382798150 | 48300 | 48600 | 48600 | 48300 | 446 |
| 664 | 20231006 | 092500 | 1361162750 | 48500 | 48600 | 48600 | 48500 | 1692 |
| 665 | 20231006 | 092400 | 1279039450 | 48500 | 48600 | 48600 | 48500 | 63 |
| 666 | 20231006 | 092300 | 1275978850 | 48500 | 48600 | 48600 | 48500 | 157 |
| 667 | 20231006 | 092200 | 1268351750 | 48600 | 48650 | 48750 | 48500 | 2010 |
| 668 | 20231006 | 092100 | 1170601200 | 48650 | 48550 | 48650 | 48550 | 1342 |
| 669 | 20231006 | 092000 | 1105399950 | 48550 | 48500 | 48550 | 48450 | 287 |
| 670 | 20231006 | 091900 | 1091476800 | 48500 | 48450 | 48500 | 48400 | 150 |
| 671 | 20231006 | 091800 | 1084209850 | 48450 | 48500 | 48500 | 48350 | 1665 |
| 672 | 20231006 | 091700 | 1003542200 | 48450 | 48350 | 48450 | 48350 | 659 |
| 673 | 20231006 | 091600 | 971664850 | 48350 | 48350 | 48350 | 48300 | 145 |
| 674 | 20231006 | 091500 | 964654700 | 48300 | 48350 | 48350 | 48300 | 66 |
| 675 | 20231006 | 091400 | 961464900 | 48300 | 48300 | 48350 | 48300 | 74 |
| 676 | 20231006 | 091300 | 957889700 | 48300 | 48400 | 48400 | 48150 | 1575 |
| 677 | 20231006 | 091200 | 881771750 | 48400 | 48500 | 48500 | 48400 | 649 |
| 678 | 20231006 | 091100 | 850334950 | 48450 | 48450 | 48500 | 48450 | 512 |
| 679 | 20231006 | 091000 | 825527650 | 48450 | 48500 | 48550 | 48400 | 1476 |
| 680 | 20231006 | 090900 | 753937550 | 48550 | 48350 | 48600 | 48250 | 1721 |
| 681 | 20231006 | 090800 | 670613750 | 48350 | 48250 | 48350 | 48250 | 484 |
| 682 | 20231006 | 090700 | 647232650 | 48250 | 48100 | 48300 | 48100 | 1345 |
| 683 | 20231006 | 090600 | 582389450 | 48100 | 48100 | 48250 | 48050 | 616 |
| 684 | 20231006 | 090500 | 552753500 | 48100 | 48200 | 48250 | 48100 | 755 |
| 685 | 20231006 | 090400 | 516389450 | 48200 | 48450 | 48450 | 48000 | 3753 |
| 686 | 20231006 | 090300 | 335158700 | 48450 | 48400 | 48500 | 48350 | 1090 |
| 687 | 20231006 | 090200 | 282362100 | 48350 | 48450 | 48450 | 48350 | 419 |
| 688 | 20231006 | 090100 | 262090950 | 48450 | 48350 | 48700 | 48300 | 2906 |
| 689 | 20231006 | 090000 | 121150950 | 48400 | 48200 | 48400 | 47800 | 2513 |