35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 200100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 3 | 20231016 | 200000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20231016 | 195900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20231016 | 195800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20231016 | 195700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20231016 | 195600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20231016 | 195500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20231016 | 195400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20231016 | 195300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20231016 | 195200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20231016 | 195100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20231016 | 195000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20231016 | 194900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20231016 | 194800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20231016 | 194700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20231016 | 194600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20231016 | 194500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20231016 | 194400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20231016 | 194300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20231016 | 194200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20231016 | 194100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20231016 | 194000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20231016 | 193900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20231016 | 193800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20231016 | 193700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20231016 | 193600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20231016 | 193500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20231016 | 193400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20231016 | 193300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20231016 | 193200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20231016 | 193100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 33 | 20231016 | 193000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20231016 | 192900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20231016 | 192800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20231016 | 192700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20231016 | 192600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20231016 | 192500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20231016 | 192400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20231016 | 192300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20231016 | 192200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20231016 | 192100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20231016 | 192000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20231016 | 191900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20231016 | 191800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20231016 | 191700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20231016 | 191600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20231016 | 191500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20231016 | 191400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20231016 | 191300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20231016 | 191200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20231016 | 191100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20231016 | 191000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20231016 | 190900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20231016 | 190800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20231016 | 190700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20231016 | 190600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20231016 | 190500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20231016 | 190400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20231016 | 190300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20231016 | 190200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20231016 | 190100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 63 | 20231016 | 190000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20231016 | 185900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20231016 | 185800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20231016 | 185700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20231016 | 185600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20231016 | 185500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20231016 | 185400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20231016 | 185300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20231016 | 185200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20231016 | 185100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20231016 | 185000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20231016 | 184900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20231016 | 184800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20231016 | 184700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20231016 | 184600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20231016 | 184500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20231016 | 184400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20231016 | 184300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20231016 | 184200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20231016 | 184100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20231016 | 184000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20231016 | 183900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20231016 | 183800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20231016 | 183700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20231016 | 183600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20231016 | 183500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20231016 | 183400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20231016 | 183300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20231016 | 183200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20231016 | 183100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 93 | 20231016 | 183000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20231016 | 182900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20231016 | 182800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20231016 | 182700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20231016 | 182600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20231016 | 182500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20231016 | 182400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20231016 | 182300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20231016 | 182200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20231016 | 182100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20231016 | 182000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20231016 | 181900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20231016 | 181800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20231016 | 181700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20231016 | 181600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20231016 | 181500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20231016 | 181400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20231016 | 181300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20231016 | 181200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20231016 | 181100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20231016 | 181000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20231016 | 180900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20231016 | 180800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20231016 | 180700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20231016 | 180600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20231016 | 180500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20231016 | 180400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20231016 | 180300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20231016 | 180200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20231016 | 180100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 123 | 20231016 | 180000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20231016 | 175900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20231016 | 175800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20231016 | 175700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20231016 | 175600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20231016 | 175500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20231016 | 175400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20231016 | 175300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20231016 | 175200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20231016 | 175100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20231016 | 175000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20231016 | 174900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20231016 | 174800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20231016 | 174700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20231016 | 174600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20231016 | 174500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20231016 | 174400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20231016 | 174300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20231016 | 174200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20231016 | 174100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20231016 | 174000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20231016 | 173900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20231016 | 173800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20231016 | 173700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20231016 | 173600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20231016 | 173500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20231016 | 173400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20231016 | 173300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20231016 | 173200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20231016 | 173100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 153 | 20231016 | 173000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20231016 | 172900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20231016 | 172800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20231016 | 172700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20231016 | 172600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20231016 | 172500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20231016 | 172400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20231016 | 172300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20231016 | 172200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20231016 | 172100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20231016 | 172000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20231016 | 171900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20231016 | 171800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20231016 | 171700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20231016 | 171600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20231016 | 171500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20231016 | 171400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20231016 | 171300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20231016 | 171200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20231016 | 171100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20231016 | 171000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20231016 | 170900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20231016 | 170800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20231016 | 170700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20231016 | 170600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20231016 | 170500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20231016 | 170400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20231016 | 170300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20231016 | 170200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20231016 | 170100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 183 | 20231016 | 170000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20231016 | 165900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20231016 | 165800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20231016 | 165700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20231016 | 165600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20231016 | 165500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20231016 | 165400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20231016 | 165300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20231016 | 165200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20231016 | 165100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20231016 | 165000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20231016 | 164900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20231016 | 164800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20231016 | 164700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20231016 | 164600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20231016 | 164500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20231016 | 164400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20231016 | 164300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20231016 | 164200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20231016 | 164100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20231016 | 164000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20231016 | 163900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20231016 | 163800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20231016 | 163700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20231016 | 163600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20231016 | 163500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20231016 | 163400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20231016 | 163300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20231016 | 163200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20231016 | 163100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 213 | 20231016 | 163000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20231016 | 162900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20231016 | 162800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20231016 | 162700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20231016 | 162600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20231016 | 162500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20231016 | 162400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20231016 | 162300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20231016 | 162200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20231016 | 162100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20231016 | 162000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20231016 | 161900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20231016 | 161800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20231016 | 161700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20231016 | 161600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20231016 | 161500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20231016 | 161400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20231016 | 161300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20231016 | 161200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20231016 | 161100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20231016 | 161000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20231016 | 160900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20231016 | 160800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20231016 | 160700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20231016 | 160600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20231016 | 160500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20231016 | 160400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20231016 | 160300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20231016 | 160200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20231016 | 160100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 243 | 20231016 | 160000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20231016 | 155900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20231016 | 155800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20231016 | 155700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20231016 | 155600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20231016 | 155500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20231016 | 155400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20231016 | 155300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20231016 | 155200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20231016 | 155100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20231016 | 155000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20231016 | 154900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20231016 | 154800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20231016 | 154700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20231016 | 154600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20231016 | 154500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20231016 | 154400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20231016 | 154300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20231016 | 154200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20231016 | 154100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20231016 | 154000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20231016 | 153900 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20231016 | 153800 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20231016 | 153700 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20231016 | 153600 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20231016 | 153500 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20231016 | 153400 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20231016 | 153300 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20231016 | 153200 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20231016 | 153100 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 273 | 20231016 | 153000 | 7121958900 | 49300 | 49300 | 49300 | 49300 | 4400 |
| 274 | 20231016 | 152900 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 275 | 20231016 | 152800 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 276 | 20231016 | 152700 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 277 | 20231016 | 152600 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 278 | 20231016 | 152500 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 279 | 20231016 | 152400 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 280 | 20231016 | 152300 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 281 | 20231016 | 152200 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 282 | 20231016 | 152100 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 283 | 20231016 | 152000 | 6905038900 | 49000 | 49000 | 49000 | 49000 | 0 |
| 284 | 20231016 | 151900 | 6905038900 | 49000 | 49100 | 49150 | 49000 | 1403 |
| 285 | 20231016 | 151800 | 6836104500 | 49100 | 49100 | 49150 | 49000 | 586 |
| 286 | 20231016 | 151700 | 6807334450 | 49050 | 49050 | 49050 | 48950 | 1066 |
| 287 | 20231016 | 151600 | 6755097750 | 49050 | 49050 | 49100 | 48950 | 553 |
| 288 | 20231016 | 151500 | 6727986700 | 49050 | 49000 | 49200 | 48950 | 961 |
| 289 | 20231016 | 151400 | 6680895450 | 49250 | 49000 | 49250 | 48950 | 572 |
| 290 | 20231016 | 151300 | 6652821200 | 49000 | 48950 | 49000 | 48900 | 363 |
| 291 | 20231016 | 151200 | 6635042700 | 48950 | 49100 | 49100 | 48950 | 526 |
| 292 | 20231016 | 151100 | 6609231100 | 49150 | 49050 | 49150 | 49050 | 417 |
| 293 | 20231016 | 151000 | 6588752500 | 49100 | 49150 | 49250 | 49100 | 1756 |
| 294 | 20231016 | 150900 | 6502340750 | 49150 | 49200 | 49250 | 49150 | 925 |
| 295 | 20231016 | 150800 | 6456848550 | 49200 | 49100 | 49200 | 49100 | 1201 |
| 296 | 20231016 | 150700 | 6397802700 | 49100 | 49050 | 49100 | 49000 | 1866 |
| 297 | 20231016 | 150600 | 6306269400 | 49050 | 48950 | 49050 | 48950 | 366 |
| 298 | 20231016 | 150500 | 6288335700 | 48950 | 48950 | 49000 | 48900 | 1307 |
| 299 | 20231016 | 150400 | 6224358500 | 48950 | 48950 | 49000 | 48900 | 511 |
| 300 | 20231016 | 150300 | 6199339800 | 48950 | 48950 | 49000 | 48900 | 1321 |
| 301 | 20231016 | 150200 | 6134679000 | 48900 | 48850 | 48950 | 48850 | 413 |
| 302 | 20231016 | 150100 | 6114485200 | 48850 | 48850 | 48850 | 48800 | 121 |
| 303 | 20231016 | 150000 | 6108579350 | 48850 | 48700 | 48850 | 48700 | 738 |
| 304 | 20231016 | 145900 | 6072560300 | 48700 | 48650 | 48700 | 48650 | 364 |
| 305 | 20231016 | 145800 | 6054840050 | 48650 | 48600 | 48700 | 48600 | 326 |
| 306 | 20231016 | 145700 | 6038983600 | 48600 | 48600 | 48600 | 48550 | 337 |
| 307 | 20231016 | 145600 | 6022612200 | 48550 | 48500 | 48550 | 48450 | 78 |
| 308 | 20231016 | 145500 | 6018829450 | 48450 | 48550 | 48550 | 48450 | 154 |
| 309 | 20231016 | 145400 | 6011359000 | 48550 | 48450 | 48550 | 48450 | 344 |
| 310 | 20231016 | 145300 | 5994675900 | 48450 | 48550 | 48600 | 48450 | 533 |
| 311 | 20231016 | 145200 | 5968818550 | 48600 | 48500 | 48600 | 48500 | 171 |
| 312 | 20231016 | 145100 | 5960515550 | 48500 | 48500 | 48600 | 48500 | 549 |
| 313 | 20231016 | 145000 | 5933867800 | 48500 | 48450 | 48500 | 48400 | 321 |
| 314 | 20231016 | 144900 | 5918320450 | 48450 | 48450 | 48500 | 48450 | 290 |
| 315 | 20231016 | 144800 | 5904269250 | 48450 | 48450 | 48500 | 48450 | 387 |
| 316 | 20231016 | 144700 | 5885518950 | 48450 | 48500 | 48550 | 48450 | 271 |
| 317 | 20231016 | 144600 | 5872374700 | 48550 | 48500 | 48550 | 48500 | 74 |
| 318 | 20231016 | 144500 | 5868785450 | 48500 | 48500 | 48550 | 48500 | 150 |
| 319 | 20231016 | 144400 | 5861510400 | 48500 | 48550 | 48600 | 48500 | 287 |
| 320 | 20231016 | 144300 | 5847579200 | 48600 | 48600 | 48600 | 48550 | 117 |
| 321 | 20231016 | 144200 | 5841893250 | 48600 | 48600 | 48650 | 48600 | 107 |
| 322 | 20231016 | 144100 | 5836692750 | 48600 | 48650 | 48700 | 48600 | 118 |
| 323 | 20231016 | 144000 | 5830955400 | 48700 | 48750 | 48750 | 48650 | 206 |
| 324 | 20231016 | 143900 | 5820927600 | 48750 | 48750 | 48800 | 48750 | 200 |
| 325 | 20231016 | 143800 | 5811176000 | 48700 | 48650 | 48700 | 48650 | 173 |
| 326 | 20231016 | 143700 | 5802758000 | 48800 | 48700 | 48800 | 48650 | 201 |
| 327 | 20231016 | 143600 | 5792963300 | 48700 | 48750 | 48800 | 48650 | 163 |
| 328 | 20231016 | 143500 | 5785026200 | 48750 | 48650 | 48750 | 48650 | 265 |
| 329 | 20231016 | 143400 | 5772114200 | 48700 | 48750 | 48750 | 48700 | 114 |
| 330 | 20231016 | 143300 | 5766559800 | 48700 | 48750 | 48750 | 48700 | 280 |
| 331 | 20231016 | 143200 | 5752917750 | 48750 | 48750 | 48750 | 48700 | 759 |
| 332 | 20231016 | 143100 | 5715924650 | 48700 | 48750 | 48750 | 48700 | 259 |
| 333 | 20231016 | 143000 | 5703306800 | 48750 | 48800 | 48850 | 48700 | 1052 |
| 334 | 20231016 | 142900 | 5652013750 | 48800 | 48850 | 48850 | 48800 | 639 |
| 335 | 20231016 | 142800 | 5620802750 | 48850 | 48750 | 48850 | 48750 | 261 |
| 336 | 20231016 | 142700 | 5608064750 | 48800 | 48750 | 48800 | 48750 | 327 |
| 337 | 20231016 | 142600 | 5592111250 | 48750 | 48750 | 48750 | 48700 | 186 |
| 338 | 20231016 | 142500 | 5583044600 | 48750 | 48750 | 48750 | 48700 | 173 |
| 339 | 20231016 | 142400 | 5574616500 | 48750 | 48700 | 48750 | 48650 | 2241 |
| 340 | 20231016 | 142300 | 5465376850 | 48700 | 48700 | 48700 | 48650 | 151 |
| 341 | 20231016 | 142200 | 5458026500 | 48700 | 48650 | 48700 | 48650 | 236 |
| 342 | 20231016 | 142100 | 5446539350 | 48650 | 48650 | 48700 | 48650 | 125 |
| 343 | 20231016 | 142000 | 5440453600 | 48650 | 48700 | 48750 | 48650 | 140 |
| 344 | 20231016 | 141900 | 5433641200 | 48700 | 48750 | 48800 | 48700 | 289 |
| 345 | 20231016 | 141800 | 5419559200 | 48750 | 48800 | 48800 | 48750 | 150 |
| 346 | 20231016 | 141700 | 5412245400 | 48750 | 48800 | 48800 | 48750 | 235 |
| 347 | 20231016 | 141600 | 5400787150 | 48750 | 48700 | 48750 | 48700 | 141 |
| 348 | 20231016 | 141500 | 5393919500 | 48800 | 48700 | 48800 | 48700 | 243 |
| 349 | 20231016 | 141400 | 5382076350 | 48750 | 48800 | 48800 | 48750 | 1408 |
| 350 | 20231016 | 141300 | 5313435100 | 48750 | 48750 | 48800 | 48750 | 268 |
| 351 | 20231016 | 141200 | 5300362700 | 48750 | 48750 | 48800 | 48750 | 141 |
| 352 | 20231016 | 141100 | 5293488650 | 48750 | 48800 | 48800 | 48750 | 171 |
| 353 | 20231016 | 141000 | 5285149500 | 48800 | 48750 | 48800 | 48750 | 299 |
| 354 | 20231016 | 140900 | 5270571200 | 48800 | 48750 | 48800 | 48750 | 113 |
| 355 | 20231016 | 140800 | 5265062200 | 48750 | 48800 | 48800 | 48750 | 105 |
| 356 | 20231016 | 140700 | 5259939400 | 48800 | 48800 | 48800 | 48800 | 150 |
| 357 | 20231016 | 140600 | 5252619400 | 48800 | 48750 | 48800 | 48750 | 291 |
| 358 | 20231016 | 140500 | 5238421150 | 48750 | 48700 | 48800 | 48700 | 2240 |
| 359 | 20231016 | 140400 | 5129221200 | 48700 | 48700 | 48700 | 48700 | 158 |
| 360 | 20231016 | 140300 | 5121526600 | 48700 | 48700 | 48750 | 48700 | 369 |
| 361 | 20231016 | 140200 | 5103548950 | 48700 | 48750 | 48800 | 48700 | 826 |
| 362 | 20231016 | 140100 | 5063282300 | 48800 | 48700 | 48800 | 48700 | 216 |
| 363 | 20231016 | 140000 | 5052754550 | 48700 | 48650 | 48700 | 48650 | 115 |
| 364 | 20231016 | 135900 | 5047158050 | 48650 | 48650 | 48700 | 48650 | 160 |
| 365 | 20231016 | 135800 | 5039372000 | 48650 | 48700 | 48700 | 48650 | 142 |
| 366 | 20231016 | 135700 | 5032462600 | 48700 | 48650 | 48700 | 48650 | 126 |
| 367 | 20231016 | 135600 | 5026330400 | 48700 | 48650 | 48700 | 48650 | 94 |
| 368 | 20231016 | 135500 | 5021755800 | 48750 | 48600 | 48800 | 48600 | 6 |
| 369 | 20231016 | 135400 | 5021463350 | 48800 | 48650 | 48800 | 48650 | 165 |
| 370 | 20231016 | 135300 | 5013433850 | 48650 | 48800 | 48800 | 48650 | 40 |
| 371 | 20231016 | 135200 | 5011484850 | 48800 | 48600 | 48800 | 48600 | 126 |
| 372 | 20231016 | 135100 | 5005359700 | 48600 | 48550 | 48600 | 48550 | 101 |
| 373 | 20231016 | 135000 | 5000455150 | 48550 | 48650 | 48650 | 48550 | 211 |
| 374 | 20231016 | 134900 | 4990203750 | 48600 | 48550 | 48650 | 48500 | 373 |
| 375 | 20231016 | 134800 | 4972093850 | 48550 | 48500 | 48550 | 48500 | 242 |
| 376 | 20231016 | 134700 | 4960356300 | 48500 | 48550 | 48550 | 48500 | 212 |
| 377 | 20231016 | 134600 | 4950070650 | 48500 | 48550 | 48550 | 48500 | 152 |
| 378 | 20231016 | 134500 | 4942697050 | 48500 | 48550 | 48550 | 48500 | 108 |
| 379 | 20231016 | 134400 | 4937457550 | 48550 | 48550 | 48550 | 48500 | 470 |
| 380 | 20231016 | 134300 | 4914644200 | 48550 | 48550 | 48550 | 48550 | 53 |
| 381 | 20231016 | 134200 | 4912071050 | 48550 | 48600 | 48650 | 48550 | 1317 |
| 382 | 20231016 | 134100 | 4848069350 | 48600 | 48600 | 48600 | 48600 | 115 |
| 383 | 20231016 | 134000 | 4842480350 | 48650 | 48600 | 48650 | 48600 | 75 |
| 384 | 20231016 | 133900 | 4838835300 | 48600 | 48650 | 48650 | 48600 | 64 |
| 385 | 20231016 | 133800 | 4835724300 | 48650 | 48650 | 48650 | 48600 | 151 |
| 386 | 20231016 | 133700 | 4828383200 | 48600 | 48600 | 48600 | 48600 | 50 |
| 387 | 20231016 | 133600 | 4825953200 | 48600 | 48600 | 48650 | 48600 | 414 |
| 388 | 20231016 | 133500 | 4805829600 | 48600 | 48650 | 48650 | 48600 | 102 |
| 389 | 20231016 | 133400 | 4800872350 | 48650 | 48650 | 48650 | 48600 | 332 |
| 390 | 20231016 | 133300 | 4784724150 | 48700 | 48700 | 48700 | 48700 | 16 |
| 391 | 20231016 | 133200 | 4783944950 | 48700 | 48750 | 48750 | 48700 | 200 |
| 392 | 20231016 | 133100 | 4774201550 | 48750 | 48800 | 48800 | 48750 | 62 |
| 393 | 20231016 | 133000 | 4771178500 | 48800 | 48750 | 48800 | 48750 | 173 |
| 394 | 20231016 | 132900 | 4762736550 | 48750 | 48600 | 48800 | 48600 | 572 |
| 395 | 20231016 | 132800 | 4734872900 | 48600 | 48600 | 48650 | 48600 | 76 |
| 396 | 20231016 | 132700 | 4731179250 | 48650 | 48600 | 48650 | 48600 | 278 |
| 397 | 20231016 | 132600 | 4717666650 | 48600 | 48600 | 48650 | 48600 | 86 |
| 398 | 20231016 | 132500 | 4713486250 | 48600 | 48650 | 48650 | 48600 | 88 |
| 399 | 20231016 | 132400 | 4709207550 | 48650 | 48700 | 48700 | 48650 | 65 |
| 400 | 20231016 | 132300 | 4706044600 | 48650 | 48700 | 48700 | 48650 | 172 |
| 401 | 20231016 | 132200 | 4697676600 | 48700 | 48700 | 48750 | 48700 | 126 |
| 402 | 20231016 | 132100 | 4691539750 | 48650 | 48650 | 48650 | 48650 | 104 |
| 403 | 20231016 | 132000 | 4686480150 | 48650 | 48750 | 48750 | 48650 | 74 |
| 404 | 20231016 | 131900 | 4682874250 | 48750 | 48650 | 48750 | 48650 | 72 |
| 405 | 20231016 | 131800 | 4679369400 | 48650 | 48650 | 48700 | 48650 | 56 |
| 406 | 20231016 | 131700 | 4676643100 | 48650 | 48750 | 48750 | 48650 | 52 |
| 407 | 20231016 | 131600 | 4674110550 | 48750 | 48700 | 48800 | 48700 | 87 |
| 408 | 20231016 | 131500 | 4669872950 | 48650 | 48650 | 48650 | 48650 | 71 |
| 409 | 20231016 | 131400 | 4666418800 | 48700 | 48650 | 48700 | 48650 | 60 |
| 410 | 20231016 | 131300 | 4663499100 | 48700 | 48650 | 48700 | 48650 | 70 |
| 411 | 20231016 | 131200 | 4660093200 | 48700 | 48650 | 48700 | 48650 | 83 |
| 412 | 20231016 | 131100 | 4656053350 | 48650 | 48650 | 48650 | 48650 | 49 |
| 413 | 20231016 | 131000 | 4653669500 | 48650 | 48750 | 48750 | 48650 | 173 |
| 414 | 20231016 | 130900 | 4645249000 | 48750 | 48700 | 48750 | 48700 | 65 |
| 415 | 20231016 | 130800 | 4642082900 | 48750 | 48850 | 48850 | 48750 | 291 |
| 416 | 20231016 | 130700 | 4627883100 | 48850 | 48900 | 48900 | 48850 | 54 |
| 417 | 20231016 | 130600 | 4625245150 | 48850 | 48850 | 48850 | 48850 | 10 |
| 418 | 20231016 | 130500 | 4624756650 | 48850 | 48900 | 48900 | 48850 | 79 |
| 419 | 20231016 | 130400 | 4620897050 | 48850 | 48900 | 48900 | 48850 | 95 |
| 420 | 20231016 | 130300 | 4616253400 | 48850 | 48800 | 48900 | 48800 | 935 |
| 421 | 20231016 | 130200 | 4570594100 | 48750 | 48750 | 48750 | 48750 | 146 |
| 422 | 20231016 | 130100 | 4563476600 | 48750 | 48800 | 48800 | 48700 | 164 |
| 423 | 20231016 | 130000 | 4555486000 | 48800 | 48700 | 48800 | 48700 | 78 |
| 424 | 20231016 | 125900 | 4551684950 | 48750 | 48750 | 48750 | 48750 | 79 |
| 425 | 20231016 | 125800 | 4547833700 | 48750 | 48650 | 48800 | 48650 | 315 |
| 426 | 20231016 | 125700 | 4532484350 | 48650 | 48600 | 48650 | 48600 | 99 |
| 427 | 20231016 | 125600 | 4527672800 | 48650 | 48700 | 48700 | 48650 | 123 |
| 428 | 20231016 | 125500 | 4521686450 | 48750 | 48750 | 48750 | 48750 | 169 |
| 429 | 20231016 | 125400 | 4513447700 | 48800 | 48850 | 48850 | 48800 | 25 |
| 430 | 20231016 | 125300 | 4512227400 | 48850 | 48800 | 48850 | 48800 | 139 |
| 431 | 20231016 | 125200 | 4505444150 | 48800 | 48850 | 48850 | 48800 | 132 |
| 432 | 20231016 | 125100 | 4499002300 | 48850 | 48850 | 48850 | 48800 | 105 |
| 433 | 20231016 | 125000 | 4493873500 | 48800 | 48800 | 48800 | 48800 | 1 |
| 434 | 20231016 | 124900 | 4493824700 | 48850 | 48850 | 48850 | 48850 | 1 |
| 435 | 20231016 | 124800 | 4493775850 | 48850 | 48850 | 48850 | 48800 | 106 |
| 436 | 20231016 | 124700 | 4488598200 | 48800 | 48850 | 48850 | 48800 | 205 |
| 437 | 20231016 | 124600 | 4478593950 | 48850 | 48850 | 48850 | 48850 | 20 |
| 438 | 20231016 | 124500 | 4477616950 | 48850 | 48850 | 48850 | 48800 | 23 |
| 439 | 20231016 | 124400 | 4476493850 | 48800 | 48850 | 48850 | 48800 | 41 |
| 440 | 20231016 | 124300 | 4474493000 | 48850 | 48800 | 48850 | 48800 | 80 |
| 441 | 20231016 | 124200 | 4470587450 | 48800 | 48800 | 48850 | 48800 | 24 |
| 442 | 20231016 | 124100 | 4469416150 | 48800 | 48850 | 48850 | 48800 | 31 |
| 443 | 20231016 | 124000 | 4467902150 | 48800 | 48750 | 48800 | 48750 | 36 |
| 444 | 20231016 | 123900 | 4466145850 | 48750 | 48800 | 48800 | 48750 | 22 |
| 445 | 20231016 | 123800 | 4465073200 | 48800 | 48800 | 48800 | 48800 | 30 |
| 446 | 20231016 | 123700 | 4463609200 | 48750 | 48750 | 48750 | 48750 | 17 |
| 447 | 20231016 | 123600 | 4462780450 | 48800 | 48700 | 48800 | 48700 | 8 |
| 448 | 20231016 | 123500 | 4462390550 | 48800 | 48750 | 48800 | 48750 | 31 |
| 449 | 20231016 | 123400 | 4460879050 | 48800 | 48800 | 48800 | 48800 | 1 |
| 450 | 20231016 | 123300 | 4460830250 | 48800 | 48800 | 48800 | 48750 | 17 |
| 451 | 20231016 | 123200 | 4460001100 | 48800 | 48750 | 48800 | 48750 | 42 |
| 452 | 20231016 | 123100 | 4457953450 | 48700 | 48800 | 48800 | 48700 | 506 |
| 453 | 20231016 | 123000 | 4433288750 | 48800 | 48800 | 48800 | 48750 | 34 |
| 454 | 20231016 | 122900 | 4431630050 | 48800 | 48800 | 48800 | 48800 | 50 |
| 455 | 20231016 | 122800 | 4429190050 | 48800 | 48800 | 48800 | 48800 | 19 |
| 456 | 20231016 | 122700 | 4428262850 | 48750 | 48700 | 48750 | 48700 | 27 |
| 457 | 20231016 | 122600 | 4426947300 | 48700 | 48750 | 48750 | 48700 | 12 |
| 458 | 20231016 | 122500 | 4426362600 | 48750 | 48700 | 48750 | 48700 | 74 |
| 459 | 20231016 | 122400 | 4422755800 | 48700 | 48700 | 48700 | 48700 | 40 |
| 460 | 20231016 | 122300 | 4420807800 | 48700 | 48600 | 48700 | 48550 | 395 |
| 461 | 20231016 | 122200 | 4401608750 | 48600 | 48600 | 48600 | 48550 | 57 |
| 462 | 20231016 | 122100 | 4398838750 | 48600 | 48600 | 48600 | 48550 | 37 |
| 463 | 20231016 | 122000 | 4397042000 | 48600 | 48550 | 48600 | 48550 | 27 |
| 464 | 20231016 | 121900 | 4395729900 | 48550 | 48600 | 48600 | 48550 | 180 |
| 465 | 20231016 | 121800 | 4386987500 | 48600 | 48550 | 48600 | 48550 | 51 |
| 466 | 20231016 | 121700 | 4384509850 | 48600 | 48600 | 48600 | 48600 | 2 |
| 467 | 20231016 | 121600 | 4384412650 | 48600 | 48600 | 48600 | 48550 | 47 |
| 468 | 20231016 | 121500 | 4382128500 | 48600 | 48600 | 48650 | 48550 | 77 |
| 469 | 20231016 | 121400 | 4378386700 | 48650 | 48600 | 48650 | 48600 | 54 |
| 470 | 20231016 | 121300 | 4375761100 | 48600 | 48600 | 48600 | 48600 | 17 |
| 471 | 20231016 | 121200 | 4374934900 | 48600 | 48600 | 48650 | 48600 | 53 |
| 472 | 20231016 | 121100 | 4372358900 | 48650 | 48750 | 48750 | 48650 | 217 |
| 473 | 20231016 | 121000 | 4361796350 | 48700 | 48750 | 48750 | 48700 | 77 |
| 474 | 20231016 | 120900 | 4358043500 | 48700 | 48700 | 48700 | 48650 | 99 |
| 475 | 20231016 | 120800 | 4353224250 | 48700 | 48700 | 48700 | 48700 | 2 |
| 476 | 20231016 | 120700 | 4353126850 | 48700 | 48650 | 48700 | 48650 | 28 |
| 477 | 20231016 | 120600 | 4351763350 | 48700 | 48700 | 48700 | 48650 | 47 |
| 478 | 20231016 | 120500 | 4349474950 | 48650 | 48650 | 48700 | 48650 | 27 |
| 479 | 20231016 | 120400 | 4348161300 | 48650 | 48650 | 48650 | 48650 | 61 |
| 480 | 20231016 | 120300 | 4345193650 | 48600 | 48600 | 48650 | 48600 | 95 |
| 481 | 20231016 | 120200 | 4340575100 | 48600 | 48600 | 48650 | 48600 | 232 |
| 482 | 20231016 | 120100 | 4329299850 | 48650 | 48650 | 48650 | 48650 | 73 |
| 483 | 20231016 | 120000 | 4325748400 | 48700 | 48650 | 48700 | 48650 | 35 |
| 484 | 20231016 | 115900 | 4324044450 | 48600 | 48650 | 48650 | 48600 | 44 |
| 485 | 20231016 | 115800 | 4321904650 | 48650 | 48650 | 48650 | 48650 | 15 |
| 486 | 20231016 | 115700 | 4321174900 | 48750 | 48700 | 48750 | 48650 | 374 |
| 487 | 20231016 | 115600 | 4302960900 | 48700 | 48700 | 48700 | 48700 | 80 |
| 488 | 20231016 | 115500 | 4299064900 | 48700 | 48650 | 48700 | 48650 | 239 |
| 489 | 20231016 | 115400 | 4287427150 | 48650 | 48700 | 48700 | 48650 | 28 |
| 490 | 20231016 | 115300 | 4286064000 | 48650 | 48650 | 48650 | 48650 | 104 |
| 491 | 20231016 | 115200 | 4281004400 | 48700 | 48650 | 48700 | 48650 | 307 |
| 492 | 20231016 | 115100 | 4266067500 | 48600 | 48700 | 48700 | 48600 | 149 |
| 493 | 20231016 | 115000 | 4258818750 | 48700 | 48700 | 48700 | 48650 | 73 |
| 494 | 20231016 | 114900 | 4255263750 | 48700 | 48750 | 48750 | 48700 | 62 |
| 495 | 20231016 | 114800 | 4252244100 | 48800 | 48700 | 48800 | 48650 | 47 |
| 496 | 20231016 | 114700 | 4249952600 | 48700 | 48750 | 48750 | 48600 | 116 |
| 497 | 20231016 | 114600 | 4244307150 | 48750 | 48800 | 48800 | 48750 | 8 |
| 498 | 20231016 | 114500 | 4243917100 | 48800 | 48750 | 48850 | 48750 | 106 |
| 499 | 20231016 | 114400 | 4238744350 | 48800 | 48700 | 48800 | 48700 | 61 |
| 500 | 20231016 | 114300 | 4235772400 | 48700 | 48700 | 48700 | 48700 | 9 |
| 501 | 20231016 | 114200 | 4235334100 | 48750 | 48800 | 48800 | 48750 | 31 |
| 502 | 20231016 | 114100 | 4233821350 | 48800 | 48650 | 48800 | 48650 | 67 |
| 503 | 20231016 | 114000 | 4230556500 | 48600 | 48650 | 48700 | 48600 | 125 |
| 504 | 20231016 | 113900 | 4224479250 | 48700 | 48700 | 48700 | 48700 | 69 |
| 505 | 20231016 | 113800 | 4221118950 | 48750 | 48700 | 48750 | 48700 | 27 |
| 506 | 20231016 | 113700 | 4219803650 | 48650 | 48700 | 48750 | 48650 | 357 |
| 507 | 20231016 | 113600 | 4202423900 | 48750 | 48750 | 48750 | 48750 | 25 |
| 508 | 20231016 | 113500 | 4201205150 | 48700 | 48800 | 48800 | 48700 | 101 |
| 509 | 20231016 | 113400 | 4196281250 | 48800 | 48750 | 48800 | 48750 | 12 |
| 510 | 20231016 | 113300 | 4195696100 | 48750 | 48750 | 48750 | 48750 | 30 |
| 511 | 20231016 | 113200 | 4194233600 | 48750 | 48800 | 48800 | 48750 | 383 |
| 512 | 20231016 | 113100 | 4175546500 | 48850 | 48900 | 48900 | 48850 | 26 |
| 513 | 20231016 | 113000 | 4174276250 | 48900 | 48900 | 48900 | 48900 | 12 |
| 514 | 20231016 | 112900 | 4173689450 | 48900 | 48900 | 48900 | 48900 | 3 |
| 515 | 20231016 | 112800 | 4173542750 | 48900 | 48850 | 48900 | 48800 | 125 |
| 516 | 20231016 | 112700 | 4167439000 | 48900 | 48900 | 48900 | 48900 | 44 |
| 517 | 20231016 | 112600 | 4165287400 | 48900 | 48900 | 48900 | 48900 | 15 |
| 518 | 20231016 | 112500 | 4164553900 | 48900 | 48850 | 48900 | 48850 | 193 |
| 519 | 20231016 | 112400 | 4155124850 | 48900 | 48900 | 48900 | 48900 | 50 |
| 520 | 20231016 | 112300 | 4152679850 | 48850 | 48850 | 48900 | 48850 | 106 |
| 521 | 20231016 | 112200 | 4147498200 | 48850 | 48900 | 48900 | 48800 | 31 |
| 522 | 20231016 | 112100 | 4145984050 | 48900 | 48850 | 48900 | 48850 | 22 |
| 523 | 20231016 | 112000 | 4144908700 | 48900 | 48850 | 48900 | 48850 | 52 |
| 524 | 20231016 | 111900 | 4142368400 | 48900 | 48900 | 48950 | 48900 | 250 |
| 525 | 20231016 | 111800 | 4130143200 | 48950 | 48900 | 48950 | 48900 | 35 |
| 526 | 20231016 | 111700 | 4128430200 | 48900 | 48800 | 48900 | 48800 | 592 |
| 527 | 20231016 | 111600 | 4099512950 | 48800 | 48850 | 48850 | 48800 | 95 |
| 528 | 20231016 | 111500 | 4094872750 | 48850 | 48900 | 48900 | 48850 | 109 |
| 529 | 20231016 | 111400 | 4089548050 | 48900 | 48900 | 48900 | 48850 | 208 |
| 530 | 20231016 | 111300 | 4079377850 | 48900 | 48850 | 48900 | 48800 | 444 |
| 531 | 20231016 | 111200 | 4057687150 | 48800 | 48750 | 48800 | 48750 | 257 |
| 532 | 20231016 | 111100 | 4045151650 | 48750 | 48700 | 48750 | 48700 | 101 |
| 533 | 20231016 | 111000 | 4040228150 | 48700 | 48750 | 48750 | 48700 | 12 |
| 534 | 20231016 | 110900 | 4039643550 | 48750 | 48750 | 48750 | 48700 | 23 |
| 535 | 20231016 | 110800 | 4038522400 | 48700 | 48650 | 48700 | 48550 | 425 |
| 536 | 20231016 | 110700 | 4017828350 | 48700 | 48700 | 48750 | 48550 | 289 |
| 537 | 20231016 | 110600 | 4003775500 | 48700 | 48600 | 48700 | 48600 | 46 |
| 538 | 20231016 | 110500 | 4001539700 | 48600 | 48550 | 48600 | 48550 | 248 |
| 539 | 20231016 | 110400 | 3989493450 | 48550 | 48400 | 48550 | 48250 | 6752 |
| 540 | 20231016 | 110300 | 3663572150 | 48400 | 48450 | 48450 | 48400 | 350 |
| 541 | 20231016 | 110200 | 3646622150 | 48450 | 48500 | 48500 | 48400 | 227 |
| 542 | 20231016 | 110100 | 3635624100 | 48450 | 48450 | 48450 | 48450 | 40 |
| 543 | 20231016 | 110000 | 3633686100 | 48550 | 48550 | 48550 | 48550 | 7 |
| 544 | 20231016 | 105900 | 3633346250 | 48550 | 48550 | 48600 | 48400 | 4158 |
| 545 | 20231016 | 105800 | 3432013000 | 48550 | 48550 | 48550 | 48550 | 46 |
| 546 | 20231016 | 105700 | 3429779700 | 48550 | 48550 | 48550 | 48500 | 127 |
| 547 | 20231016 | 105600 | 3423614850 | 48500 | 48600 | 48600 | 48500 | 97 |
| 548 | 20231016 | 105500 | 3418907950 | 48500 | 48500 | 48600 | 48500 | 968 |
| 549 | 20231016 | 105400 | 3371955650 | 48500 | 48500 | 48600 | 48500 | 506 |
| 550 | 20231016 | 105300 | 3347410850 | 48500 | 48600 | 48600 | 48500 | 594 |
| 551 | 20231016 | 105200 | 3318572250 | 48600 | 48700 | 48700 | 48600 | 391 |
| 552 | 20231016 | 105100 | 3299560250 | 48650 | 48700 | 48700 | 48650 | 103 |
| 553 | 20231016 | 105000 | 3294544200 | 48750 | 48700 | 48750 | 48700 | 299 |
| 554 | 20231016 | 104900 | 3279968450 | 48700 | 48750 | 48750 | 48600 | 79 |
| 555 | 20231016 | 104800 | 3276128050 | 48750 | 48750 | 48750 | 48750 | 11 |
| 556 | 20231016 | 104700 | 3275591800 | 48600 | 48750 | 48750 | 48600 | 439 |
| 557 | 20231016 | 104600 | 3254245450 | 48700 | 48750 | 48750 | 48700 | 19 |
| 558 | 20231016 | 104500 | 3253319950 | 48750 | 48650 | 48750 | 48650 | 36 |
| 559 | 20231016 | 104400 | 3251566150 | 48650 | 48650 | 48650 | 48650 | 188 |
| 560 | 20231016 | 104300 | 3242419950 | 48750 | 48700 | 48750 | 48650 | 415 |
| 561 | 20231016 | 104200 | 3222217300 | 48700 | 48750 | 48750 | 48700 | 330 |
| 562 | 20231016 | 104100 | 3206139650 | 48800 | 48750 | 48800 | 48750 | 14 |
| 563 | 20231016 | 104000 | 3205456550 | 48800 | 48800 | 48800 | 48750 | 125 |
| 564 | 20231016 | 103900 | 3199362000 | 48800 | 48800 | 48800 | 48800 | 78 |
| 565 | 20231016 | 103800 | 3195555600 | 48850 | 48850 | 48850 | 48850 | 0 |
| 566 | 20231016 | 103700 | 3195555600 | 48850 | 48850 | 48900 | 48800 | 308 |
| 567 | 20231016 | 103600 | 3180515500 | 48900 | 48900 | 48950 | 48900 | 389 |
| 568 | 20231016 | 103500 | 3161493300 | 48950 | 48950 | 49000 | 48950 | 114 |
| 569 | 20231016 | 103400 | 3155912350 | 48950 | 48950 | 48950 | 48950 | 9 |
| 570 | 20231016 | 103300 | 3155471800 | 49000 | 49000 | 49000 | 48950 | 253 |
| 571 | 20231016 | 103200 | 3143083250 | 49000 | 49000 | 49050 | 49000 | 264 |
| 572 | 20231016 | 103100 | 3130147200 | 49100 | 49150 | 49150 | 49100 | 39 |
| 573 | 20231016 | 103000 | 3128231600 | 49150 | 49000 | 49150 | 49000 | 6 |
| 574 | 20231016 | 102900 | 3127937350 | 49000 | 48950 | 49000 | 48900 | 87 |
| 575 | 20231016 | 102800 | 3123676750 | 48950 | 49000 | 49000 | 48950 | 42 |
| 576 | 20231016 | 102700 | 3121619200 | 49000 | 49150 | 49150 | 49000 | 6 |
| 577 | 20231016 | 102600 | 3121325050 | 49150 | 48900 | 49150 | 48900 | 223 |
| 578 | 20231016 | 102500 | 3110385100 | 48950 | 48850 | 49050 | 48800 | 75 |
| 579 | 20231016 | 102400 | 3106712000 | 48850 | 48900 | 48900 | 48800 | 309 |
| 580 | 20231016 | 102300 | 3091612600 | 48950 | 48950 | 49000 | 48950 | 72 |
| 581 | 20231016 | 102200 | 3088088000 | 48900 | 48900 | 48950 | 48900 | 50 |
| 582 | 20231016 | 102100 | 3085642800 | 48950 | 48950 | 49000 | 48900 | 448 |
| 583 | 20231016 | 102000 | 3063712400 | 49000 | 49100 | 49100 | 48950 | 72 |
| 584 | 20231016 | 101900 | 3060182400 | 48950 | 48950 | 48950 | 48950 | 10 |
| 585 | 20231016 | 101800 | 3059692900 | 48950 | 49100 | 49100 | 48950 | 408 |
| 586 | 20231016 | 101700 | 3039693700 | 49100 | 49150 | 49150 | 49100 | 6 |
| 587 | 20231016 | 101600 | 3039398950 | 49150 | 49150 | 49150 | 49050 | 246 |
| 588 | 20231016 | 101500 | 3027320850 | 49150 | 49100 | 49150 | 49050 | 35 |
| 589 | 20231016 | 101400 | 3025602900 | 49100 | 49150 | 49200 | 49100 | 309 |
| 590 | 20231016 | 101300 | 3010419800 | 49150 | 49150 | 49150 | 49100 | 64 |
| 591 | 20231016 | 101200 | 3007274450 | 49150 | 49100 | 49150 | 49100 | 51 |
| 592 | 20231016 | 101100 | 3004770300 | 49100 | 49000 | 49150 | 49000 | 149 |
| 593 | 20231016 | 101000 | 2997456800 | 49000 | 49000 | 49000 | 49000 | 162 |
| 594 | 20231016 | 100900 | 2989518800 | 49000 | 48950 | 49000 | 48950 | 153 |
| 595 | 20231016 | 100800 | 2982026150 | 48950 | 48950 | 49000 | 48950 | 208 |
| 596 | 20231016 | 100700 | 2971838750 | 48950 | 49100 | 49100 | 48950 | 848 |
| 597 | 20231016 | 100600 | 2930226800 | 49150 | 49050 | 49150 | 49050 | 434 |
| 598 | 20231016 | 100500 | 2908915700 | 49050 | 49100 | 49150 | 49000 | 595 |
| 599 | 20231016 | 100400 | 2879741350 | 49100 | 49100 | 49150 | 49100 | 184 |
| 600 | 20231016 | 100300 | 2870705850 | 49150 | 48900 | 49150 | 48900 | 300 |
| 601 | 20231016 | 100200 | 2856019300 | 48900 | 48900 | 48900 | 48900 | 5 |
| 602 | 20231016 | 100100 | 2855774800 | 48950 | 48900 | 48950 | 48900 | 50 |
| 603 | 20231016 | 100000 | 2853329300 | 48950 | 48950 | 48950 | 48950 | 65 |
| 604 | 20231016 | 095900 | 2850147550 | 48950 | 48800 | 48950 | 48800 | 113 |
| 605 | 20231016 | 095800 | 2844632250 | 48800 | 49000 | 49000 | 48800 | 242 |
| 606 | 20231016 | 095700 | 2832808700 | 49000 | 49050 | 49100 | 48800 | 2153 |
| 607 | 20231016 | 095600 | 2727454750 | 49100 | 49200 | 49200 | 49050 | 1501 |
| 608 | 20231016 | 095500 | 2653801400 | 49150 | 49300 | 49300 | 49150 | 237 |
| 609 | 20231016 | 095400 | 2642144900 | 49300 | 49100 | 49300 | 49100 | 789 |
| 610 | 20231016 | 095300 | 2603379450 | 49100 | 49250 | 49250 | 49100 | 3077 |
| 611 | 20231016 | 095200 | 2452069600 | 49300 | 49250 | 49350 | 49250 | 383 |
| 612 | 20231016 | 095100 | 2433190450 | 49250 | 49250 | 49250 | 49250 | 950 |
| 613 | 20231016 | 095000 | 2386402950 | 49250 | 48950 | 49300 | 48950 | 1533 |
| 614 | 20231016 | 094900 | 2311194750 | 48950 | 48700 | 49150 | 48600 | 3370 |
| 615 | 20231016 | 094800 | 2146777650 | 48650 | 48850 | 48850 | 48650 | 4355 |
| 616 | 20231016 | 094700 | 1934738100 | 48700 | 48750 | 48850 | 48700 | 1642 |
| 617 | 20231016 | 094600 | 1854753250 | 48750 | 48750 | 48800 | 48750 | 391 |
| 618 | 20231016 | 094500 | 1835691600 | 48800 | 48800 | 48850 | 48800 | 406 |
| 619 | 20231016 | 094400 | 1815877400 | 48800 | 48900 | 48900 | 48800 | 391 |
| 620 | 20231016 | 094300 | 1796789100 | 48750 | 49150 | 49150 | 48750 | 1052 |
| 621 | 20231016 | 094200 | 1745464600 | 48750 | 48800 | 49200 | 48750 | 332 |
| 622 | 20231016 | 094100 | 1729214400 | 48850 | 48900 | 48900 | 48800 | 955 |
| 623 | 20231016 | 094000 | 1682553600 | 48950 | 48950 | 49050 | 48950 | 129 |
| 624 | 20231016 | 093900 | 1676238350 | 48950 | 49050 | 49050 | 48900 | 378 |
| 625 | 20231016 | 093800 | 1657714750 | 49100 | 49200 | 49200 | 49100 | 378 |
| 626 | 20231016 | 093700 | 1639142000 | 49200 | 49350 | 49350 | 49200 | 230 |
| 627 | 20231016 | 093600 | 1627813700 | 49350 | 49350 | 49350 | 49350 | 193 |
| 628 | 20231016 | 093500 | 1618289150 | 49400 | 49400 | 49400 | 49350 | 59 |
| 629 | 20231016 | 093400 | 1615375550 | 49400 | 49350 | 49400 | 49350 | 180 |
| 630 | 20231016 | 093300 | 1606490550 | 49400 | 49350 | 49400 | 49350 | 142 |
| 631 | 20231016 | 093200 | 1599480000 | 49350 | 49300 | 49350 | 49300 | 209 |
| 632 | 20231016 | 093100 | 1589167600 | 49300 | 49200 | 49300 | 49200 | 501 |
| 633 | 20231016 | 093000 | 1564509200 | 49150 | 49050 | 49200 | 49050 | 263 |
| 634 | 20231016 | 092900 | 1551602000 | 49050 | 49200 | 49200 | 49000 | 1120 |
| 635 | 20231016 | 092800 | 1496703700 | 49200 | 49150 | 49200 | 49000 | 120 |
| 636 | 20231016 | 092700 | 1490802700 | 49200 | 49150 | 49200 | 48950 | 914 |
| 637 | 20231016 | 092600 | 1445978150 | 49150 | 49150 | 49300 | 49150 | 79 |
| 638 | 20231016 | 092500 | 1442093650 | 49150 | 49300 | 49300 | 49150 | 215 |
| 639 | 20231016 | 092400 | 1431523700 | 49350 | 49100 | 49350 | 49100 | 107 |
| 640 | 20231016 | 092300 | 1426264300 | 49100 | 49200 | 49300 | 49050 | 6437 |
| 641 | 20231016 | 092200 | 1110387750 | 49200 | 49200 | 49250 | 49150 | 178 |
| 642 | 20231016 | 092100 | 1101630450 | 49200 | 49200 | 49200 | 49100 | 24 |
| 643 | 20231016 | 092000 | 1100450950 | 49250 | 49200 | 49250 | 49100 | 187 |
| 644 | 20231016 | 091900 | 1091250650 | 49100 | 49100 | 49250 | 49100 | 720 |
| 645 | 20231016 | 091800 | 1055898500 | 49100 | 49300 | 49300 | 49100 | 522 |
| 646 | 20231016 | 091700 | 1030180050 | 49300 | 49500 | 49500 | 49300 | 602 |
| 647 | 20231016 | 091600 | 1000445800 | 49500 | 49400 | 49500 | 49350 | 162 |
| 648 | 20231016 | 091500 | 992447350 | 49400 | 49600 | 49650 | 49400 | 1244 |
| 649 | 20231016 | 091400 | 930929750 | 49600 | 49600 | 49650 | 49400 | 719 |
| 650 | 20231016 | 091300 | 895287700 | 49600 | 49450 | 49600 | 49450 | 469 |
| 651 | 20231016 | 091200 | 872042050 | 49400 | 49300 | 49500 | 49300 | 2124 |
| 652 | 20231016 | 091100 | 766991050 | 49300 | 49200 | 49300 | 49050 | 544 |
| 653 | 20231016 | 091000 | 740198700 | 49150 | 49000 | 49200 | 49000 | 766 |
| 654 | 20231016 | 090900 | 702556050 | 49050 | 48850 | 49050 | 48850 | 713 |
| 655 | 20231016 | 090800 | 667621900 | 48850 | 48950 | 49000 | 48850 | 151 |
| 656 | 20231016 | 090700 | 660233550 | 48950 | 49050 | 49100 | 48950 | 1086 |
| 657 | 20231016 | 090600 | 606960300 | 49050 | 48800 | 49100 | 48700 | 938 |
| 658 | 20231016 | 090500 | 561061550 | 48700 | 48600 | 48700 | 48450 | 2454 |
| 659 | 20231016 | 090400 | 441885900 | 48600 | 48650 | 48750 | 48600 | 2103 |
| 660 | 20231016 | 090300 | 339499250 | 48650 | 48600 | 48700 | 48600 | 358 |
| 661 | 20231016 | 090200 | 322085100 | 48600 | 48450 | 48700 | 48350 | 1283 |
| 662 | 20231016 | 090100 | 259808000 | 48350 | 48950 | 48950 | 48200 | 1463 |
| 663 | 20231016 | 090000 | 188826500 | 48550 | 49150 | 49150 | 48550 | 3804 |