35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 195700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 3 | 20231016 | 195600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231016 | 195500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231016 | 195400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231016 | 195300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231016 | 195200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231016 | 195100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231016 | 195000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231016 | 194900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231016 | 194800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231016 | 194700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231016 | 194600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231016 | 194500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231016 | 194400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231016 | 194300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231016 | 194200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231016 | 194100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231016 | 194000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231016 | 193900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231016 | 193800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231016 | 193700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231016 | 193600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231016 | 193500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231016 | 193400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231016 | 193300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231016 | 193200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231016 | 193100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231016 | 193000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231016 | 192900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231016 | 192800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231016 | 192700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 33 | 20231016 | 192600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231016 | 192500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231016 | 192400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231016 | 192300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231016 | 192200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231016 | 192100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231016 | 192000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231016 | 191900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231016 | 191800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231016 | 191700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231016 | 191600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231016 | 191500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231016 | 191400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231016 | 191300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231016 | 191200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231016 | 191100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231016 | 191000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231016 | 190900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231016 | 190800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231016 | 190700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231016 | 190600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231016 | 190500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231016 | 190400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231016 | 190300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231016 | 190200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231016 | 190100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231016 | 190000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231016 | 185900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231016 | 185800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231016 | 185700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 63 | 20231016 | 185600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231016 | 185500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231016 | 185400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231016 | 185300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231016 | 185200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231016 | 185100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231016 | 185000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231016 | 184900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231016 | 184800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231016 | 184700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231016 | 184600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231016 | 184500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231016 | 184400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231016 | 184300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231016 | 184200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231016 | 184100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231016 | 184000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231016 | 183900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231016 | 183800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231016 | 183700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231016 | 183600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231016 | 183500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231016 | 183400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231016 | 183300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231016 | 183200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231016 | 183100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231016 | 183000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231016 | 182900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231016 | 182800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231016 | 182700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 93 | 20231016 | 182600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231016 | 182500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231016 | 182400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231016 | 182300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231016 | 182200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231016 | 182100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231016 | 182000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231016 | 181900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231016 | 181800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231016 | 181700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231016 | 181600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231016 | 181500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231016 | 181400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231016 | 181300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231016 | 181200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231016 | 181100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231016 | 181000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231016 | 180900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231016 | 180800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231016 | 180700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231016 | 180600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231016 | 180500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231016 | 180400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231016 | 180300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231016 | 180200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231016 | 180100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231016 | 180000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231016 | 175900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231016 | 175800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231016 | 175700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 123 | 20231016 | 175600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231016 | 175500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231016 | 175400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231016 | 175300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231016 | 175200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231016 | 175100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231016 | 175000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231016 | 174900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231016 | 174800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231016 | 174700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231016 | 174600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231016 | 174500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231016 | 174400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231016 | 174300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231016 | 174200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231016 | 174100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231016 | 174000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231016 | 173900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231016 | 173800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231016 | 173700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231016 | 173600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231016 | 173500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231016 | 173400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231016 | 173300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231016 | 173200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231016 | 173100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231016 | 173000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231016 | 172900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231016 | 172800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231016 | 172700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 153 | 20231016 | 172600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231016 | 172500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231016 | 172400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231016 | 172300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231016 | 172200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231016 | 172100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231016 | 172000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231016 | 171900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231016 | 171800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231016 | 171700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231016 | 171600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231016 | 171500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231016 | 171400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231016 | 171300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231016 | 171200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231016 | 171100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231016 | 171000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231016 | 170900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231016 | 170800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231016 | 170700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231016 | 170600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231016 | 170500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231016 | 170400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231016 | 170300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231016 | 170200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231016 | 170100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231016 | 170000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231016 | 165900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231016 | 165800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231016 | 165700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 183 | 20231016 | 165600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231016 | 165500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231016 | 165400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231016 | 165300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231016 | 165200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231016 | 165100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231016 | 165000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231016 | 164900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231016 | 164800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231016 | 164700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231016 | 164600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231016 | 164500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231016 | 164400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231016 | 164300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231016 | 164200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231016 | 164100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231016 | 164000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231016 | 163900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231016 | 163800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231016 | 163700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231016 | 163600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231016 | 163500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231016 | 163400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231016 | 163300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231016 | 163200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231016 | 163100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231016 | 163000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231016 | 162900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231016 | 162800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231016 | 162700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 213 | 20231016 | 162600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20231016 | 162500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20231016 | 162400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20231016 | 162300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20231016 | 162200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20231016 | 162100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20231016 | 162000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20231016 | 161900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20231016 | 161800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20231016 | 161700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20231016 | 161600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20231016 | 161500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20231016 | 161400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20231016 | 161300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20231016 | 161200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231016 | 161100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231016 | 161000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231016 | 160900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231016 | 160800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20231016 | 160700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231016 | 160600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231016 | 160500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231016 | 160400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231016 | 160300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231016 | 160200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231016 | 160100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231016 | 160000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231016 | 155900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231016 | 155800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231016 | 155700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 243 | 20231016 | 155600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20231016 | 155500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20231016 | 155400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20231016 | 155300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20231016 | 155200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20231016 | 155100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20231016 | 155000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20231016 | 154900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20231016 | 154800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20231016 | 154700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20231016 | 154600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20231016 | 154500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20231016 | 154400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20231016 | 154300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20231016 | 154200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20231016 | 154100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20231016 | 154000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20231016 | 153900 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20231016 | 153800 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20231016 | 153700 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20231016 | 153600 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20231016 | 153500 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20231016 | 153400 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20231016 | 153300 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20231016 | 153200 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20231016 | 153100 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20231016 | 153000 | 7255686000 | 22350 | 22350 | 22350 | 22350 | 4752 |
| 270 | 20231016 | 152900 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20231016 | 152800 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20231016 | 152700 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 273 | 20231016 | 152600 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20231016 | 152500 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20231016 | 152400 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20231016 | 152300 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20231016 | 152200 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20231016 | 152100 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20231016 | 152000 | 7149478800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20231016 | 151900 | 7149478800 | 22350 | 22350 | 22400 | 22300 | 1657 |
| 281 | 20231016 | 151800 | 7112439000 | 22350 | 22400 | 22400 | 22350 | 795 |
| 282 | 20231016 | 151700 | 7094670500 | 22300 | 22350 | 22350 | 22300 | 1128 |
| 283 | 20231016 | 151600 | 7069501600 | 22400 | 22400 | 22450 | 22350 | 1123 |
| 284 | 20231016 | 151500 | 7044382250 | 22400 | 22450 | 22500 | 22400 | 233 |
| 285 | 20231016 | 151400 | 7039151350 | 22500 | 22450 | 22500 | 22400 | 1015 |
| 286 | 20231016 | 151300 | 7016369000 | 22400 | 22400 | 22450 | 22400 | 147 |
| 287 | 20231016 | 151200 | 7013074400 | 22450 | 22500 | 22500 | 22400 | 533 |
| 288 | 20231016 | 151100 | 7001121400 | 22500 | 22600 | 22600 | 22500 | 1213 |
| 289 | 20231016 | 151000 | 6973794200 | 22600 | 22650 | 22700 | 22600 | 1908 |
| 290 | 20231016 | 150900 | 6930615050 | 22600 | 22600 | 22650 | 22600 | 334 |
| 291 | 20231016 | 150800 | 6923054000 | 22600 | 22600 | 22650 | 22600 | 1387 |
| 292 | 20231016 | 150700 | 6891658600 | 22600 | 22600 | 22600 | 22550 | 894 |
| 293 | 20231016 | 150600 | 6871455700 | 22600 | 22600 | 22650 | 22600 | 815 |
| 294 | 20231016 | 150500 | 6853018750 | 22550 | 22600 | 22650 | 22550 | 3199 |
| 295 | 20231016 | 150400 | 6780687400 | 22600 | 22500 | 22600 | 22500 | 832 |
| 296 | 20231016 | 150300 | 6761943000 | 22450 | 22400 | 22450 | 22350 | 6935 |
| 297 | 20231016 | 150200 | 6606503350 | 22350 | 22300 | 22350 | 22300 | 1118 |
| 298 | 20231016 | 150100 | 6581516400 | 22300 | 22250 | 22350 | 22200 | 1476 |
| 299 | 20231016 | 150000 | 6548616550 | 22250 | 22200 | 22250 | 22200 | 1151 |
| 300 | 20231016 | 145900 | 6523010950 | 22250 | 22200 | 22250 | 22200 | 5767 |
| 301 | 20231016 | 145800 | 6394982050 | 22200 | 22200 | 22200 | 22150 | 161 |
| 302 | 20231016 | 145700 | 6391414750 | 22200 | 22100 | 22200 | 22100 | 2381 |
| 303 | 20231016 | 145600 | 6338748550 | 22100 | 22100 | 22100 | 22100 | 1182 |
| 304 | 20231016 | 145500 | 6312626350 | 22050 | 22050 | 22150 | 22050 | 1684 |
| 305 | 20231016 | 145400 | 6275410750 | 22050 | 22050 | 22050 | 22050 | 32 |
| 306 | 20231016 | 145300 | 6274705150 | 22050 | 22050 | 22050 | 22000 | 336 |
| 307 | 20231016 | 145200 | 6267298150 | 22050 | 22050 | 22050 | 22050 | 660 |
| 308 | 20231016 | 145100 | 6252745150 | 22050 | 22050 | 22100 | 22050 | 157 |
| 309 | 20231016 | 145000 | 6249283250 | 22050 | 22000 | 22050 | 22000 | 931 |
| 310 | 20231016 | 144900 | 6228755750 | 22000 | 22050 | 22050 | 22000 | 3084 |
| 311 | 20231016 | 144800 | 6160756000 | 22050 | 22050 | 22100 | 22050 | 103 |
| 312 | 20231016 | 144700 | 6158483800 | 22100 | 22100 | 22100 | 22100 | 942 |
| 313 | 20231016 | 144600 | 6137665600 | 22100 | 22100 | 22100 | 22100 | 146 |
| 314 | 20231016 | 144500 | 6134439000 | 22100 | 22100 | 22100 | 22100 | 43 |
| 315 | 20231016 | 144400 | 6133488700 | 22150 | 22100 | 22150 | 22100 | 67 |
| 316 | 20231016 | 144300 | 6132007400 | 22150 | 22100 | 22150 | 22100 | 168 |
| 317 | 20231016 | 144200 | 6128290250 | 22150 | 22100 | 22150 | 22100 | 142 |
| 318 | 20231016 | 144100 | 6125151200 | 22150 | 22100 | 22150 | 22100 | 36 |
| 319 | 20231016 | 144000 | 6124355500 | 22150 | 22100 | 22150 | 22100 | 338 |
| 320 | 20231016 | 143900 | 6116885150 | 22100 | 22150 | 22150 | 22100 | 96 |
| 321 | 20231016 | 143800 | 6114763350 | 22150 | 22150 | 22150 | 22100 | 93 |
| 322 | 20231016 | 143700 | 6112707750 | 22100 | 22100 | 22100 | 22100 | 176 |
| 323 | 20231016 | 143600 | 6108818150 | 22100 | 22150 | 22150 | 22100 | 278 |
| 324 | 20231016 | 143500 | 6102673500 | 22150 | 22150 | 22150 | 22150 | 286 |
| 325 | 20231016 | 143400 | 6096338600 | 22150 | 22150 | 22150 | 22100 | 109 |
| 326 | 20231016 | 143300 | 6093924300 | 22150 | 22150 | 22150 | 22150 | 364 |
| 327 | 20231016 | 143200 | 6085861700 | 22150 | 22200 | 22200 | 22150 | 59 |
| 328 | 20231016 | 143100 | 6084554800 | 22150 | 22150 | 22200 | 22150 | 185 |
| 329 | 20231016 | 143000 | 6080456950 | 22200 | 22150 | 22200 | 22150 | 117 |
| 330 | 20231016 | 142900 | 6077865250 | 22150 | 22200 | 22200 | 22150 | 173 |
| 331 | 20231016 | 142800 | 6074032550 | 22200 | 22150 | 22200 | 22150 | 50 |
| 332 | 20231016 | 142700 | 6072925000 | 22150 | 22200 | 22200 | 22150 | 45 |
| 333 | 20231016 | 142600 | 6071926950 | 22200 | 22150 | 22200 | 22150 | 759 |
| 334 | 20231016 | 142500 | 6055077550 | 22200 | 22200 | 22250 | 22200 | 290 |
| 335 | 20231016 | 142400 | 6048639050 | 22200 | 22200 | 22200 | 22200 | 112 |
| 336 | 20231016 | 142300 | 6046152650 | 22200 | 22150 | 22200 | 22150 | 201 |
| 337 | 20231016 | 142200 | 6041700450 | 22200 | 22200 | 22200 | 22150 | 392 |
| 338 | 20231016 | 142100 | 6032999550 | 22200 | 22200 | 22200 | 22200 | 91 |
| 339 | 20231016 | 142000 | 6030979350 | 22200 | 22200 | 22200 | 22200 | 238 |
| 340 | 20231016 | 141900 | 6025695750 | 22200 | 22200 | 22200 | 22200 | 68 |
| 341 | 20231016 | 141800 | 6024186150 | 22200 | 22250 | 22250 | 22200 | 35 |
| 342 | 20231016 | 141700 | 6023408900 | 22250 | 22250 | 22250 | 22200 | 14 |
| 343 | 20231016 | 141600 | 6023097450 | 22250 | 22250 | 22300 | 22200 | 1506 |
| 344 | 20231016 | 141500 | 5989594150 | 22250 | 22200 | 22250 | 22200 | 54 |
| 345 | 20231016 | 141400 | 5988395300 | 22250 | 22250 | 22250 | 22200 | 99 |
| 346 | 20231016 | 141300 | 5986194700 | 22200 | 22200 | 22250 | 22200 | 165 |
| 347 | 20231016 | 141200 | 5982528550 | 22200 | 22200 | 22200 | 22200 | 65 |
| 348 | 20231016 | 141100 | 5981085550 | 22250 | 22200 | 22250 | 22150 | 206 |
| 349 | 20231016 | 141000 | 5976513900 | 22200 | 22200 | 22200 | 22200 | 372 |
| 350 | 20231016 | 140900 | 5968255500 | 22200 | 22200 | 22200 | 22200 | 37 |
| 351 | 20231016 | 140800 | 5967434100 | 22200 | 22200 | 22200 | 22200 | 45 |
| 352 | 20231016 | 140700 | 5966435100 | 22200 | 22200 | 22200 | 22200 | 39 |
| 353 | 20231016 | 140600 | 5965569300 | 22200 | 22200 | 22200 | 22200 | 72 |
| 354 | 20231016 | 140500 | 5963970900 | 22200 | 22200 | 22250 | 22200 | 58 |
| 355 | 20231016 | 140400 | 5962682250 | 22200 | 22200 | 22200 | 22200 | 275 |
| 356 | 20231016 | 140300 | 5956577250 | 22200 | 22200 | 22200 | 22200 | 38 |
| 357 | 20231016 | 140200 | 5955733650 | 22200 | 22250 | 22250 | 22200 | 52 |
| 358 | 20231016 | 140100 | 5954579100 | 22200 | 22150 | 22200 | 22150 | 737 |
| 359 | 20231016 | 140000 | 5938220050 | 22150 | 22150 | 22150 | 22150 | 61 |
| 360 | 20231016 | 135900 | 5936868900 | 22150 | 22150 | 22150 | 22150 | 582 |
| 361 | 20231016 | 135800 | 5923977600 | 22150 | 22100 | 22150 | 22100 | 35 |
| 362 | 20231016 | 135700 | 5923203950 | 22100 | 22100 | 22100 | 22100 | 38 |
| 363 | 20231016 | 135600 | 5922364150 | 22150 | 22100 | 22150 | 22100 | 34 |
| 364 | 20231016 | 135500 | 5921611200 | 22100 | 22100 | 22100 | 22100 | 2 |
| 365 | 20231016 | 135400 | 5921567000 | 22100 | 22100 | 22100 | 22100 | 82 |
| 366 | 20231016 | 135300 | 5919754800 | 22100 | 22100 | 22100 | 22100 | 1 |
| 367 | 20231016 | 135200 | 5919732700 | 22100 | 22100 | 22100 | 22100 | 100 |
| 368 | 20231016 | 135100 | 5917522700 | 22100 | 22100 | 22150 | 22100 | 116 |
| 369 | 20231016 | 135000 | 5914959050 | 22100 | 22100 | 22100 | 22100 | 318 |
| 370 | 20231016 | 134900 | 5907931250 | 22050 | 22100 | 22100 | 22050 | 83 |
| 371 | 20231016 | 134800 | 5906100950 | 22100 | 22100 | 22100 | 22100 | 20 |
| 372 | 20231016 | 134700 | 5905658950 | 22150 | 22150 | 22150 | 22050 | 904 |
| 373 | 20231016 | 134600 | 5885675500 | 22050 | 22100 | 22100 | 22050 | 224 |
| 374 | 20231016 | 134500 | 5880725600 | 22150 | 22100 | 22150 | 22100 | 102 |
| 375 | 20231016 | 134400 | 5878471350 | 22100 | 22150 | 22150 | 22100 | 339 |
| 376 | 20231016 | 134300 | 5870963200 | 22150 | 22150 | 22150 | 22150 | 4 |
| 377 | 20231016 | 134200 | 5870874600 | 22150 | 22200 | 22200 | 22150 | 3 |
| 378 | 20231016 | 134100 | 5870808050 | 22150 | 22150 | 22150 | 22150 | 2 |
| 379 | 20231016 | 134000 | 5870763750 | 22200 | 22200 | 22200 | 22150 | 23 |
| 380 | 20231016 | 133900 | 5870253700 | 22200 | 22200 | 22200 | 22200 | 271 |
| 381 | 20231016 | 133800 | 5864237500 | 22200 | 22200 | 22200 | 22200 | 422 |
| 382 | 20231016 | 133700 | 5854869100 | 22150 | 22150 | 22150 | 22150 | 3 |
| 383 | 20231016 | 133600 | 5854802650 | 22150 | 22200 | 22200 | 22150 | 40 |
| 384 | 20231016 | 133500 | 5853916100 | 22200 | 22150 | 22200 | 22150 | 28 |
| 385 | 20231016 | 133400 | 5853294900 | 22150 | 22150 | 22150 | 22150 | 129 |
| 386 | 20231016 | 133300 | 5850437550 | 22200 | 22200 | 22200 | 22200 | 101 |
| 387 | 20231016 | 133200 | 5848195350 | 22200 | 22100 | 22200 | 22100 | 17 |
| 388 | 20231016 | 133100 | 5847818050 | 22150 | 22150 | 22150 | 22150 | 493 |
| 389 | 20231016 | 133000 | 5836898100 | 22150 | 22150 | 22150 | 22100 | 192 |
| 390 | 20231016 | 132900 | 5832648300 | 22150 | 22050 | 22150 | 22050 | 10 |
| 391 | 20231016 | 132800 | 5832427300 | 22000 | 22000 | 22000 | 22000 | 100 |
| 392 | 20231016 | 132700 | 5830227300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 393 | 20231016 | 132600 | 5830205300 | 22000 | 22000 | 22000 | 22000 | 232 |
| 394 | 20231016 | 132500 | 5825101300 | 22000 | 22000 | 22000 | 22000 | 200 |
| 395 | 20231016 | 132400 | 5820701300 | 22000 | 22050 | 22050 | 22000 | 1843 |
| 396 | 20231016 | 132300 | 5780069000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 397 | 20231016 | 132200 | 5780069000 | 22050 | 22100 | 22100 | 22050 | 500 |
| 398 | 20231016 | 132100 | 5769033100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 399 | 20231016 | 132000 | 5769033100 | 22100 | 22100 | 22100 | 22100 | 82 |
| 400 | 20231016 | 131900 | 5767220900 | 22100 | 22150 | 22150 | 22100 | 616 |
| 401 | 20231016 | 131800 | 5753606300 | 22100 | 22100 | 22100 | 22100 | 23 |
| 402 | 20231016 | 131700 | 5753098000 | 22100 | 22150 | 22200 | 22100 | 156 |
| 403 | 20231016 | 131600 | 5749647650 | 22150 | 22150 | 22150 | 22150 | 14 |
| 404 | 20231016 | 131500 | 5749337550 | 22150 | 22100 | 22150 | 22100 | 92 |
| 405 | 20231016 | 131400 | 5747302750 | 22100 | 22100 | 22100 | 22100 | 30 |
| 406 | 20231016 | 131300 | 5746639750 | 22150 | 22150 | 22150 | 22150 | 55 |
| 407 | 20231016 | 131200 | 5745421500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 408 | 20231016 | 131100 | 5745399350 | 22150 | 22150 | 22150 | 22150 | 2 |
| 409 | 20231016 | 131000 | 5745355050 | 22150 | 22150 | 22150 | 22100 | 67 |
| 410 | 20231016 | 130900 | 5743872050 | 22150 | 22150 | 22150 | 22150 | 12 |
| 411 | 20231016 | 130800 | 5743606250 | 22150 | 22150 | 22150 | 22150 | 6 |
| 412 | 20231016 | 130700 | 5743473350 | 22150 | 22150 | 22150 | 22150 | 4 |
| 413 | 20231016 | 130600 | 5743384750 | 22200 | 22050 | 22200 | 22050 | 583 |
| 414 | 20231016 | 130500 | 5730529450 | 22000 | 22150 | 22150 | 22000 | 1344 |
| 415 | 20231016 | 130400 | 5700864850 | 22200 | 22250 | 22250 | 22150 | 382 |
| 416 | 20231016 | 130300 | 5692403100 | 22150 | 22200 | 22200 | 22150 | 3116 |
| 417 | 20231016 | 130200 | 5623295450 | 22150 | 22200 | 22200 | 22150 | 220 |
| 418 | 20231016 | 130100 | 5618418750 | 22100 | 22100 | 22100 | 22100 | 19 |
| 419 | 20231016 | 130000 | 5617998850 | 22100 | 22100 | 22150 | 22100 | 1535 |
| 420 | 20231016 | 125900 | 5584004750 | 22100 | 22100 | 22100 | 22100 | 908 |
| 421 | 20231016 | 125800 | 5563937950 | 22100 | 22000 | 22100 | 22000 | 717 |
| 422 | 20231016 | 125700 | 5548131600 | 22000 | 22000 | 22000 | 22000 | 151 |
| 423 | 20231016 | 125600 | 5544809600 | 22000 | 22000 | 22000 | 22000 | 15 |
| 424 | 20231016 | 125500 | 5544479600 | 22000 | 22000 | 22000 | 22000 | 150 |
| 425 | 20231016 | 125400 | 5541179600 | 22000 | 22000 | 22050 | 22000 | 84 |
| 426 | 20231016 | 125300 | 5539329500 | 22000 | 22050 | 22050 | 22000 | 53 |
| 427 | 20231016 | 125200 | 5538160900 | 22050 | 22050 | 22050 | 22000 | 139 |
| 428 | 20231016 | 125100 | 5535100500 | 22050 | 22050 | 22050 | 22000 | 33 |
| 429 | 20231016 | 125000 | 5534373900 | 22050 | 22000 | 22050 | 22000 | 125 |
| 430 | 20231016 | 124900 | 5531622750 | 22000 | 22000 | 22000 | 22000 | 241 |
| 431 | 20231016 | 124800 | 5526320750 | 22000 | 22000 | 22000 | 22000 | 42 |
| 432 | 20231016 | 124700 | 5525396750 | 22050 | 22050 | 22050 | 22050 | 23 |
| 433 | 20231016 | 124600 | 5524889600 | 22000 | 22000 | 22000 | 22000 | 41 |
| 434 | 20231016 | 124500 | 5523987600 | 22000 | 22000 | 22000 | 22000 | 55 |
| 435 | 20231016 | 124400 | 5522777600 | 22000 | 22000 | 22000 | 22000 | 281 |
| 436 | 20231016 | 124300 | 5516595600 | 22000 | 22000 | 22000 | 22000 | 21 |
| 437 | 20231016 | 124200 | 5516133600 | 22000 | 22000 | 22000 | 22000 | 13 |
| 438 | 20231016 | 124100 | 5515847600 | 22000 | 22000 | 22000 | 22000 | 543 |
| 439 | 20231016 | 124000 | 5503901600 | 22000 | 22000 | 22000 | 22000 | 35 |
| 440 | 20231016 | 123900 | 5503131600 | 22000 | 21950 | 22000 | 21950 | 234 |
| 441 | 20231016 | 123800 | 5497993500 | 21900 | 21950 | 21950 | 21900 | 501 |
| 442 | 20231016 | 123700 | 5487020550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 443 | 20231016 | 123600 | 5487020550 | 21950 | 21950 | 22050 | 21950 | 579 |
| 444 | 20231016 | 123500 | 5474308350 | 21950 | 21950 | 21950 | 21950 | 5 |
| 445 | 20231016 | 123400 | 5474198600 | 21950 | 22000 | 22000 | 21950 | 74 |
| 446 | 20231016 | 123300 | 5472571650 | 22000 | 22050 | 22050 | 22000 | 313 |
| 447 | 20231016 | 123200 | 5465685550 | 22050 | 22050 | 22050 | 22050 | 4 |
| 448 | 20231016 | 123100 | 5465597350 | 22000 | 22000 | 22000 | 22000 | 189 |
| 449 | 20231016 | 123000 | 5461439350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 450 | 20231016 | 122900 | 5461439350 | 22050 | 22050 | 22050 | 22050 | 14 |
| 451 | 20231016 | 122800 | 5461130650 | 22050 | 21950 | 22050 | 21950 | 2619 |
| 452 | 20231016 | 122700 | 5403478700 | 21950 | 21950 | 21950 | 21950 | 98 |
| 453 | 20231016 | 122600 | 5401327600 | 21950 | 21950 | 21950 | 21900 | 550 |
| 454 | 20231016 | 122500 | 5389255850 | 21950 | 21950 | 21950 | 21950 | 103 |
| 455 | 20231016 | 122400 | 5386995000 | 22000 | 21950 | 22000 | 21950 | 1950 |
| 456 | 20231016 | 122300 | 5344105850 | 21950 | 21900 | 21950 | 21900 | 120 |
| 457 | 20231016 | 122200 | 5341477600 | 21900 | 21900 | 21900 | 21900 | 32 |
| 458 | 20231016 | 122100 | 5340776800 | 22000 | 21950 | 22000 | 21900 | 665 |
| 459 | 20231016 | 122000 | 5326204550 | 21950 | 21950 | 21950 | 21950 | 206 |
| 460 | 20231016 | 121900 | 5321682850 | 21950 | 21950 | 21950 | 21950 | 960 |
| 461 | 20231016 | 121800 | 5300610850 | 21950 | 21900 | 21950 | 21900 | 2144 |
| 462 | 20231016 | 121700 | 5253583450 | 21850 | 21900 | 21900 | 21850 | 230 |
| 463 | 20231016 | 121600 | 5248546500 | 22000 | 21950 | 22000 | 21950 | 1151 |
| 464 | 20231016 | 121500 | 5223282000 | 22000 | 22000 | 22000 | 21950 | 54 |
| 465 | 20231016 | 121400 | 5222096600 | 22000 | 22000 | 22000 | 21950 | 60 |
| 466 | 20231016 | 121300 | 5220777100 | 22000 | 22000 | 22000 | 22000 | 23 |
| 467 | 20231016 | 121200 | 5220271100 | 21950 | 21850 | 21950 | 21850 | 1459 |
| 468 | 20231016 | 121100 | 5188367150 | 21850 | 21900 | 21950 | 21850 | 153 |
| 469 | 20231016 | 121000 | 5185011500 | 21900 | 21900 | 21950 | 21850 | 1098 |
| 470 | 20231016 | 120900 | 5161013150 | 21900 | 21900 | 21900 | 21900 | 25 |
| 471 | 20231016 | 120800 | 5160465650 | 21900 | 21900 | 21900 | 21900 | 60 |
| 472 | 20231016 | 120700 | 5159151650 | 21900 | 21950 | 21950 | 21850 | 851 |
| 473 | 20231016 | 120600 | 5140545150 | 21900 | 21900 | 21950 | 21850 | 73 |
| 474 | 20231016 | 120500 | 5138946850 | 21900 | 21900 | 21950 | 21900 | 460 |
| 475 | 20231016 | 120400 | 5128872800 | 21900 | 21900 | 21900 | 21900 | 552 |
| 476 | 20231016 | 120300 | 5116784000 | 22000 | 22000 | 22000 | 22000 | 5 |
| 477 | 20231016 | 120200 | 5116674000 | 22000 | 22000 | 22000 | 21900 | 633 |
| 478 | 20231016 | 120100 | 5102798600 | 22000 | 21950 | 22000 | 21900 | 825 |
| 479 | 20231016 | 120000 | 5084721700 | 21950 | 21900 | 21950 | 21900 | 1037 |
| 480 | 20231016 | 115900 | 5061964850 | 21950 | 21950 | 22000 | 21900 | 589 |
| 481 | 20231016 | 115800 | 5049038200 | 21950 | 21950 | 21950 | 21950 | 81 |
| 482 | 20231016 | 115700 | 5047260250 | 21950 | 22000 | 22000 | 21950 | 112 |
| 483 | 20231016 | 115600 | 5044801800 | 22050 | 22000 | 22050 | 22000 | 1314 |
| 484 | 20231016 | 115500 | 5015892300 | 21950 | 21950 | 22000 | 21900 | 5861 |
| 485 | 20231016 | 115400 | 4887533700 | 21950 | 21900 | 21950 | 21850 | 706 |
| 486 | 20231016 | 115300 | 4872072100 | 21900 | 21950 | 21950 | 21850 | 4202 |
| 487 | 20231016 | 115200 | 4780118650 | 21950 | 21950 | 21950 | 21950 | 100 |
| 488 | 20231016 | 115100 | 4777923650 | 21950 | 22000 | 22000 | 21950 | 181 |
| 489 | 20231016 | 115000 | 4773942400 | 22000 | 22000 | 22000 | 22000 | 2899 |
| 490 | 20231016 | 114900 | 4710164400 | 22000 | 22000 | 22050 | 22000 | 2286 |
| 491 | 20231016 | 114800 | 4659872150 | 22000 | 22050 | 22050 | 22000 | 57 |
| 492 | 20231016 | 114700 | 4658618100 | 22050 | 22000 | 22050 | 22000 | 160 |
| 493 | 20231016 | 114600 | 4655097600 | 22000 | 22050 | 22050 | 22000 | 741 |
| 494 | 20231016 | 114500 | 4638794600 | 22050 | 22050 | 22050 | 22050 | 181 |
| 495 | 20231016 | 114400 | 4634803550 | 22050 | 22050 | 22050 | 22050 | 583 |
| 496 | 20231016 | 114300 | 4621948400 | 22050 | 22100 | 22100 | 22050 | 211 |
| 497 | 20231016 | 114200 | 4617292500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 498 | 20231016 | 114100 | 4617292500 | 22100 | 22100 | 22100 | 22100 | 43 |
| 499 | 20231016 | 114000 | 4616342200 | 22100 | 22150 | 22150 | 22100 | 184 |
| 500 | 20231016 | 113900 | 4612271300 | 22050 | 22100 | 22100 | 22050 | 892 |
| 501 | 20231016 | 113800 | 4592586450 | 22100 | 22150 | 22150 | 22100 | 71 |
| 502 | 20231016 | 113700 | 4591013850 | 22150 | 22100 | 22150 | 22100 | 145 |
| 503 | 20231016 | 113600 | 4587807100 | 22150 | 22100 | 22150 | 22100 | 200 |
| 504 | 20231016 | 113500 | 4583384200 | 22100 | 22100 | 22100 | 22100 | 129 |
| 505 | 20231016 | 113400 | 4580533300 | 22100 | 22100 | 22100 | 22100 | 133 |
| 506 | 20231016 | 113300 | 4577594000 | 22100 | 22150 | 22150 | 22100 | 154 |
| 507 | 20231016 | 113200 | 4574190200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 508 | 20231016 | 113100 | 4574190200 | 22100 | 22050 | 22100 | 22050 | 52 |
| 509 | 20231016 | 113000 | 4573043550 | 22100 | 22100 | 22100 | 22100 | 41 |
| 510 | 20231016 | 112900 | 4572137450 | 22050 | 22050 | 22050 | 22050 | 1319 |
| 511 | 20231016 | 112800 | 4543053500 | 22000 | 22050 | 22050 | 22000 | 1259 |
| 512 | 20231016 | 112700 | 4515296450 | 22100 | 22100 | 22100 | 22100 | 400 |
| 513 | 20231016 | 112600 | 4506456450 | 22150 | 22100 | 22150 | 22100 | 178 |
| 514 | 20231016 | 112500 | 4502522600 | 22050 | 22100 | 22100 | 22050 | 326 |
| 515 | 20231016 | 112400 | 4495331050 | 22100 | 22050 | 22100 | 22050 | 336 |
| 516 | 20231016 | 112300 | 4487918600 | 22050 | 22050 | 22050 | 22050 | 1353 |
| 517 | 20231016 | 112200 | 4458084950 | 22050 | 22050 | 22050 | 22050 | 100 |
| 518 | 20231016 | 112100 | 4455879950 | 22100 | 22100 | 22100 | 22050 | 300 |
| 519 | 20231016 | 112000 | 4449251600 | 22100 | 22100 | 22100 | 22050 | 218 |
| 520 | 20231016 | 111900 | 4444435850 | 22100 | 22100 | 22100 | 22100 | 2074 |
| 521 | 20231016 | 111800 | 4398600450 | 22100 | 22050 | 22100 | 22050 | 70 |
| 522 | 20231016 | 111700 | 4397055500 | 22100 | 22100 | 22100 | 22100 | 100 |
| 523 | 20231016 | 111600 | 4394845500 | 22050 | 22050 | 22100 | 22050 | 72 |
| 524 | 20231016 | 111500 | 4393257700 | 22050 | 22100 | 22100 | 22050 | 44 |
| 525 | 20231016 | 111400 | 4392287350 | 22100 | 22100 | 22100 | 22050 | 229 |
| 526 | 20231016 | 111300 | 4387236950 | 22100 | 22050 | 22100 | 22050 | 74 |
| 527 | 20231016 | 111200 | 4385604050 | 22100 | 22100 | 22100 | 22050 | 131 |
| 528 | 20231016 | 111100 | 4382712750 | 22100 | 22050 | 22100 | 22050 | 1015 |
| 529 | 20231016 | 111000 | 4360331650 | 22000 | 21950 | 22000 | 21950 | 42 |
| 530 | 20231016 | 110900 | 4359409700 | 21950 | 21950 | 22000 | 21950 | 531 |
| 531 | 20231016 | 110800 | 4347753050 | 21950 | 21950 | 21950 | 21950 | 91 |
| 532 | 20231016 | 110700 | 4345755600 | 21950 | 21950 | 21950 | 21900 | 731 |
| 533 | 20231016 | 110600 | 4329712950 | 21950 | 22050 | 22050 | 21950 | 531 |
| 534 | 20231016 | 110500 | 4318055900 | 22050 | 22000 | 22050 | 21950 | 184 |
| 535 | 20231016 | 110400 | 4314011250 | 22000 | 22050 | 22050 | 22000 | 980 |
| 536 | 20231016 | 110300 | 4292420900 | 22050 | 22050 | 22050 | 22000 | 1674 |
| 537 | 20231016 | 110200 | 4255570650 | 22050 | 22050 | 22050 | 22000 | 278 |
| 538 | 20231016 | 110100 | 4249442800 | 22000 | 22050 | 22050 | 22000 | 82 |
| 539 | 20231016 | 110000 | 4247637250 | 22000 | 22050 | 22050 | 22000 | 328 |
| 540 | 20231016 | 105900 | 4240412400 | 22000 | 22100 | 22100 | 22000 | 204 |
| 541 | 20231016 | 105800 | 4235922500 | 22050 | 22050 | 22100 | 22050 | 132 |
| 542 | 20231016 | 105700 | 4233011700 | 22000 | 22100 | 22100 | 22000 | 7 |
| 543 | 20231016 | 105600 | 4232857350 | 22000 | 22100 | 22100 | 22000 | 54 |
| 544 | 20231016 | 105500 | 4231669150 | 22000 | 22050 | 22050 | 22000 | 76 |
| 545 | 20231016 | 105400 | 4229995100 | 22050 | 22050 | 22050 | 22050 | 570 |
| 546 | 20231016 | 105300 | 4217426600 | 22050 | 22100 | 22100 | 22050 | 627 |
| 547 | 20231016 | 105200 | 4203596250 | 22050 | 22000 | 22050 | 21950 | 788 |
| 548 | 20231016 | 105100 | 4186248150 | 22000 | 22000 | 22050 | 22000 | 542 |
| 549 | 20231016 | 105000 | 4174320650 | 22000 | 21900 | 22000 | 21900 | 3430 |
| 550 | 20231016 | 104900 | 4098886000 | 21900 | 21900 | 21900 | 21850 | 300 |
| 551 | 20231016 | 104800 | 4092318300 | 22000 | 21900 | 22000 | 21800 | 10090 |
| 552 | 20231016 | 104700 | 3871588200 | 21900 | 21900 | 22000 | 21900 | 144 |
| 553 | 20231016 | 104600 | 3868421400 | 21950 | 22000 | 22000 | 21900 | 292 |
| 554 | 20231016 | 104500 | 3862018150 | 21900 | 21950 | 21950 | 21900 | 571 |
| 555 | 20231016 | 104400 | 3849490300 | 22000 | 21950 | 22000 | 21950 | 1288 |
| 556 | 20231016 | 104300 | 3821208550 | 21950 | 22050 | 22050 | 21950 | 158 |
| 557 | 20231016 | 104200 | 3817731350 | 22000 | 22000 | 22000 | 22000 | 416 |
| 558 | 20231016 | 104100 | 3808579350 | 22000 | 22100 | 22100 | 22000 | 57 |
| 559 | 20231016 | 104000 | 3807325050 | 22100 | 21950 | 22100 | 21950 | 6653 |
| 560 | 20231016 | 103900 | 3660749450 | 21950 | 21950 | 22000 | 21800 | 2249 |
| 561 | 20231016 | 103800 | 3611491000 | 21950 | 22000 | 22000 | 21850 | 6572 |
| 562 | 20231016 | 103700 | 3467666500 | 22000 | 22050 | 22050 | 21950 | 3643 |
| 563 | 20231016 | 103600 | 3387551700 | 22050 | 22100 | 22100 | 22050 | 578 |
| 564 | 20231016 | 103500 | 3374803550 | 22100 | 22150 | 22150 | 22100 | 478 |
| 565 | 20231016 | 103400 | 3364237150 | 22150 | 22100 | 22150 | 22100 | 910 |
| 566 | 20231016 | 103300 | 3344105650 | 22150 | 22150 | 22200 | 22100 | 226 |
| 567 | 20231016 | 103200 | 3339094900 | 22150 | 22150 | 22150 | 22100 | 348 |
| 568 | 20231016 | 103100 | 3331386850 | 22100 | 22050 | 22100 | 22050 | 249 |
| 569 | 20231016 | 103000 | 3325894350 | 22050 | 22100 | 22100 | 22050 | 20 |
| 570 | 20231016 | 102900 | 3325452850 | 22150 | 22100 | 22150 | 22000 | 2233 |
| 571 | 20231016 | 102800 | 3276212350 | 22100 | 22100 | 22150 | 22100 | 291 |
| 572 | 20231016 | 102700 | 3269781100 | 22150 | 22050 | 22150 | 22000 | 862 |
| 573 | 20231016 | 102600 | 3250791950 | 22150 | 22050 | 22150 | 22000 | 1689 |
| 574 | 20231016 | 102500 | 3213520900 | 22050 | 22100 | 22150 | 21950 | 1822 |
| 575 | 20231016 | 102400 | 3173399900 | 22100 | 22150 | 22200 | 22100 | 788 |
| 576 | 20231016 | 102300 | 3155945700 | 22200 | 22100 | 22200 | 22050 | 632 |
| 577 | 20231016 | 102200 | 3141970350 | 22100 | 22050 | 22100 | 22050 | 658 |
| 578 | 20231016 | 102100 | 3127461300 | 22050 | 22000 | 22100 | 22000 | 329 |
| 579 | 20231016 | 102000 | 3120198300 | 22100 | 22000 | 22100 | 21950 | 1191 |
| 580 | 20231016 | 101900 | 3093968000 | 21950 | 22050 | 22100 | 21950 | 1048 |
| 581 | 20231016 | 101800 | 3070919050 | 22050 | 22050 | 22050 | 21900 | 1576 |
| 582 | 20231016 | 101700 | 3036306600 | 22100 | 22000 | 22100 | 21900 | 1522 |
| 583 | 20231016 | 101600 | 3002876950 | 22000 | 22050 | 22050 | 22000 | 2677 |
| 584 | 20231016 | 101500 | 2943972150 | 22000 | 22100 | 22150 | 22000 | 4766 |
| 585 | 20231016 | 101400 | 2839045800 | 22050 | 22100 | 22100 | 22050 | 2150 |
| 586 | 20231016 | 101300 | 2791625250 | 22100 | 22200 | 22200 | 22100 | 6076 |
| 587 | 20231016 | 101200 | 2657180350 | 22200 | 22200 | 22200 | 22150 | 394 |
| 588 | 20231016 | 101100 | 2648435700 | 22200 | 22150 | 22200 | 22150 | 197 |
| 589 | 20231016 | 101000 | 2644062500 | 22200 | 22300 | 22300 | 22200 | 4446 |
| 590 | 20231016 | 100900 | 2545329350 | 22350 | 22400 | 22400 | 22250 | 468 |
| 591 | 20231016 | 100800 | 2534878750 | 22400 | 22250 | 22400 | 22250 | 2653 |
| 592 | 20231016 | 100700 | 2475724750 | 22250 | 22250 | 22250 | 22200 | 636 |
| 593 | 20231016 | 100600 | 2461601000 | 22250 | 22250 | 22250 | 22200 | 186 |
| 594 | 20231016 | 100500 | 2457462550 | 22250 | 22250 | 22250 | 22200 | 598 |
| 595 | 20231016 | 100400 | 2444161100 | 22200 | 22250 | 22250 | 22200 | 1658 |
| 596 | 20231016 | 100300 | 2407274050 | 22250 | 22300 | 22300 | 22250 | 826 |
| 597 | 20231016 | 100200 | 2388895500 | 22250 | 22300 | 22300 | 22250 | 400 |
| 598 | 20231016 | 100100 | 2379995250 | 22300 | 22400 | 22400 | 22300 | 1822 |
| 599 | 20231016 | 100000 | 2339308650 | 22300 | 22400 | 22400 | 22300 | 653 |
| 600 | 20231016 | 095900 | 2324716450 | 22350 | 22350 | 22350 | 22300 | 172 |
| 601 | 20231016 | 095800 | 2320874300 | 22300 | 22350 | 22350 | 22300 | 1547 |
| 602 | 20231016 | 095700 | 2286362950 | 22350 | 22300 | 22400 | 22300 | 379 |
| 603 | 20231016 | 095600 | 2277896800 | 22300 | 22450 | 22450 | 22300 | 362 |
| 604 | 20231016 | 095500 | 2269807450 | 22450 | 22400 | 22450 | 22350 | 666 |
| 605 | 20231016 | 095400 | 2254888350 | 22450 | 22350 | 22450 | 22350 | 569 |
| 606 | 20231016 | 095300 | 2242149550 | 22350 | 22450 | 22450 | 22350 | 640 |
| 607 | 20231016 | 095200 | 2227816700 | 22450 | 22350 | 22450 | 22350 | 173 |
| 608 | 20231016 | 095100 | 2223947600 | 22350 | 22300 | 22400 | 22250 | 3131 |
| 609 | 20231016 | 095000 | 2153890650 | 22300 | 22300 | 22350 | 22300 | 550 |
| 610 | 20231016 | 094900 | 2141621500 | 22300 | 22250 | 22350 | 22200 | 1594 |
| 611 | 20231016 | 094800 | 2106118250 | 22250 | 22200 | 22250 | 22200 | 1339 |
| 612 | 20231016 | 094700 | 2076371600 | 22250 | 22150 | 22250 | 22150 | 1693 |
| 613 | 20231016 | 094600 | 2038752450 | 22200 | 22300 | 22350 | 22150 | 5498 |
| 614 | 20231016 | 094500 | 1916336300 | 22300 | 22300 | 22350 | 22300 | 2711 |
| 615 | 20231016 | 094400 | 1855840550 | 22300 | 22450 | 22500 | 22300 | 10449 |
| 616 | 20231016 | 094300 | 1622334100 | 22450 | 22500 | 22650 | 22400 | 2296 |
| 617 | 20231016 | 094200 | 1570784150 | 22500 | 22650 | 22650 | 22500 | 16567 |
| 618 | 20231016 | 094100 | 1197323650 | 22700 | 22700 | 22750 | 22650 | 230 |
| 619 | 20231016 | 094000 | 1192105400 | 22700 | 22700 | 22750 | 22700 | 1659 |
| 620 | 20231016 | 093900 | 1154445850 | 22750 | 22850 | 22850 | 22750 | 1682 |
| 621 | 20231016 | 093800 | 1116152400 | 22850 | 22900 | 22900 | 22800 | 409 |
| 622 | 20231016 | 093700 | 1106808650 | 22900 | 22850 | 22900 | 22850 | 240 |
| 623 | 20231016 | 093600 | 1101324150 | 22850 | 23000 | 23000 | 22850 | 42 |
| 624 | 20231016 | 093500 | 1100363200 | 22850 | 22850 | 22850 | 22850 | 251 |
| 625 | 20231016 | 093400 | 1094627850 | 22800 | 22850 | 22900 | 22800 | 1193 |
| 626 | 20231016 | 093300 | 1067414000 | 22950 | 23000 | 23000 | 22800 | 169 |
| 627 | 20231016 | 093200 | 1063548600 | 22850 | 23000 | 23000 | 22850 | 913 |
| 628 | 20231016 | 093100 | 1042678500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 629 | 20231016 | 093000 | 1042655550 | 22850 | 22850 | 23000 | 22800 | 185 |
| 630 | 20231016 | 092900 | 1038428150 | 22850 | 22850 | 22850 | 22850 | 358 |
| 631 | 20231016 | 092800 | 1030247850 | 22850 | 22850 | 22850 | 22800 | 788 |
| 632 | 20231016 | 092700 | 1012249500 | 22850 | 22850 | 22850 | 22850 | 378 |
| 633 | 20231016 | 092600 | 1003612200 | 23000 | 22850 | 23000 | 22800 | 943 |
| 634 | 20231016 | 092500 | 982102700 | 22850 | 22900 | 22900 | 22800 | 733 |
| 635 | 20231016 | 092400 | 965346700 | 23000 | 22900 | 23000 | 22900 | 204 |
| 636 | 20231016 | 092300 | 960669400 | 22900 | 22950 | 23000 | 22900 | 108 |
| 637 | 20231016 | 092200 | 958189400 | 22950 | 22950 | 23000 | 22950 | 604 |
| 638 | 20231016 | 092100 | 944323450 | 22900 | 22950 | 22950 | 22900 | 383 |
| 639 | 20231016 | 092000 | 935542650 | 22950 | 23000 | 23050 | 22900 | 42 |
| 640 | 20231016 | 091900 | 934578100 | 22900 | 22900 | 23000 | 22900 | 637 |
| 641 | 20231016 | 091800 | 919990700 | 22900 | 23000 | 23000 | 22850 | 76 |
| 642 | 20231016 | 091700 | 918250300 | 22850 | 22900 | 22950 | 22850 | 1687 |
| 643 | 20231016 | 091600 | 879665000 | 22950 | 23000 | 23000 | 22950 | 1146 |
| 644 | 20231016 | 091500 | 853363750 | 23000 | 23100 | 23100 | 23000 | 1176 |
| 645 | 20231016 | 091400 | 826299650 | 23050 | 23150 | 23150 | 23050 | 759 |
| 646 | 20231016 | 091300 | 808780950 | 23100 | 23100 | 23200 | 23100 | 887 |
| 647 | 20231016 | 091200 | 788267350 | 23100 | 22900 | 23100 | 22900 | 264 |
| 648 | 20231016 | 091100 | 782180150 | 22900 | 22900 | 23000 | 22850 | 2386 |
| 649 | 20231016 | 091000 | 727406600 | 22950 | 22700 | 22950 | 22700 | 1505 |
| 650 | 20231016 | 090900 | 693091300 | 22650 | 22800 | 22800 | 22650 | 702 |
| 651 | 20231016 | 090800 | 677156200 | 22750 | 22700 | 22800 | 22650 | 635 |
| 652 | 20231016 | 090700 | 662740000 | 22700 | 22700 | 22800 | 22650 | 908 |
| 653 | 20231016 | 090600 | 642115000 | 22650 | 22650 | 22800 | 22650 | 1102 |
| 654 | 20231016 | 090500 | 617076400 | 22600 | 22600 | 22800 | 22600 | 1895 |
| 655 | 20231016 | 090400 | 574132600 | 22800 | 22650 | 22800 | 22600 | 5510 |
| 656 | 20231016 | 090300 | 449555300 | 22600 | 22750 | 22800 | 22600 | 5715 |
| 657 | 20231016 | 090200 | 319918100 | 22800 | 22900 | 22900 | 22700 | 4904 |
| 658 | 20231016 | 090100 | 208315550 | 22950 | 23150 | 23250 | 22950 | 3900 |
| 659 | 20231016 | 090000 | 118499950 | 23250 | 23300 | 23400 | 23100 | 5093 |