34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 194900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 3 | 20231016 | 194800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20231016 | 194700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20231016 | 194600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20231016 | 194500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20231016 | 194400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20231016 | 194300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20231016 | 194200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20231016 | 194100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20231016 | 194000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20231016 | 193900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20231016 | 193800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20231016 | 193700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20231016 | 193600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20231016 | 193500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20231016 | 193400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20231016 | 193300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20231016 | 193200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20231016 | 193100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20231016 | 193000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20231016 | 192900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20231016 | 192800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20231016 | 192700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20231016 | 192600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20231016 | 192500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20231016 | 192400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20231016 | 192300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20231016 | 192200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20231016 | 192100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20231016 | 192000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20231016 | 191900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 33 | 20231016 | 191800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20231016 | 191700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20231016 | 191600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20231016 | 191500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20231016 | 191400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20231016 | 191300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20231016 | 191200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20231016 | 191100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20231016 | 191000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20231016 | 190900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20231016 | 190800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20231016 | 190700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20231016 | 190600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20231016 | 190500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20231016 | 190400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20231016 | 190300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20231016 | 190200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20231016 | 190100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20231016 | 190000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20231016 | 185900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20231016 | 185800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20231016 | 185700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20231016 | 185600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20231016 | 185500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20231016 | 185400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20231016 | 185300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20231016 | 185200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20231016 | 185100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20231016 | 185000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20231016 | 184900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 63 | 20231016 | 184800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20231016 | 184700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20231016 | 184600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20231016 | 184500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20231016 | 184400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20231016 | 184300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20231016 | 184200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20231016 | 184100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20231016 | 184000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20231016 | 183900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20231016 | 183800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20231016 | 183700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20231016 | 183600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20231016 | 183500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20231016 | 183400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20231016 | 183300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20231016 | 183200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20231016 | 183100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20231016 | 183000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20231016 | 182900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20231016 | 182800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20231016 | 182700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20231016 | 182600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20231016 | 182500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20231016 | 182400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20231016 | 182300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20231016 | 182200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20231016 | 182100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20231016 | 182000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20231016 | 181900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 93 | 20231016 | 181800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20231016 | 181700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20231016 | 181600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20231016 | 181500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20231016 | 181400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20231016 | 181300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20231016 | 181200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20231016 | 181100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20231016 | 181000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20231016 | 180900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20231016 | 180800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20231016 | 180700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20231016 | 180600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20231016 | 180500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20231016 | 180400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20231016 | 180300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20231016 | 180200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20231016 | 180100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20231016 | 180000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20231016 | 175900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20231016 | 175800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20231016 | 175700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20231016 | 175600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20231016 | 175500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20231016 | 175400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20231016 | 175300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20231016 | 175200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20231016 | 175100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20231016 | 175000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20231016 | 174900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 123 | 20231016 | 174800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20231016 | 174700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20231016 | 174600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20231016 | 174500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20231016 | 174400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20231016 | 174300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20231016 | 174200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20231016 | 174100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20231016 | 174000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20231016 | 173900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20231016 | 173800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20231016 | 173700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20231016 | 173600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20231016 | 173500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20231016 | 173400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20231016 | 173300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20231016 | 173200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20231016 | 173100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20231016 | 173000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20231016 | 172900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20231016 | 172800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20231016 | 172700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20231016 | 172600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20231016 | 172500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20231016 | 172400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20231016 | 172300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20231016 | 172200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20231016 | 172100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20231016 | 172000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20231016 | 171900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 153 | 20231016 | 171800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20231016 | 171700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20231016 | 171600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20231016 | 171500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20231016 | 171400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20231016 | 171300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20231016 | 171200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20231016 | 171100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20231016 | 171000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20231016 | 170900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20231016 | 170800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20231016 | 170700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20231016 | 170600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20231016 | 170500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20231016 | 170400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20231016 | 170300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20231016 | 170200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20231016 | 170100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20231016 | 170000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20231016 | 165900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20231016 | 165800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20231016 | 165700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20231016 | 165600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20231016 | 165500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20231016 | 165400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20231016 | 165300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20231016 | 165200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20231016 | 165100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20231016 | 165000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20231016 | 164900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 183 | 20231016 | 164800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20231016 | 164700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20231016 | 164600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20231016 | 164500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20231016 | 164400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20231016 | 164300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20231016 | 164200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20231016 | 164100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20231016 | 164000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20231016 | 163900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20231016 | 163800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20231016 | 163700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20231016 | 163600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20231016 | 163500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20231016 | 163400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20231016 | 163300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20231016 | 163200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20231016 | 163100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20231016 | 163000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20231016 | 162900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20231016 | 162800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20231016 | 162700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20231016 | 162600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20231016 | 162500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20231016 | 162400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20231016 | 162300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20231016 | 162200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20231016 | 162100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20231016 | 162000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20231016 | 161900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 213 | 20231016 | 161800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20231016 | 161700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20231016 | 161600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20231016 | 161500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20231016 | 161400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20231016 | 161300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20231016 | 161200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20231016 | 161100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20231016 | 161000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20231016 | 160900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20231016 | 160800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20231016 | 160700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20231016 | 160600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20231016 | 160500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20231016 | 160400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20231016 | 160300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20231016 | 160200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20231016 | 160100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20231016 | 160000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20231016 | 155900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20231016 | 155800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20231016 | 155700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20231016 | 155600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20231016 | 155500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20231016 | 155400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20231016 | 155300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20231016 | 155200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20231016 | 155100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20231016 | 155000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20231016 | 154900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 243 | 20231016 | 154800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20231016 | 154700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20231016 | 154600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20231016 | 154500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20231016 | 154400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20231016 | 154300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20231016 | 154200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20231016 | 154100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20231016 | 154000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20231016 | 153900 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20231016 | 153800 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20231016 | 153700 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20231016 | 153600 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20231016 | 153500 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20231016 | 153400 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20231016 | 153300 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20231016 | 153200 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20231016 | 153100 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20231016 | 153000 | 4127100100 | 23800 | 23800 | 23800 | 23800 | 3969 |
| 262 | 20231016 | 152900 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20231016 | 152800 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20231016 | 152700 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20231016 | 152600 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20231016 | 152500 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20231016 | 152400 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20231016 | 152300 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20231016 | 152200 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20231016 | 152100 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20231016 | 152000 | 4032637900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20231016 | 151900 | 4032637900 | 23800 | 23800 | 23850 | 23750 | 3097 |
| 273 | 20231016 | 151800 | 3958949800 | 23800 | 23800 | 23800 | 23750 | 1801 |
| 274 | 20231016 | 151700 | 3916086050 | 23800 | 23750 | 23800 | 23750 | 1327 |
| 275 | 20231016 | 151600 | 3884505450 | 23800 | 23800 | 23800 | 23750 | 118 |
| 276 | 20231016 | 151500 | 3881697500 | 23800 | 23750 | 23800 | 23750 | 1849 |
| 277 | 20231016 | 151400 | 3837722750 | 23750 | 23750 | 23800 | 23750 | 1023 |
| 278 | 20231016 | 151300 | 3813426050 | 23800 | 23750 | 23800 | 23750 | 1114 |
| 279 | 20231016 | 151200 | 3786965950 | 23800 | 23750 | 23800 | 23750 | 520 |
| 280 | 20231016 | 151100 | 3774592800 | 23750 | 23700 | 23800 | 23650 | 1162 |
| 281 | 20231016 | 151000 | 3747068450 | 23800 | 23750 | 23800 | 23700 | 1530 |
| 282 | 20231016 | 150900 | 3710736000 | 23750 | 23700 | 23750 | 23700 | 88 |
| 283 | 20231016 | 150800 | 3708648500 | 23650 | 23700 | 23750 | 23650 | 219 |
| 284 | 20231016 | 150700 | 3703458300 | 23650 | 23750 | 23750 | 23650 | 1375 |
| 285 | 20231016 | 150600 | 3670813600 | 23750 | 23750 | 23750 | 23700 | 558 |
| 286 | 20231016 | 150500 | 3657586100 | 23700 | 23750 | 23750 | 23700 | 147 |
| 287 | 20231016 | 150400 | 3654099950 | 23750 | 23650 | 23800 | 23650 | 1848 |
| 288 | 20231016 | 150300 | 3610284750 | 23650 | 23700 | 23700 | 23650 | 111 |
| 289 | 20231016 | 150200 | 3607654550 | 23700 | 23650 | 23700 | 23650 | 674 |
| 290 | 20231016 | 150100 | 3591706250 | 23700 | 23650 | 23700 | 23600 | 558 |
| 291 | 20231016 | 150000 | 3578497700 | 23650 | 23700 | 23700 | 23650 | 1209 |
| 292 | 20231016 | 145900 | 3549866600 | 23700 | 23700 | 23700 | 23650 | 528 |
| 293 | 20231016 | 145800 | 3537355500 | 23700 | 23700 | 23700 | 23650 | 356 |
| 294 | 20231016 | 145700 | 3528918400 | 23700 | 23650 | 23700 | 23650 | 15 |
| 295 | 20231016 | 145600 | 3528563600 | 23700 | 23700 | 23700 | 23650 | 360 |
| 296 | 20231016 | 145500 | 3520031700 | 23700 | 23650 | 23700 | 23650 | 342 |
| 297 | 20231016 | 145400 | 3511935550 | 23650 | 23650 | 23650 | 23650 | 910 |
| 298 | 20231016 | 145300 | 3490414050 | 23700 | 23600 | 23700 | 23600 | 2941 |
| 299 | 20231016 | 145200 | 3420936800 | 23700 | 23700 | 23700 | 23650 | 1511 |
| 300 | 20231016 | 145100 | 3385200150 | 23700 | 23650 | 23700 | 23650 | 34 |
| 301 | 20231016 | 145000 | 3384396000 | 23650 | 23700 | 23700 | 23650 | 832 |
| 302 | 20231016 | 144900 | 3364677800 | 23700 | 23700 | 23700 | 23650 | 381 |
| 303 | 20231016 | 144800 | 3355648150 | 23700 | 23700 | 23700 | 23650 | 860 |
| 304 | 20231016 | 144700 | 3335266300 | 23650 | 23700 | 23700 | 23650 | 3 |
| 305 | 20231016 | 144600 | 3335195250 | 23700 | 23700 | 23700 | 23650 | 3 |
| 306 | 20231016 | 144500 | 3335124200 | 23650 | 23700 | 23700 | 23650 | 925 |
| 307 | 20231016 | 144400 | 3313201750 | 23700 | 23650 | 23700 | 23650 | 966 |
| 308 | 20231016 | 144300 | 3290310050 | 23700 | 23700 | 23700 | 23650 | 219 |
| 309 | 20231016 | 144200 | 3285128850 | 23650 | 23650 | 23650 | 23650 | 14 |
| 310 | 20231016 | 144100 | 3284797750 | 23650 | 23650 | 23700 | 23650 | 3 |
| 311 | 20231016 | 144000 | 3284726750 | 23650 | 23650 | 23700 | 23650 | 319 |
| 312 | 20231016 | 143900 | 3277172100 | 23700 | 23650 | 23700 | 23650 | 7 |
| 313 | 20231016 | 143800 | 3277006350 | 23700 | 23600 | 23700 | 23600 | 487 |
| 314 | 20231016 | 143700 | 3265501750 | 23650 | 23650 | 23650 | 23600 | 1281 |
| 315 | 20231016 | 143600 | 3235226450 | 23650 | 23650 | 23650 | 23600 | 500 |
| 316 | 20231016 | 143500 | 3223425650 | 23650 | 23650 | 23650 | 23600 | 325 |
| 317 | 20231016 | 143400 | 3215739550 | 23600 | 23700 | 23700 | 23600 | 2855 |
| 318 | 20231016 | 143300 | 3148233050 | 23700 | 23700 | 23700 | 23650 | 1030 |
| 319 | 20231016 | 143200 | 3123822100 | 23650 | 23750 | 23750 | 23650 | 3814 |
| 320 | 20231016 | 143100 | 3033400250 | 23750 | 23750 | 23750 | 23750 | 278 |
| 321 | 20231016 | 143000 | 3026797750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 322 | 20231016 | 142900 | 3026774050 | 23700 | 23700 | 23700 | 23700 | 35 |
| 323 | 20231016 | 142800 | 3025944550 | 23750 | 23700 | 23750 | 23700 | 74 |
| 324 | 20231016 | 142700 | 3024187200 | 23700 | 23700 | 23700 | 23700 | 2 |
| 325 | 20231016 | 142600 | 3024139800 | 23700 | 23750 | 23750 | 23700 | 332 |
| 326 | 20231016 | 142500 | 3016262500 | 23750 | 23750 | 23750 | 23700 | 1310 |
| 327 | 20231016 | 142400 | 2985182500 | 23700 | 23750 | 23750 | 23700 | 186 |
| 328 | 20231016 | 142300 | 2980774150 | 23750 | 23700 | 23750 | 23700 | 238 |
| 329 | 20231016 | 142200 | 2975126750 | 23700 | 23750 | 23750 | 23700 | 324 |
| 330 | 20231016 | 142100 | 2967447000 | 23700 | 23750 | 23750 | 23700 | 171 |
| 331 | 20231016 | 142000 | 2963394250 | 23750 | 23750 | 23750 | 23700 | 40 |
| 332 | 20231016 | 141900 | 2962444350 | 23700 | 23700 | 23750 | 23700 | 402 |
| 333 | 20231016 | 141800 | 2952907750 | 23750 | 23750 | 23750 | 23750 | 32 |
| 334 | 20231016 | 141700 | 2952147750 | 23700 | 23750 | 23750 | 23700 | 77 |
| 335 | 20231016 | 141600 | 2950321450 | 23700 | 23700 | 23750 | 23700 | 164 |
| 336 | 20231016 | 141500 | 2946434500 | 23750 | 23700 | 23750 | 23700 | 86 |
| 337 | 20231016 | 141400 | 2944392200 | 23750 | 23700 | 23750 | 23700 | 221 |
| 338 | 20231016 | 141300 | 2939153450 | 23700 | 23750 | 23750 | 23700 | 18 |
| 339 | 20231016 | 141200 | 2938726100 | 23750 | 23700 | 23750 | 23700 | 155 |
| 340 | 20231016 | 141100 | 2935052000 | 23700 | 23750 | 23750 | 23700 | 7 |
| 341 | 20231016 | 141000 | 2934885850 | 23750 | 23750 | 23750 | 23700 | 481 |
| 342 | 20231016 | 140900 | 2923462150 | 23750 | 23750 | 23750 | 23750 | 42 |
| 343 | 20231016 | 140800 | 2922464650 | 23750 | 23750 | 23750 | 23750 | 2 |
| 344 | 20231016 | 140700 | 2922417150 | 23750 | 23750 | 23750 | 23700 | 150 |
| 345 | 20231016 | 140600 | 2918854800 | 23750 | 23750 | 23750 | 23750 | 76 |
| 346 | 20231016 | 140500 | 2917049800 | 23750 | 23750 | 23750 | 23750 | 57 |
| 347 | 20231016 | 140400 | 2915696050 | 23750 | 23750 | 23750 | 23700 | 283 |
| 348 | 20231016 | 140300 | 2908974950 | 23700 | 23750 | 23750 | 23700 | 44 |
| 349 | 20231016 | 140200 | 2907930000 | 23750 | 23700 | 23750 | 23700 | 25 |
| 350 | 20231016 | 140100 | 2907336900 | 23750 | 23800 | 23800 | 23700 | 100 |
| 351 | 20231016 | 140000 | 2904960600 | 23800 | 23700 | 23800 | 23700 | 203 |
| 352 | 20231016 | 135900 | 2900140950 | 23750 | 23750 | 23750 | 23700 | 52 |
| 353 | 20231016 | 135800 | 2898906000 | 23750 | 23750 | 23800 | 23750 | 12 |
| 354 | 20231016 | 135700 | 2898620950 | 23700 | 23750 | 23800 | 23700 | 29 |
| 355 | 20231016 | 135600 | 2897931700 | 23800 | 23800 | 23800 | 23800 | 36 |
| 356 | 20231016 | 135500 | 2897074900 | 23700 | 23800 | 23800 | 23700 | 130 |
| 357 | 20231016 | 135400 | 2893990800 | 23700 | 23750 | 23750 | 23700 | 533 |
| 358 | 20231016 | 135300 | 2881332100 | 23750 | 23750 | 23750 | 23700 | 35 |
| 359 | 20231016 | 135200 | 2880500900 | 23750 | 23750 | 23750 | 23700 | 86 |
| 360 | 20231016 | 135100 | 2878459300 | 23700 | 23750 | 23750 | 23700 | 2 |
| 361 | 20231016 | 135000 | 2878411850 | 23750 | 23750 | 23750 | 23700 | 107 |
| 362 | 20231016 | 134900 | 2875870650 | 23700 | 23700 | 23700 | 23700 | 23 |
| 363 | 20231016 | 134800 | 2875325550 | 23700 | 23700 | 23700 | 23700 | 16 |
| 364 | 20231016 | 134700 | 2874946350 | 23700 | 23750 | 23750 | 23700 | 105 |
| 365 | 20231016 | 134600 | 2872457700 | 23750 | 23700 | 23750 | 23700 | 469 |
| 366 | 20231016 | 134500 | 2861339050 | 23700 | 23750 | 23750 | 23700 | 195 |
| 367 | 20231016 | 134400 | 2856707850 | 23750 | 23750 | 23750 | 23700 | 207 |
| 368 | 20231016 | 134300 | 2851791650 | 23750 | 23850 | 23850 | 23750 | 3246 |
| 369 | 20231016 | 134200 | 2774537650 | 23900 | 23900 | 23900 | 23900 | 14 |
| 370 | 20231016 | 134100 | 2774203050 | 23900 | 23900 | 23900 | 23850 | 220 |
| 371 | 20231016 | 134000 | 2768945150 | 23950 | 23900 | 23950 | 23900 | 2 |
| 372 | 20231016 | 133900 | 2768897300 | 23900 | 23950 | 23950 | 23900 | 66 |
| 373 | 20231016 | 133800 | 2767316650 | 23900 | 23900 | 23900 | 23900 | 52 |
| 374 | 20231016 | 133700 | 2766073850 | 23950 | 23950 | 23950 | 23900 | 87 |
| 375 | 20231016 | 133600 | 2763990250 | 23900 | 23900 | 23900 | 23900 | 2 |
| 376 | 20231016 | 133500 | 2763942450 | 23900 | 23900 | 23900 | 23900 | 50 |
| 377 | 20231016 | 133400 | 2762747450 | 23900 | 23950 | 23950 | 23900 | 108 |
| 378 | 20231016 | 133300 | 2760163100 | 23850 | 23850 | 23850 | 23850 | 69 |
| 379 | 20231016 | 133200 | 2758517450 | 23900 | 23800 | 23900 | 23800 | 52 |
| 380 | 20231016 | 133100 | 2757274750 | 23900 | 23800 | 23900 | 23800 | 19 |
| 381 | 20231016 | 133000 | 2756820850 | 23800 | 23850 | 23850 | 23800 | 42 |
| 382 | 20231016 | 132900 | 2755819200 | 23850 | 23850 | 23900 | 23850 | 106 |
| 383 | 20231016 | 132800 | 2753286350 | 23850 | 23850 | 23850 | 23800 | 294 |
| 384 | 20231016 | 132700 | 2746274500 | 23800 | 23800 | 23850 | 23800 | 94 |
| 385 | 20231016 | 132600 | 2744037250 | 23850 | 23900 | 23900 | 23850 | 1217 |
| 386 | 20231016 | 132500 | 2715010400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 387 | 20231016 | 132400 | 2715010400 | 23850 | 23900 | 23900 | 23850 | 62 |
| 388 | 20231016 | 132300 | 2713528700 | 23850 | 23900 | 23900 | 23850 | 54 |
| 389 | 20231016 | 132200 | 2712240650 | 23900 | 23850 | 23900 | 23850 | 24 |
| 390 | 20231016 | 132100 | 2711667200 | 23850 | 23900 | 23900 | 23850 | 17 |
| 391 | 20231016 | 132000 | 2711261450 | 23850 | 23900 | 23900 | 23850 | 245 |
| 392 | 20231016 | 131900 | 2705415950 | 23900 | 23850 | 23900 | 23850 | 91 |
| 393 | 20231016 | 131800 | 2703244100 | 23850 | 23900 | 23950 | 23850 | 1005 |
| 394 | 20231016 | 131700 | 2679224650 | 23900 | 23900 | 23900 | 23900 | 119 |
| 395 | 20231016 | 131600 | 2676380550 | 23900 | 23850 | 23900 | 23850 | 80 |
| 396 | 20231016 | 131500 | 2674472450 | 23850 | 23900 | 23900 | 23850 | 4 |
| 397 | 20231016 | 131400 | 2674376950 | 23900 | 23900 | 23900 | 23900 | 109 |
| 398 | 20231016 | 131300 | 2671771850 | 23900 | 23950 | 23950 | 23900 | 26 |
| 399 | 20231016 | 131200 | 2671149850 | 23900 | 23850 | 23900 | 23850 | 6 |
| 400 | 20231016 | 131100 | 2671006650 | 23950 | 23850 | 23950 | 23850 | 2 |
| 401 | 20231016 | 131000 | 2670958850 | 23900 | 23950 | 23950 | 23850 | 567 |
| 402 | 20231016 | 130900 | 2657429850 | 23900 | 23900 | 23900 | 23900 | 930 |
| 403 | 20231016 | 130800 | 2635202850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 404 | 20231016 | 130700 | 2635202850 | 24000 | 23900 | 24000 | 23900 | 3 |
| 405 | 20231016 | 130600 | 2635131050 | 23900 | 23950 | 24000 | 23900 | 23 |
| 406 | 20231016 | 130500 | 2634579300 | 23900 | 24000 | 24050 | 23900 | 1009 |
| 407 | 20231016 | 130400 | 2610377300 | 24000 | 23950 | 24000 | 23950 | 63 |
| 408 | 20231016 | 130300 | 2608868400 | 24000 | 24000 | 24000 | 23950 | 9 |
| 409 | 20231016 | 130200 | 2608652600 | 24000 | 24000 | 24000 | 24000 | 16 |
| 410 | 20231016 | 130100 | 2608268600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 411 | 20231016 | 130000 | 2608268600 | 23950 | 24000 | 24000 | 23900 | 36 |
| 412 | 20231016 | 125900 | 2607405300 | 23900 | 23900 | 24000 | 23900 | 533 |
| 413 | 20231016 | 125800 | 2594638300 | 23900 | 23900 | 23900 | 23900 | 1 |
| 414 | 20231016 | 125700 | 2594614400 | 23950 | 23850 | 23950 | 23850 | 116 |
| 415 | 20231016 | 125600 | 2591846600 | 23900 | 23850 | 23900 | 23850 | 215 |
| 416 | 20231016 | 125500 | 2586713150 | 23850 | 23850 | 23950 | 23850 | 17 |
| 417 | 20231016 | 125400 | 2586306200 | 23900 | 23900 | 23900 | 23850 | 429 |
| 418 | 20231016 | 125300 | 2576055400 | 23900 | 23850 | 23900 | 23850 | 46 |
| 419 | 20231016 | 125200 | 2574956200 | 23900 | 23900 | 23900 | 23900 | 69 |
| 420 | 20231016 | 125100 | 2573307100 | 23850 | 23900 | 23900 | 23850 | 4 |
| 421 | 20231016 | 125000 | 2573211600 | 23900 | 23850 | 23900 | 23850 | 3 |
| 422 | 20231016 | 124900 | 2573139950 | 23850 | 23850 | 23900 | 23850 | 108 |
| 423 | 20231016 | 124800 | 2570559150 | 23850 | 23900 | 23900 | 23850 | 15 |
| 424 | 20231016 | 124700 | 2570200700 | 23850 | 23850 | 23900 | 23850 | 36 |
| 425 | 20231016 | 124600 | 2569340600 | 23900 | 23900 | 23950 | 23850 | 982 |
| 426 | 20231016 | 124500 | 2545870900 | 23900 | 23900 | 23900 | 23850 | 14 |
| 427 | 20231016 | 124400 | 2545536350 | 23850 | 23900 | 23900 | 23850 | 61 |
| 428 | 20231016 | 124300 | 2544078500 | 23850 | 23800 | 23900 | 23800 | 121 |
| 429 | 20231016 | 124200 | 2541195050 | 23800 | 23800 | 23850 | 23800 | 88 |
| 430 | 20231016 | 124100 | 2539097450 | 23800 | 23800 | 23800 | 23800 | 84 |
| 431 | 20231016 | 124000 | 2537098250 | 23800 | 23750 | 23800 | 23700 | 482 |
| 432 | 20231016 | 123900 | 2525650800 | 23700 | 23750 | 23750 | 23700 | 32 |
| 433 | 20231016 | 123800 | 2524891000 | 23750 | 23700 | 23750 | 23700 | 41 |
| 434 | 20231016 | 123700 | 2523919200 | 23700 | 23700 | 23750 | 23700 | 306 |
| 435 | 20231016 | 123600 | 2516665100 | 23650 | 23650 | 23650 | 23650 | 81 |
| 436 | 20231016 | 123500 | 2514749450 | 23700 | 23700 | 23700 | 23650 | 46 |
| 437 | 20231016 | 123400 | 2513659350 | 23650 | 23650 | 23700 | 23650 | 95 |
| 438 | 20231016 | 123300 | 2511410750 | 23700 | 23650 | 23700 | 23650 | 64 |
| 439 | 20231016 | 123200 | 2509894400 | 23650 | 23750 | 23750 | 23650 | 125 |
| 440 | 20231016 | 123100 | 2506931550 | 23750 | 23700 | 23750 | 23700 | 120 |
| 441 | 20231016 | 123000 | 2504087450 | 23650 | 23650 | 23650 | 23650 | 53 |
| 442 | 20231016 | 122900 | 2502834000 | 23700 | 23750 | 23750 | 23650 | 106 |
| 443 | 20231016 | 122800 | 2500320750 | 23700 | 23700 | 23700 | 23650 | 19 |
| 444 | 20231016 | 122700 | 2499870750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 445 | 20231016 | 122600 | 2499847050 | 23650 | 23750 | 23750 | 23650 | 15 |
| 446 | 20231016 | 122500 | 2499490900 | 23650 | 23750 | 23750 | 23650 | 62 |
| 447 | 20231016 | 122400 | 2498024400 | 23700 | 23650 | 23700 | 23650 | 40 |
| 448 | 20231016 | 122300 | 2497077450 | 23750 | 23750 | 23750 | 23650 | 556 |
| 449 | 20231016 | 122200 | 2483922150 | 23750 | 23700 | 23750 | 23700 | 373 |
| 450 | 20231016 | 122100 | 2475079900 | 23700 | 23750 | 23750 | 23700 | 157 |
| 451 | 20231016 | 122000 | 2471358650 | 23750 | 23750 | 23750 | 23700 | 103 |
| 452 | 20231016 | 121900 | 2468912450 | 23750 | 23700 | 23750 | 23700 | 18 |
| 453 | 20231016 | 121800 | 2468485750 | 23700 | 23700 | 23750 | 23700 | 111 |
| 454 | 20231016 | 121700 | 2465854000 | 23650 | 23700 | 23700 | 23650 | 202 |
| 455 | 20231016 | 121600 | 2461076650 | 23700 | 23700 | 23700 | 23700 | 210 |
| 456 | 20231016 | 121500 | 2456099650 | 23700 | 23650 | 23700 | 23650 | 186 |
| 457 | 20231016 | 121400 | 2451700650 | 23700 | 23650 | 23700 | 23650 | 697 |
| 458 | 20231016 | 121300 | 2435186600 | 23650 | 23700 | 23700 | 23650 | 908 |
| 459 | 20231016 | 121200 | 2413670250 | 23700 | 23750 | 23750 | 23700 | 832 |
| 460 | 20231016 | 121100 | 2393951050 | 23750 | 23800 | 23800 | 23750 | 529 |
| 461 | 20231016 | 121000 | 2381385850 | 23800 | 23800 | 23800 | 23750 | 83 |
| 462 | 20231016 | 120900 | 2379413750 | 23750 | 23750 | 23800 | 23750 | 8 |
| 463 | 20231016 | 120800 | 2379223650 | 23750 | 23750 | 23750 | 23750 | 501 |
| 464 | 20231016 | 120700 | 2367324900 | 23750 | 23750 | 23750 | 23750 | 11 |
| 465 | 20231016 | 120600 | 2367063650 | 23750 | 23800 | 23800 | 23750 | 1991 |
| 466 | 20231016 | 120500 | 2319685700 | 23800 | 23800 | 23850 | 23800 | 2583 |
| 467 | 20231016 | 120400 | 2258210050 | 23850 | 23850 | 23850 | 23850 | 15 |
| 468 | 20231016 | 120300 | 2257852300 | 23850 | 23850 | 23850 | 23800 | 842 |
| 469 | 20231016 | 120200 | 2237811800 | 23900 | 23850 | 23900 | 23850 | 1722 |
| 470 | 20231016 | 120100 | 2196741300 | 23900 | 23850 | 23900 | 23850 | 58 |
| 471 | 20231016 | 120000 | 2195356200 | 23900 | 23850 | 23900 | 23850 | 76 |
| 472 | 20231016 | 115900 | 2193541950 | 23900 | 23900 | 23900 | 23850 | 126 |
| 473 | 20231016 | 115800 | 2190535800 | 23850 | 23850 | 23850 | 23850 | 465 |
| 474 | 20231016 | 115700 | 2179445550 | 23850 | 23850 | 23850 | 23850 | 2 |
| 475 | 20231016 | 115600 | 2179397850 | 23850 | 23850 | 23900 | 23850 | 110 |
| 476 | 20231016 | 115500 | 2176772550 | 23850 | 23850 | 23850 | 23850 | 317 |
| 477 | 20231016 | 115400 | 2169212100 | 23900 | 23900 | 23900 | 23900 | 11 |
| 478 | 20231016 | 115300 | 2168949200 | 23900 | 23900 | 23900 | 23850 | 463 |
| 479 | 20231016 | 115200 | 2157899050 | 23850 | 23900 | 23900 | 23850 | 1131 |
| 480 | 20231016 | 115100 | 2130885800 | 23950 | 23900 | 23950 | 23900 | 94 |
| 481 | 20231016 | 115000 | 2128637750 | 23900 | 23900 | 23900 | 23900 | 169 |
| 482 | 20231016 | 114900 | 2124598650 | 23950 | 23950 | 23950 | 23900 | 148 |
| 483 | 20231016 | 114800 | 2121059050 | 23900 | 23900 | 23900 | 23900 | 182 |
| 484 | 20231016 | 114700 | 2116709250 | 23900 | 23950 | 24000 | 23900 | 1579 |
| 485 | 20231016 | 114600 | 2078909950 | 23950 | 23950 | 24000 | 23950 | 144 |
| 486 | 20231016 | 114500 | 2075460400 | 23950 | 24000 | 24000 | 23950 | 153 |
| 487 | 20231016 | 114400 | 2071795850 | 23950 | 23950 | 24000 | 23950 | 7 |
| 488 | 20231016 | 114300 | 2071628150 | 24000 | 24000 | 24000 | 24000 | 46 |
| 489 | 20231016 | 114200 | 2070524150 | 23950 | 24000 | 24000 | 23950 | 498 |
| 490 | 20231016 | 114100 | 2058596400 | 23950 | 24000 | 24000 | 23950 | 11 |
| 491 | 20231016 | 114000 | 2058332900 | 23950 | 23950 | 24000 | 23950 | 8 |
| 492 | 20231016 | 113900 | 2058141000 | 24000 | 23950 | 24000 | 23950 | 39 |
| 493 | 20231016 | 113800 | 2057205100 | 23950 | 23950 | 23950 | 23950 | 79 |
| 494 | 20231016 | 113700 | 2055313050 | 23950 | 23950 | 23950 | 23950 | 1203 |
| 495 | 20231016 | 113600 | 2026501200 | 24000 | 24000 | 24000 | 23950 | 35 |
| 496 | 20231016 | 113500 | 2025661250 | 23950 | 24000 | 24000 | 23950 | 28 |
| 497 | 20231016 | 113400 | 2024989350 | 24000 | 23950 | 24000 | 23950 | 42 |
| 498 | 20231016 | 113300 | 2023981600 | 23950 | 24000 | 24000 | 23950 | 64 |
| 499 | 20231016 | 113200 | 2022448650 | 23950 | 24000 | 24000 | 23950 | 69 |
| 500 | 20231016 | 113100 | 2020795950 | 24000 | 24000 | 24000 | 24000 | 2 |
| 501 | 20231016 | 113000 | 2020747950 | 23950 | 23950 | 24000 | 23950 | 27 |
| 502 | 20231016 | 112900 | 2020100150 | 23950 | 24000 | 24000 | 23950 | 57 |
| 503 | 20231016 | 112800 | 2018734950 | 24000 | 24000 | 24000 | 23950 | 579 |
| 504 | 20231016 | 112700 | 2004839000 | 23950 | 23950 | 24000 | 23950 | 67 |
| 505 | 20231016 | 112600 | 2003233350 | 23950 | 23950 | 23950 | 23950 | 65 |
| 506 | 20231016 | 112500 | 2001676600 | 23950 | 23950 | 23950 | 23950 | 8 |
| 507 | 20231016 | 112400 | 2001485000 | 24000 | 24000 | 24000 | 23950 | 69 |
| 508 | 20231016 | 112300 | 1999831450 | 23950 | 23950 | 24000 | 23950 | 5 |
| 509 | 20231016 | 112200 | 1999711650 | 23950 | 23950 | 23950 | 23950 | 131 |
| 510 | 20231016 | 112100 | 1996574200 | 24000 | 23950 | 24000 | 23950 | 15 |
| 511 | 20231016 | 112000 | 1996214900 | 23950 | 23950 | 23950 | 23950 | 177 |
| 512 | 20231016 | 111900 | 1991975750 | 23950 | 23950 | 24000 | 23950 | 732 |
| 513 | 20231016 | 111800 | 1974444300 | 23950 | 24000 | 24000 | 23950 | 238 |
| 514 | 20231016 | 111700 | 1968732850 | 24000 | 24000 | 24050 | 24000 | 38 |
| 515 | 20231016 | 111600 | 1967820400 | 24050 | 24000 | 24050 | 24000 | 364 |
| 516 | 20231016 | 111500 | 1959083600 | 24000 | 23950 | 24000 | 23950 | 328 |
| 517 | 20231016 | 111400 | 1951225500 | 23900 | 23950 | 23950 | 23900 | 223 |
| 518 | 20231016 | 111300 | 1945888250 | 23950 | 23900 | 23950 | 23900 | 178 |
| 519 | 20231016 | 111200 | 1941627800 | 23900 | 23950 | 23950 | 23900 | 1195 |
| 520 | 20231016 | 111100 | 1913010150 | 24000 | 24000 | 24000 | 23950 | 84 |
| 521 | 20231016 | 111000 | 1910996700 | 24000 | 23950 | 24050 | 23950 | 841 |
| 522 | 20231016 | 110900 | 1890821750 | 23950 | 23950 | 23950 | 23950 | 167 |
| 523 | 20231016 | 110800 | 1886822100 | 23950 | 24050 | 24050 | 23950 | 478 |
| 524 | 20231016 | 110700 | 1875352600 | 24050 | 24000 | 24050 | 24000 | 278 |
| 525 | 20231016 | 110600 | 1868678550 | 23950 | 24000 | 24000 | 23950 | 114 |
| 526 | 20231016 | 110500 | 1865943650 | 24000 | 23950 | 24000 | 23950 | 59 |
| 527 | 20231016 | 110400 | 1864527700 | 23950 | 24050 | 24050 | 23950 | 1965 |
| 528 | 20231016 | 110300 | 1817374700 | 24050 | 24050 | 24100 | 24050 | 1911 |
| 529 | 20231016 | 110200 | 1771415050 | 24100 | 24100 | 24100 | 24050 | 644 |
| 530 | 20231016 | 110100 | 1755899650 | 24100 | 24100 | 24200 | 24100 | 510 |
| 531 | 20231016 | 110000 | 1743608450 | 24100 | 24200 | 24200 | 24100 | 9 |
| 532 | 20231016 | 105900 | 1743390750 | 24100 | 24100 | 24150 | 24100 | 91 |
| 533 | 20231016 | 105800 | 1741196300 | 24100 | 24100 | 24100 | 24100 | 32 |
| 534 | 20231016 | 105700 | 1740425100 | 24100 | 24150 | 24150 | 24100 | 64 |
| 535 | 20231016 | 105600 | 1738882050 | 24100 | 24100 | 24100 | 24100 | 3 |
| 536 | 20231016 | 105500 | 1738809750 | 24100 | 24100 | 24100 | 24100 | 3 |
| 537 | 20231016 | 105400 | 1738737450 | 24100 | 24100 | 24100 | 24100 | 142 |
| 538 | 20231016 | 105300 | 1735315250 | 24100 | 24100 | 24150 | 24100 | 245 |
| 539 | 20231016 | 105200 | 1729410700 | 24100 | 24100 | 24150 | 24100 | 161 |
| 540 | 20231016 | 105100 | 1725530550 | 24100 | 24100 | 24100 | 24050 | 455 |
| 541 | 20231016 | 105000 | 1714566550 | 24100 | 24100 | 24100 | 24050 | 367 |
| 542 | 20231016 | 104900 | 1705722450 | 24050 | 24100 | 24100 | 24050 | 479 |
| 543 | 20231016 | 104800 | 1694179750 | 24100 | 24050 | 24100 | 24050 | 441 |
| 544 | 20231016 | 104700 | 1683552250 | 24100 | 24050 | 24100 | 24050 | 146 |
| 545 | 20231016 | 104600 | 1680040150 | 24050 | 24100 | 24100 | 24050 | 268 |
| 546 | 20231016 | 104500 | 1673594100 | 24050 | 24050 | 24100 | 24050 | 191 |
| 547 | 20231016 | 104400 | 1668993400 | 24050 | 24050 | 24100 | 24050 | 47 |
| 548 | 20231016 | 104300 | 1667862750 | 24100 | 24150 | 24150 | 24050 | 3557 |
| 549 | 20231016 | 104200 | 1582106350 | 24150 | 24150 | 24200 | 24150 | 331 |
| 550 | 20231016 | 104100 | 1574107900 | 24200 | 24150 | 24200 | 24150 | 143 |
| 551 | 20231016 | 104000 | 1570654400 | 24200 | 24200 | 24200 | 24200 | 19 |
| 552 | 20231016 | 103900 | 1570194600 | 24150 | 24200 | 24200 | 24150 | 9 |
| 553 | 20231016 | 103800 | 1569976900 | 24200 | 24150 | 24200 | 24150 | 147 |
| 554 | 20231016 | 103700 | 1566425300 | 24150 | 24150 | 24200 | 24150 | 210 |
| 555 | 20231016 | 103600 | 1561352850 | 24200 | 24150 | 24200 | 24150 | 213 |
| 556 | 20231016 | 103500 | 1556203100 | 24150 | 24200 | 24200 | 24150 | 55 |
| 557 | 20231016 | 103400 | 1554872250 | 24200 | 24200 | 24200 | 24150 | 41 |
| 558 | 20231016 | 103300 | 1553880100 | 24150 | 24150 | 24150 | 24150 | 14 |
| 559 | 20231016 | 103200 | 1553542000 | 24200 | 24150 | 24200 | 24150 | 873 |
| 560 | 20231016 | 103100 | 1532456300 | 24150 | 24200 | 24200 | 24150 | 67 |
| 561 | 20231016 | 103000 | 1530834950 | 24150 | 24200 | 24200 | 24150 | 403 |
| 562 | 20231016 | 102900 | 1521094900 | 24150 | 24150 | 24200 | 24150 | 10 |
| 563 | 20231016 | 102800 | 1520853350 | 24200 | 24250 | 24250 | 24150 | 301 |
| 564 | 20231016 | 102700 | 1513564500 | 24150 | 24200 | 24250 | 24150 | 23 |
| 565 | 20231016 | 102600 | 1513007950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 566 | 20231016 | 102500 | 1513007950 | 24250 | 24250 | 24250 | 24150 | 21 |
| 567 | 20231016 | 102400 | 1512498900 | 24200 | 24150 | 24200 | 24150 | 235 |
| 568 | 20231016 | 102300 | 1506812000 | 24150 | 24150 | 24200 | 24150 | 15 |
| 569 | 20231016 | 102200 | 1506449500 | 24200 | 24200 | 24200 | 24150 | 8 |
| 570 | 20231016 | 102100 | 1506256150 | 24200 | 24200 | 24200 | 24200 | 71 |
| 571 | 20231016 | 102000 | 1504537950 | 24200 | 24250 | 24250 | 24200 | 2148 |
| 572 | 20231016 | 101900 | 1452551350 | 24250 | 24250 | 24250 | 24250 | 6 |
| 573 | 20231016 | 101800 | 1452405850 | 24250 | 24300 | 24300 | 24250 | 23 |
| 574 | 20231016 | 101700 | 1451847050 | 24300 | 24300 | 24350 | 24300 | 549 |
| 575 | 20231016 | 101600 | 1438506300 | 24250 | 24250 | 24250 | 24250 | 10 |
| 576 | 20231016 | 101500 | 1438263800 | 24350 | 24250 | 24350 | 24250 | 712 |
| 577 | 20231016 | 101400 | 1420974600 | 24250 | 24250 | 24250 | 24250 | 90 |
| 578 | 20231016 | 101300 | 1418792100 | 24250 | 24250 | 24250 | 24250 | 288 |
| 579 | 20231016 | 101200 | 1411808100 | 24300 | 24300 | 24300 | 24300 | 6 |
| 580 | 20231016 | 101100 | 1411662300 | 24300 | 24300 | 24350 | 24300 | 13 |
| 581 | 20231016 | 101000 | 1411346350 | 24300 | 24300 | 24300 | 24300 | 476 |
| 582 | 20231016 | 100900 | 1399779550 | 24300 | 24300 | 24350 | 24300 | 195 |
| 583 | 20231016 | 100800 | 1395037500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 584 | 20231016 | 100700 | 1395037500 | 24350 | 24350 | 24350 | 24350 | 107 |
| 585 | 20231016 | 100600 | 1392432050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 586 | 20231016 | 100500 | 1392432050 | 24350 | 24200 | 24350 | 24200 | 512 |
| 587 | 20231016 | 100400 | 1379979300 | 24200 | 24300 | 24300 | 24200 | 17 |
| 588 | 20231016 | 100300 | 1379566700 | 24200 | 24200 | 24200 | 24200 | 5 |
| 589 | 20231016 | 100200 | 1379445700 | 24300 | 24250 | 24300 | 24150 | 70 |
| 590 | 20231016 | 100100 | 1377750350 | 24250 | 24200 | 24300 | 24200 | 14 |
| 591 | 20231016 | 100000 | 1377411300 | 24250 | 24250 | 24250 | 24250 | 34 |
| 592 | 20231016 | 095900 | 1376586800 | 24250 | 24200 | 24250 | 24200 | 141 |
| 593 | 20231016 | 095800 | 1373174550 | 24250 | 24250 | 24250 | 24250 | 198 |
| 594 | 20231016 | 095700 | 1368373050 | 24250 | 24250 | 24300 | 24250 | 72 |
| 595 | 20231016 | 095600 | 1366626950 | 24250 | 24250 | 24250 | 24250 | 457 |
| 596 | 20231016 | 095500 | 1355544700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 597 | 20231016 | 095400 | 1355544700 | 24200 | 24200 | 24300 | 24150 | 29 |
| 598 | 20231016 | 095300 | 1354843500 | 24300 | 24300 | 24300 | 24300 | 60 |
| 599 | 20231016 | 095200 | 1353385500 | 24300 | 24300 | 24300 | 24100 | 1349 |
| 600 | 20231016 | 095100 | 1320834100 | 24300 | 24300 | 24300 | 24300 | 50 |
| 601 | 20231016 | 095000 | 1319619100 | 24250 | 24150 | 24250 | 24150 | 416 |
| 602 | 20231016 | 094900 | 1309548950 | 24150 | 24150 | 24150 | 24150 | 63 |
| 603 | 20231016 | 094800 | 1308027500 | 24150 | 24150 | 24150 | 24150 | 447 |
| 604 | 20231016 | 094700 | 1297232450 | 24200 | 24250 | 24250 | 24200 | 64 |
| 605 | 20231016 | 094600 | 1295683550 | 24300 | 24250 | 24300 | 24250 | 526 |
| 606 | 20231016 | 094500 | 1282903500 | 24150 | 24200 | 24250 | 24150 | 173 |
| 607 | 20231016 | 094400 | 1278714750 | 24150 | 24250 | 24250 | 24150 | 371 |
| 608 | 20231016 | 094300 | 1269742550 | 24200 | 24200 | 24300 | 24200 | 33 |
| 609 | 20231016 | 094200 | 1268943850 | 24200 | 24200 | 24200 | 24200 | 121 |
| 610 | 20231016 | 094100 | 1266015650 | 24200 | 24200 | 24200 | 24150 | 583 |
| 611 | 20231016 | 094000 | 1251921050 | 24200 | 24200 | 24200 | 24200 | 146 |
| 612 | 20231016 | 093900 | 1248387850 | 24250 | 24300 | 24300 | 24250 | 48 |
| 613 | 20231016 | 093800 | 1247221950 | 24250 | 24300 | 24300 | 24250 | 142 |
| 614 | 20231016 | 093700 | 1243777600 | 24300 | 24250 | 24300 | 24250 | 73 |
| 615 | 20231016 | 093600 | 1242007300 | 24250 | 24250 | 24250 | 24250 | 20 |
| 616 | 20231016 | 093500 | 1241522300 | 24250 | 24250 | 24250 | 24200 | 87 |
| 617 | 20231016 | 093400 | 1239412750 | 24250 | 24250 | 24300 | 24250 | 176 |
| 618 | 20231016 | 093300 | 1235144000 | 24250 | 24300 | 24300 | 24250 | 50 |
| 619 | 20231016 | 093200 | 1233930550 | 24300 | 24200 | 24300 | 24200 | 765 |
| 620 | 20231016 | 093100 | 1215383500 | 24200 | 24200 | 24250 | 24200 | 280 |
| 621 | 20231016 | 093000 | 1208607300 | 24200 | 24250 | 24250 | 24200 | 872 |
| 622 | 20231016 | 092900 | 1187502850 | 24250 | 24200 | 24250 | 24150 | 74 |
| 623 | 20231016 | 092800 | 1185711700 | 24250 | 24200 | 24250 | 24150 | 871 |
| 624 | 20231016 | 092700 | 1164637350 | 24200 | 24300 | 24300 | 24200 | 2981 |
| 625 | 20231016 | 092600 | 1092367150 | 24300 | 24300 | 24300 | 24250 | 252 |
| 626 | 20231016 | 092500 | 1086250950 | 24250 | 24300 | 24300 | 24250 | 178 |
| 627 | 20231016 | 092400 | 1081928900 | 24300 | 24350 | 24350 | 24300 | 547 |
| 628 | 20231016 | 092300 | 1068626800 | 24350 | 24350 | 24400 | 24300 | 507 |
| 629 | 20231016 | 092200 | 1056300400 | 24350 | 24350 | 24400 | 24300 | 1695 |
| 630 | 20231016 | 092100 | 1014992100 | 24300 | 24350 | 24350 | 24250 | 1450 |
| 631 | 20231016 | 092000 | 979799550 | 24350 | 24400 | 24400 | 24350 | 218 |
| 632 | 20231016 | 091900 | 974490650 | 24350 | 24500 | 24500 | 24350 | 3823 |
| 633 | 20231016 | 091800 | 881045350 | 24500 | 24550 | 24600 | 24500 | 2169 |
| 634 | 20231016 | 091700 | 827836150 | 24600 | 24450 | 24650 | 24450 | 3417 |
| 635 | 20231016 | 091600 | 743907000 | 24450 | 24350 | 24450 | 24300 | 680 |
| 636 | 20231016 | 091500 | 727323450 | 24350 | 24350 | 24350 | 24350 | 876 |
| 637 | 20231016 | 091400 | 705992850 | 24300 | 24350 | 24350 | 24300 | 673 |
| 638 | 20231016 | 091300 | 689622250 | 24350 | 24200 | 24350 | 24200 | 1018 |
| 639 | 20231016 | 091200 | 664930800 | 24200 | 24150 | 24200 | 24100 | 443 |
| 640 | 20231016 | 091100 | 654239600 | 24150 | 24200 | 24200 | 24150 | 469 |
| 641 | 20231016 | 091000 | 642906600 | 24200 | 24100 | 24200 | 24100 | 108 |
| 642 | 20231016 | 090900 | 640303400 | 24100 | 24050 | 24200 | 24050 | 2358 |
| 643 | 20231016 | 090800 | 583319250 | 24000 | 23950 | 24000 | 23950 | 389 |
| 644 | 20231016 | 090700 | 573988800 | 23900 | 23950 | 23950 | 23800 | 1070 |
| 645 | 20231016 | 090600 | 548449900 | 23950 | 24000 | 24000 | 23950 | 2594 |
| 646 | 20231016 | 090500 | 486271400 | 24000 | 24050 | 24050 | 24000 | 1326 |
| 647 | 20231016 | 090400 | 454426600 | 24050 | 24100 | 24150 | 24050 | 1942 |
| 648 | 20231016 | 090300 | 407605050 | 24250 | 24250 | 24250 | 24100 | 1958 |
| 649 | 20231016 | 090200 | 360312500 | 24250 | 24250 | 24300 | 24150 | 1862 |
| 650 | 20231016 | 090100 | 315208800 | 24250 | 24350 | 24400 | 24200 | 2366 |
| 651 | 20231016 | 090000 | 257774050 | 24400 | 24350 | 24450 | 24250 | 9948 |