36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 202900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 3 | 20231018 | 202800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20231018 | 202700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20231018 | 202600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20231018 | 202500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20231018 | 202400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20231018 | 202300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20231018 | 202200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20231018 | 202100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20231018 | 202000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20231018 | 201900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20231018 | 201800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20231018 | 201700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20231018 | 201600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20231018 | 201500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20231018 | 201400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20231018 | 201300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20231018 | 201200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20231018 | 201100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20231018 | 201000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20231018 | 200900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20231018 | 200800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20231018 | 200700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20231018 | 200600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20231018 | 200500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20231018 | 200400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20231018 | 200300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20231018 | 200200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20231018 | 200100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20231018 | 200000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20231018 | 195900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 33 | 20231018 | 195800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20231018 | 195700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20231018 | 195600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20231018 | 195500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20231018 | 195400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20231018 | 195300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20231018 | 195200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20231018 | 195100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20231018 | 195000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20231018 | 194900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20231018 | 194800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20231018 | 194700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20231018 | 194600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20231018 | 194500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20231018 | 194400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20231018 | 194300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20231018 | 194200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20231018 | 194100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20231018 | 194000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20231018 | 193900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20231018 | 193800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20231018 | 193700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20231018 | 193600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20231018 | 193500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20231018 | 193400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20231018 | 193300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20231018 | 193200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20231018 | 193100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20231018 | 193000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20231018 | 192900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 63 | 20231018 | 192800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20231018 | 192700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20231018 | 192600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20231018 | 192500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20231018 | 192400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20231018 | 192300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20231018 | 192200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20231018 | 192100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20231018 | 192000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20231018 | 191900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20231018 | 191800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20231018 | 191700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20231018 | 191600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20231018 | 191500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20231018 | 191400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20231018 | 191300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20231018 | 191200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20231018 | 191100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20231018 | 191000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20231018 | 190900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20231018 | 190800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20231018 | 190700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20231018 | 190600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20231018 | 190500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20231018 | 190400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20231018 | 190300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20231018 | 190200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20231018 | 190100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20231018 | 190000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20231018 | 185900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 93 | 20231018 | 185800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20231018 | 185700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20231018 | 185600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20231018 | 185500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20231018 | 185400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20231018 | 185300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20231018 | 185200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20231018 | 185100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20231018 | 185000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20231018 | 184900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20231018 | 184800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20231018 | 184700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20231018 | 184600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20231018 | 184500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20231018 | 184400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20231018 | 184300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20231018 | 184200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20231018 | 184100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20231018 | 184000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20231018 | 183900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20231018 | 183800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20231018 | 183700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20231018 | 183600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20231018 | 183500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20231018 | 183400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20231018 | 183300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20231018 | 183200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20231018 | 183100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20231018 | 183000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20231018 | 182900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 123 | 20231018 | 182800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20231018 | 182700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20231018 | 182600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20231018 | 182500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20231018 | 182400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20231018 | 182300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20231018 | 182200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20231018 | 182100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20231018 | 182000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20231018 | 181900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20231018 | 181800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20231018 | 181700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20231018 | 181600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20231018 | 181500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20231018 | 181400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20231018 | 181300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20231018 | 181200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20231018 | 181100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20231018 | 181000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20231018 | 180900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20231018 | 180800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20231018 | 180700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20231018 | 180600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20231018 | 180500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20231018 | 180400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20231018 | 180300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20231018 | 180200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20231018 | 180100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20231018 | 180000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20231018 | 175900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 153 | 20231018 | 175800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20231018 | 175700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20231018 | 175600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20231018 | 175500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20231018 | 175400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20231018 | 175300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20231018 | 175200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20231018 | 175100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20231018 | 175000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20231018 | 174900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20231018 | 174800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20231018 | 174700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20231018 | 174600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20231018 | 174500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20231018 | 174400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20231018 | 174300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20231018 | 174200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20231018 | 174100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20231018 | 174000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20231018 | 173900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20231018 | 173800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20231018 | 173700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20231018 | 173600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20231018 | 173500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20231018 | 173400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20231018 | 173300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20231018 | 173200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20231018 | 173100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20231018 | 173000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20231018 | 172900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 183 | 20231018 | 172800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20231018 | 172700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20231018 | 172600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20231018 | 172500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20231018 | 172400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20231018 | 172300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20231018 | 172200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20231018 | 172100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 191 | 20231018 | 172000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 192 | 20231018 | 171900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 193 | 20231018 | 171800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 194 | 20231018 | 171700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 195 | 20231018 | 171600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 196 | 20231018 | 171500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 197 | 20231018 | 171400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 198 | 20231018 | 171300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 199 | 20231018 | 171200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 200 | 20231018 | 171100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 201 | 20231018 | 171000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 202 | 20231018 | 170900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 203 | 20231018 | 170800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 204 | 20231018 | 170700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 205 | 20231018 | 170600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20231018 | 170500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20231018 | 170400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20231018 | 170300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20231018 | 170200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20231018 | 170100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20231018 | 170000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20231018 | 165900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 213 | 20231018 | 165800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 214 | 20231018 | 165700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 215 | 20231018 | 165600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 216 | 20231018 | 165500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 217 | 20231018 | 165400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 218 | 20231018 | 165300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 219 | 20231018 | 165200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 220 | 20231018 | 165100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 221 | 20231018 | 165000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 222 | 20231018 | 164900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 223 | 20231018 | 164800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 224 | 20231018 | 164700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 225 | 20231018 | 164600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 226 | 20231018 | 164500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 227 | 20231018 | 164400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 228 | 20231018 | 164300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 229 | 20231018 | 164200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 230 | 20231018 | 164100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 231 | 20231018 | 164000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 232 | 20231018 | 163900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 233 | 20231018 | 163800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 234 | 20231018 | 163700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20231018 | 163600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20231018 | 163500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20231018 | 163400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20231018 | 163300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20231018 | 163200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20231018 | 163100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20231018 | 163000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 242 | 20231018 | 162900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 243 | 20231018 | 162800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 244 | 20231018 | 162700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 245 | 20231018 | 162600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 246 | 20231018 | 162500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 247 | 20231018 | 162400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 248 | 20231018 | 162300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 249 | 20231018 | 162200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 250 | 20231018 | 162100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 251 | 20231018 | 162000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 252 | 20231018 | 161900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 253 | 20231018 | 161800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 254 | 20231018 | 161700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 255 | 20231018 | 161600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 256 | 20231018 | 161500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 257 | 20231018 | 161400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 258 | 20231018 | 161300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 259 | 20231018 | 161200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 260 | 20231018 | 161100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 261 | 20231018 | 161000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 262 | 20231018 | 160900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 263 | 20231018 | 160800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 264 | 20231018 | 160700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 265 | 20231018 | 160600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 266 | 20231018 | 160500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 267 | 20231018 | 160400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 268 | 20231018 | 160300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 269 | 20231018 | 160200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 270 | 20231018 | 160100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 271 | 20231018 | 160000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 272 | 20231018 | 155900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 273 | 20231018 | 155800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 274 | 20231018 | 155700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 275 | 20231018 | 155600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 276 | 20231018 | 155500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 277 | 20231018 | 155400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 278 | 20231018 | 155300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 279 | 20231018 | 155200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 280 | 20231018 | 155100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 281 | 20231018 | 155000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 282 | 20231018 | 154900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 283 | 20231018 | 154800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 284 | 20231018 | 154700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 285 | 20231018 | 154600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 286 | 20231018 | 154500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 287 | 20231018 | 154400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 288 | 20231018 | 154300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 289 | 20231018 | 154200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 290 | 20231018 | 154100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 291 | 20231018 | 154000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 292 | 20231018 | 153900 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 293 | 20231018 | 153800 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 294 | 20231018 | 153700 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 295 | 20231018 | 153600 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 296 | 20231018 | 153500 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 297 | 20231018 | 153400 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 298 | 20231018 | 153300 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 299 | 20231018 | 153200 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 300 | 20231018 | 153100 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 0 |
| 301 | 20231018 | 153000 | 3215915850 | 16750 | 16750 | 16750 | 16750 | 3511 |
| 302 | 20231018 | 152900 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 303 | 20231018 | 152800 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 304 | 20231018 | 152700 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 305 | 20231018 | 152600 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 306 | 20231018 | 152500 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 307 | 20231018 | 152400 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 308 | 20231018 | 152300 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 309 | 20231018 | 152200 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 310 | 20231018 | 152100 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 311 | 20231018 | 152000 | 3157106600 | 16730 | 16730 | 16730 | 16730 | 0 |
| 312 | 20231018 | 151900 | 3157106600 | 16730 | 16700 | 16730 | 16700 | 826 |
| 313 | 20231018 | 151800 | 3143306560 | 16710 | 16710 | 16720 | 16700 | 121 |
| 314 | 20231018 | 151700 | 3141284590 | 16710 | 16690 | 16710 | 16680 | 270 |
| 315 | 20231018 | 151600 | 3136779790 | 16680 | 16710 | 16730 | 16680 | 622 |
| 316 | 20231018 | 151500 | 3126391880 | 16710 | 16710 | 16710 | 16710 | 11 |
| 317 | 20231018 | 151400 | 3126208070 | 16710 | 16710 | 16710 | 16710 | 133 |
| 318 | 20231018 | 151300 | 3123985640 | 16710 | 16730 | 16730 | 16710 | 254 |
| 319 | 20231018 | 151200 | 3119739240 | 16720 | 16720 | 16730 | 16720 | 68 |
| 320 | 20231018 | 151100 | 3118602250 | 16720 | 16730 | 16730 | 16720 | 244 |
| 321 | 20231018 | 151000 | 3114520670 | 16730 | 16730 | 16730 | 16730 | 168 |
| 322 | 20231018 | 150900 | 3111710030 | 16730 | 16740 | 16740 | 16730 | 2 |
| 323 | 20231018 | 150800 | 3111676560 | 16710 | 16740 | 16740 | 16710 | 585 |
| 324 | 20231018 | 150700 | 3101892710 | 16740 | 16720 | 16740 | 16720 | 179 |
| 325 | 20231018 | 150600 | 3098897000 | 16740 | 16740 | 16740 | 16720 | 802 |
| 326 | 20231018 | 150500 | 3085478660 | 16740 | 16740 | 16740 | 16740 | 40 |
| 327 | 20231018 | 150400 | 3084809060 | 16740 | 16740 | 16740 | 16740 | 254 |
| 328 | 20231018 | 150300 | 3080557100 | 16780 | 16780 | 16780 | 16780 | 0 |
| 329 | 20231018 | 150200 | 3080557100 | 16780 | 16780 | 16780 | 16780 | 836 |
| 330 | 20231018 | 150100 | 3066529020 | 16730 | 16770 | 16780 | 16730 | 175 |
| 331 | 20231018 | 150000 | 3063598280 | 16780 | 16730 | 16780 | 16730 | 57 |
| 332 | 20231018 | 145900 | 3062641870 | 16730 | 16740 | 16740 | 16730 | 744 |
| 333 | 20231018 | 145800 | 3050193280 | 16740 | 16730 | 16750 | 16730 | 1846 |
| 334 | 20231018 | 145700 | 3019299680 | 16730 | 16720 | 16730 | 16720 | 112 |
| 335 | 20231018 | 145600 | 3017426920 | 16730 | 16730 | 16730 | 16730 | 1 |
| 336 | 20231018 | 145500 | 3017410190 | 16730 | 16740 | 16740 | 16730 | 479 |
| 337 | 20231018 | 145400 | 3009393940 | 16740 | 16750 | 16750 | 16740 | 675 |
| 338 | 20231018 | 145300 | 2998094180 | 16750 | 16770 | 16770 | 16750 | 128 |
| 339 | 20231018 | 145200 | 2995948330 | 16770 | 16800 | 16800 | 16770 | 301 |
| 340 | 20231018 | 145100 | 2990898450 | 16810 | 16820 | 16830 | 16780 | 244 |
| 341 | 20231018 | 145000 | 2986800170 | 16830 | 16840 | 16840 | 16800 | 181 |
| 342 | 20231018 | 144900 | 2983753320 | 16850 | 16740 | 16850 | 16740 | 5900 |
| 343 | 20231018 | 144800 | 2884654010 | 16740 | 16700 | 16740 | 16700 | 988 |
| 344 | 20231018 | 144700 | 2868141890 | 16700 | 16680 | 16700 | 16680 | 252 |
| 345 | 20231018 | 144600 | 2863937040 | 16680 | 16670 | 16680 | 16670 | 347 |
| 346 | 20231018 | 144500 | 2858152130 | 16670 | 16640 | 16680 | 16640 | 1215 |
| 347 | 20231018 | 144400 | 2837915660 | 16640 | 16630 | 16640 | 16630 | 192 |
| 348 | 20231018 | 144300 | 2834721410 | 16640 | 16620 | 16640 | 16620 | 216 |
| 349 | 20231018 | 144200 | 2831128550 | 16620 | 16620 | 16620 | 16620 | 130 |
| 350 | 20231018 | 144100 | 2828967950 | 16620 | 16610 | 16620 | 16610 | 464 |
| 351 | 20231018 | 144000 | 2821258980 | 16600 | 16600 | 16610 | 16600 | 303 |
| 352 | 20231018 | 143900 | 2816227560 | 16610 | 16610 | 16610 | 16600 | 358 |
| 353 | 20231018 | 143800 | 2810283970 | 16620 | 16620 | 16620 | 16610 | 182 |
| 354 | 20231018 | 143700 | 2807259650 | 16620 | 16610 | 16620 | 16610 | 316 |
| 355 | 20231018 | 143600 | 2802009280 | 16610 | 16590 | 16610 | 16580 | 409 |
| 356 | 20231018 | 143500 | 2795219970 | 16590 | 16600 | 16600 | 16590 | 364 |
| 357 | 20231018 | 143400 | 2789179610 | 16600 | 16590 | 16600 | 16580 | 80 |
| 358 | 20231018 | 143300 | 2787852540 | 16580 | 16590 | 16590 | 16580 | 109 |
| 359 | 20231018 | 143200 | 2786045300 | 16570 | 16560 | 16570 | 16560 | 24 |
| 360 | 20231018 | 143100 | 2785647650 | 16620 | 16550 | 16620 | 16550 | 67 |
| 361 | 20231018 | 143000 | 2784536910 | 16550 | 16620 | 16620 | 16550 | 3120 |
| 362 | 20231018 | 142900 | 2732847380 | 16620 | 16620 | 16620 | 16620 | 64 |
| 363 | 20231018 | 142800 | 2731783700 | 16610 | 16610 | 16610 | 16610 | 25 |
| 364 | 20231018 | 142700 | 2731368450 | 16610 | 16620 | 16620 | 16610 | 119 |
| 365 | 20231018 | 142600 | 2729391190 | 16620 | 16620 | 16620 | 16620 | 56 |
| 366 | 20231018 | 142500 | 2728460470 | 16640 | 16650 | 16650 | 16640 | 2 |
| 367 | 20231018 | 142400 | 2728427180 | 16600 | 16600 | 16600 | 16600 | 0 |
| 368 | 20231018 | 142300 | 2728427180 | 16600 | 16600 | 16600 | 16600 | 60 |
| 369 | 20231018 | 142200 | 2727431180 | 16660 | 16660 | 16660 | 16650 | 6 |
| 370 | 20231018 | 142100 | 2727331230 | 16660 | 16660 | 16660 | 16660 | 21 |
| 371 | 20231018 | 142000 | 2726981370 | 16600 | 16660 | 16660 | 16600 | 665 |
| 372 | 20231018 | 141900 | 2715941040 | 16610 | 16620 | 16630 | 16610 | 429 |
| 373 | 20231018 | 141800 | 2708810970 | 16630 | 16630 | 16630 | 16630 | 0 |
| 374 | 20231018 | 141700 | 2708810970 | 16630 | 16640 | 16640 | 16630 | 268 |
| 375 | 20231018 | 141600 | 2704353430 | 16660 | 16660 | 16660 | 16660 | 30 |
| 376 | 20231018 | 141500 | 2703853630 | 16660 | 16660 | 16660 | 16660 | 20 |
| 377 | 20231018 | 141400 | 2703520430 | 16660 | 16670 | 16670 | 16660 | 15 |
| 378 | 20231018 | 141300 | 2703270430 | 16670 | 16670 | 16670 | 16670 | 124 |
| 379 | 20231018 | 141200 | 2701203350 | 16670 | 16620 | 16670 | 16620 | 37 |
| 380 | 20231018 | 141100 | 2700588360 | 16620 | 16600 | 16620 | 16600 | 342 |
| 381 | 20231018 | 141000 | 2694911140 | 16600 | 16670 | 16670 | 16600 | 1832 |
| 382 | 20231018 | 140900 | 2664432150 | 16670 | 16680 | 16680 | 16670 | 21 |
| 383 | 20231018 | 140800 | 2664082060 | 16680 | 16680 | 16680 | 16680 | 12 |
| 384 | 20231018 | 140700 | 2663881900 | 16680 | 16680 | 16680 | 16680 | 538 |
| 385 | 20231018 | 140600 | 2654908060 | 16680 | 16690 | 16690 | 16680 | 15 |
| 386 | 20231018 | 140500 | 2654657730 | 16690 | 16690 | 16690 | 16690 | 18 |
| 387 | 20231018 | 140400 | 2654357310 | 16690 | 16690 | 16690 | 16690 | 49 |
| 388 | 20231018 | 140300 | 2653539500 | 16690 | 16700 | 16700 | 16690 | 98 |
| 389 | 20231018 | 140200 | 2651902920 | 16690 | 16690 | 16690 | 16690 | 45 |
| 390 | 20231018 | 140100 | 2651151870 | 16700 | 16700 | 16710 | 16700 | 51 |
| 391 | 20231018 | 140000 | 2650299880 | 16700 | 16700 | 16710 | 16700 | 83 |
| 392 | 20231018 | 135900 | 2648913680 | 16700 | 16710 | 16710 | 16700 | 118 |
| 393 | 20231018 | 135800 | 2646942880 | 16710 | 16710 | 16710 | 16710 | 0 |
| 394 | 20231018 | 135700 | 2646942880 | 16710 | 16710 | 16710 | 16710 | 7 |
| 395 | 20231018 | 135600 | 2646825910 | 16720 | 16710 | 16720 | 16710 | 184 |
| 396 | 20231018 | 135500 | 2643750450 | 16710 | 16710 | 16710 | 16710 | 60 |
| 397 | 20231018 | 135400 | 2642747850 | 16710 | 16700 | 16710 | 16680 | 338 |
| 398 | 20231018 | 135300 | 2637108140 | 16720 | 16720 | 16720 | 16700 | 209 |
| 399 | 20231018 | 135200 | 2633616570 | 16720 | 16720 | 16730 | 16710 | 117 |
| 400 | 20231018 | 135100 | 2631659820 | 16720 | 16690 | 16720 | 16690 | 496 |
| 401 | 20231018 | 135000 | 2623378140 | 16690 | 16690 | 16690 | 16690 | 74 |
| 402 | 20231018 | 134900 | 2622143080 | 16670 | 16680 | 16690 | 16670 | 24 |
| 403 | 20231018 | 134800 | 2621742960 | 16680 | 16680 | 16680 | 16680 | 5 |
| 404 | 20231018 | 134700 | 2621659560 | 16680 | 16660 | 16680 | 16660 | 250 |
| 405 | 20231018 | 134600 | 2617493560 | 16670 | 16690 | 16690 | 16670 | 119 |
| 406 | 20231018 | 134500 | 2615509810 | 16670 | 16670 | 16670 | 16670 | 1 |
| 407 | 20231018 | 134400 | 2615493140 | 16670 | 16650 | 16670 | 16640 | 305 |
| 408 | 20231018 | 134300 | 2610414600 | 16640 | 16640 | 16640 | 16640 | 200 |
| 409 | 20231018 | 134200 | 2607086600 | 16640 | 16640 | 16640 | 16640 | 68 |
| 410 | 20231018 | 134100 | 2605955080 | 16630 | 16660 | 16670 | 16630 | 10 |
| 411 | 20231018 | 134000 | 2605788590 | 16670 | 16670 | 16670 | 16620 | 234 |
| 412 | 20231018 | 133900 | 2601896170 | 16670 | 16670 | 16670 | 16670 | 300 |
| 413 | 20231018 | 133800 | 2596895170 | 16670 | 16670 | 16670 | 16670 | 101 |
| 414 | 20231018 | 133700 | 2595211500 | 16670 | 16670 | 16670 | 16670 | 104 |
| 415 | 20231018 | 133600 | 2593477820 | 16660 | 16660 | 16660 | 16660 | 51 |
| 416 | 20231018 | 133500 | 2592628160 | 16620 | 16620 | 16620 | 16620 | 63 |
| 417 | 20231018 | 133400 | 2591581100 | 16620 | 16610 | 16620 | 16610 | 269 |
| 418 | 20231018 | 133300 | 2587110620 | 16600 | 16630 | 16630 | 16600 | 300 |
| 419 | 20231018 | 133200 | 2582128710 | 16600 | 16650 | 16690 | 16600 | 7193 |
| 420 | 20231018 | 133100 | 2462419930 | 16630 | 16630 | 16630 | 16630 | 301 |
| 421 | 20231018 | 133000 | 2457414300 | 16630 | 16630 | 16630 | 16630 | 174 |
| 422 | 20231018 | 132900 | 2454520680 | 16630 | 16650 | 16650 | 16630 | 90 |
| 423 | 20231018 | 132800 | 2453022980 | 16650 | 16650 | 16650 | 16640 | 85 |
| 424 | 20231018 | 132700 | 2451608060 | 16650 | 16650 | 16650 | 16650 | 0 |
| 425 | 20231018 | 132600 | 2451608060 | 16650 | 16650 | 16650 | 16650 | 0 |
| 426 | 20231018 | 132500 | 2451608060 | 16650 | 16650 | 16650 | 16640 | 111 |
| 427 | 20231018 | 132400 | 2449760010 | 16650 | 16660 | 16660 | 16650 | 709 |
| 428 | 20231018 | 132300 | 2437953870 | 16680 | 16680 | 16680 | 16680 | 91 |
| 429 | 20231018 | 132200 | 2436435990 | 16700 | 16660 | 16700 | 16660 | 220 |
| 430 | 20231018 | 132100 | 2432764270 | 16660 | 16660 | 16660 | 16550 | 3616 |
| 431 | 20231018 | 132000 | 2372893760 | 16560 | 16590 | 16590 | 16560 | 4700 |
| 432 | 20231018 | 131900 | 2294990410 | 16590 | 16640 | 16640 | 16590 | 500 |
| 433 | 20231018 | 131800 | 2286687410 | 16600 | 16640 | 16670 | 16600 | 3017 |
| 434 | 20231018 | 131700 | 2236523160 | 16640 | 16620 | 16640 | 16620 | 258 |
| 435 | 20231018 | 131600 | 2232230560 | 16640 | 16640 | 16640 | 16640 | 93 |
| 436 | 20231018 | 131500 | 2230683040 | 16650 | 16660 | 16660 | 16650 | 185 |
| 437 | 20231018 | 131400 | 2227602740 | 16650 | 16660 | 16660 | 16650 | 16 |
| 438 | 20231018 | 131300 | 2227336220 | 16660 | 16660 | 16660 | 16650 | 163 |
| 439 | 20231018 | 131200 | 2224620650 | 16660 | 16640 | 16660 | 16640 | 102 |
| 440 | 20231018 | 131100 | 2222923330 | 16670 | 16670 | 16670 | 16670 | 2 |
| 441 | 20231018 | 131000 | 2222889990 | 16640 | 16620 | 16640 | 16600 | 821 |
| 442 | 20231018 | 130900 | 2209256570 | 16640 | 16620 | 16640 | 16610 | 1381 |
| 443 | 20231018 | 130800 | 2186310130 | 16620 | 16620 | 16620 | 16620 | 119 |
| 444 | 20231018 | 130700 | 2184332350 | 16620 | 16640 | 16640 | 16620 | 440 |
| 445 | 20231018 | 130600 | 2177013740 | 16630 | 16670 | 16670 | 16630 | 229 |
| 446 | 20231018 | 130500 | 2173200990 | 16650 | 16670 | 16670 | 16650 | 3410 |
| 447 | 20231018 | 130400 | 2116422540 | 16670 | 16670 | 16670 | 16670 | 20 |
| 448 | 20231018 | 130300 | 2116089140 | 16680 | 16680 | 16680 | 16680 | 671 |
| 449 | 20231018 | 130200 | 2104896860 | 16670 | 16680 | 16680 | 16670 | 147 |
| 450 | 20231018 | 130100 | 2102445260 | 16670 | 16670 | 16670 | 16670 | 31 |
| 451 | 20231018 | 130000 | 2101928490 | 16670 | 16660 | 16680 | 16660 | 619 |
| 452 | 20231018 | 125900 | 2091614670 | 16660 | 16660 | 16660 | 16660 | 244 |
| 453 | 20231018 | 125800 | 2087549630 | 16660 | 16660 | 16660 | 16660 | 61 |
| 454 | 20231018 | 125700 | 2086533370 | 16650 | 16650 | 16650 | 16650 | 1 |
| 455 | 20231018 | 125600 | 2086516720 | 16650 | 16650 | 16650 | 16650 | 20 |
| 456 | 20231018 | 125500 | 2086183720 | 16650 | 16660 | 16660 | 16650 | 108 |
| 457 | 20231018 | 125400 | 2084385310 | 16660 | 16660 | 16660 | 16650 | 26 |
| 458 | 20231018 | 125300 | 2083952250 | 16660 | 16660 | 16660 | 16660 | 32 |
| 459 | 20231018 | 125200 | 2083419130 | 16660 | 16660 | 16660 | 16660 | 0 |
| 460 | 20231018 | 125100 | 2083419130 | 16660 | 16650 | 16660 | 16650 | 304 |
| 461 | 20231018 | 125000 | 2078354500 | 16660 | 16650 | 16660 | 16650 | 210 |
| 462 | 20231018 | 124900 | 2074855950 | 16650 | 16660 | 16660 | 16650 | 39 |
| 463 | 20231018 | 124800 | 2074206350 | 16650 | 16630 | 16650 | 16630 | 1677 |
| 464 | 20231018 | 124700 | 2046304070 | 16610 | 16610 | 16610 | 16610 | 262 |
| 465 | 20231018 | 124600 | 2041952250 | 16610 | 16610 | 16610 | 16610 | 45 |
| 466 | 20231018 | 124500 | 2041204800 | 16610 | 16620 | 16620 | 16610 | 100 |
| 467 | 20231018 | 124400 | 2039542970 | 16620 | 16630 | 16630 | 16620 | 70 |
| 468 | 20231018 | 124300 | 2038378970 | 16630 | 16630 | 16630 | 16630 | 0 |
| 469 | 20231018 | 124200 | 2038378970 | 16630 | 16640 | 16640 | 16630 | 36 |
| 470 | 20231018 | 124100 | 2037780280 | 16640 | 16640 | 16640 | 16640 | 5 |
| 471 | 20231018 | 124000 | 2037697080 | 16640 | 16640 | 16640 | 16640 | 76 |
| 472 | 20231018 | 123900 | 2036432440 | 16610 | 16640 | 16640 | 16610 | 3074 |
| 473 | 20231018 | 123800 | 1985371080 | 16640 | 16640 | 16640 | 16640 | 15 |
| 474 | 20231018 | 123700 | 1985121480 | 16640 | 16640 | 16640 | 16640 | 4 |
| 475 | 20231018 | 123600 | 1985054920 | 16650 | 16610 | 16650 | 16610 | 606 |
| 476 | 20231018 | 123500 | 1974988460 | 16610 | 16630 | 16630 | 16610 | 134 |
| 477 | 20231018 | 123400 | 1972760060 | 16630 | 16630 | 16630 | 16630 | 71 |
| 478 | 20231018 | 123300 | 1971579330 | 16630 | 16630 | 16630 | 16630 | 0 |
| 479 | 20231018 | 123200 | 1971579330 | 16630 | 16630 | 16630 | 16630 | 667 |
| 480 | 20231018 | 123100 | 1960487120 | 16630 | 16600 | 16630 | 16600 | 350 |
| 481 | 20231018 | 123000 | 1954674120 | 16630 | 16590 | 16630 | 16590 | 301 |
| 482 | 20231018 | 122900 | 1949680490 | 16600 | 16600 | 16630 | 16600 | 1753 |
| 483 | 20231018 | 122800 | 1920580630 | 16600 | 16600 | 16600 | 16600 | 42 |
| 484 | 20231018 | 122700 | 1919883430 | 16600 | 16620 | 16630 | 16600 | 1162 |
| 485 | 20231018 | 122600 | 1900578410 | 16620 | 16620 | 16620 | 16620 | 0 |
| 486 | 20231018 | 122500 | 1900578410 | 16620 | 16620 | 16620 | 16620 | 123 |
| 487 | 20231018 | 122400 | 1898534150 | 16620 | 16630 | 16630 | 16620 | 200 |
| 488 | 20231018 | 122300 | 1895209150 | 16630 | 16630 | 16630 | 16620 | 62 |
| 489 | 20231018 | 122200 | 1894178540 | 16630 | 16630 | 16630 | 16630 | 0 |
| 490 | 20231018 | 122100 | 1894178540 | 16630 | 16620 | 16630 | 16620 | 75 |
| 491 | 20231018 | 122000 | 1892931320 | 16630 | 16610 | 16630 | 16610 | 71 |
| 492 | 20231018 | 121900 | 1891751990 | 16610 | 16620 | 16620 | 16610 | 1520 |
| 493 | 20231018 | 121800 | 1866504770 | 16620 | 16630 | 16630 | 16620 | 125 |
| 494 | 20231018 | 121700 | 1864427260 | 16620 | 16640 | 16640 | 16620 | 1062 |
| 495 | 20231018 | 121600 | 1846776580 | 16650 | 16620 | 16650 | 16620 | 59 |
| 496 | 20231018 | 121500 | 1845795970 | 16660 | 16660 | 16660 | 16660 | 2 |
| 497 | 20231018 | 121400 | 1845762650 | 16660 | 16630 | 16660 | 16620 | 285 |
| 498 | 20231018 | 121300 | 1841022070 | 16630 | 16630 | 16630 | 16630 | 20 |
| 499 | 20231018 | 121200 | 1840689470 | 16660 | 16650 | 16660 | 16620 | 911 |
| 500 | 20231018 | 121100 | 1825540530 | 16650 | 16670 | 16670 | 16650 | 87 |
| 501 | 20231018 | 121000 | 1824091780 | 16670 | 16670 | 16670 | 16670 | 1 |
| 502 | 20231018 | 120900 | 1824075110 | 16670 | 16670 | 16670 | 16650 | 78 |
| 503 | 20231018 | 120800 | 1822775850 | 16670 | 16670 | 16670 | 16670 | 2 |
| 504 | 20231018 | 120700 | 1822742510 | 16670 | 16670 | 16670 | 16650 | 280 |
| 505 | 20231018 | 120600 | 1818077910 | 16680 | 16680 | 16680 | 16680 | 25 |
| 506 | 20231018 | 120500 | 1817660910 | 16670 | 16670 | 16670 | 16670 | 128 |
| 507 | 20231018 | 120400 | 1815527150 | 16670 | 16670 | 16670 | 16660 | 122 |
| 508 | 20231018 | 120300 | 1813493610 | 16660 | 16660 | 16660 | 16660 | 70 |
| 509 | 20231018 | 120200 | 1812327410 | 16660 | 16660 | 16660 | 16660 | 57 |
| 510 | 20231018 | 120100 | 1811377790 | 16660 | 16660 | 16660 | 16640 | 38 |
| 511 | 20231018 | 120000 | 1810744870 | 16660 | 16660 | 16660 | 16660 | 11 |
| 512 | 20231018 | 115900 | 1810561610 | 16670 | 16670 | 16670 | 16670 | 0 |
| 513 | 20231018 | 115800 | 1810561610 | 16670 | 16670 | 16670 | 16670 | 17 |
| 514 | 20231018 | 115700 | 1810278220 | 16670 | 16670 | 16670 | 16670 | 167 |
| 515 | 20231018 | 115600 | 1807494330 | 16630 | 16630 | 16630 | 16630 | 35 |
| 516 | 20231018 | 115500 | 1806912280 | 16630 | 16640 | 16640 | 16630 | 39 |
| 517 | 20231018 | 115400 | 1806263330 | 16640 | 16640 | 16640 | 16640 | 36 |
| 518 | 20231018 | 115300 | 1805664290 | 16640 | 16640 | 16640 | 16640 | 76 |
| 519 | 20231018 | 115200 | 1804399650 | 16640 | 16630 | 16640 | 16630 | 26 |
| 520 | 20231018 | 115100 | 1803967110 | 16630 | 16630 | 16630 | 16630 | 12 |
| 521 | 20231018 | 115000 | 1803767550 | 16650 | 16630 | 16650 | 16620 | 4486 |
| 522 | 20231018 | 114900 | 1729173740 | 16630 | 16630 | 16630 | 16630 | 0 |
| 523 | 20231018 | 114800 | 1729173740 | 16630 | 16630 | 16630 | 16630 | 50 |
| 524 | 20231018 | 114700 | 1728342240 | 16640 | 16630 | 16640 | 16630 | 61 |
| 525 | 20231018 | 114600 | 1727327500 | 16630 | 16620 | 16630 | 16620 | 132 |
| 526 | 20231018 | 114500 | 1725133460 | 16620 | 16620 | 16620 | 16620 | 0 |
| 527 | 20231018 | 114400 | 1725133460 | 16620 | 16620 | 16620 | 16620 | 100 |
| 528 | 20231018 | 114300 | 1723471460 | 16620 | 16630 | 16630 | 16620 | 510 |
| 529 | 20231018 | 114200 | 1714994300 | 16640 | 16640 | 16640 | 16640 | 45 |
| 530 | 20231018 | 114100 | 1714245500 | 16640 | 16640 | 16640 | 16640 | 125 |
| 531 | 20231018 | 114000 | 1712165500 | 16650 | 16660 | 16660 | 16650 | 542 |
| 532 | 20231018 | 113900 | 1703141190 | 16650 | 16650 | 16650 | 16650 | 55 |
| 533 | 20231018 | 113800 | 1702225440 | 16650 | 16650 | 16650 | 16650 | 61 |
| 534 | 20231018 | 113700 | 1701209790 | 16650 | 16670 | 16670 | 16650 | 73 |
| 535 | 20231018 | 113600 | 1699994280 | 16650 | 16650 | 16650 | 16650 | 317 |
| 536 | 20231018 | 113500 | 1694716230 | 16650 | 16650 | 16650 | 16650 | 8 |
| 537 | 20231018 | 113400 | 1694583030 | 16650 | 16650 | 16650 | 16640 | 174 |
| 538 | 20231018 | 113300 | 1691686230 | 16650 | 16640 | 16650 | 16640 | 747 |
| 539 | 20231018 | 113200 | 1679250190 | 16620 | 16630 | 16630 | 16620 | 520 |
| 540 | 20231018 | 113100 | 1670603690 | 16630 | 16630 | 16630 | 16630 | 0 |
| 541 | 20231018 | 113000 | 1670603690 | 16630 | 16630 | 16630 | 16610 | 1398 |
| 542 | 20231018 | 112900 | 1647374980 | 16610 | 16620 | 16630 | 16610 | 220 |
| 543 | 20231018 | 112800 | 1643719430 | 16620 | 16620 | 16630 | 16620 | 609 |
| 544 | 20231018 | 112700 | 1633597840 | 16630 | 16620 | 16630 | 16620 | 155 |
| 545 | 20231018 | 112600 | 1631020880 | 16620 | 16620 | 16630 | 16620 | 356 |
| 546 | 20231018 | 112500 | 1625103560 | 16640 | 16620 | 16640 | 16620 | 19 |
| 547 | 20231018 | 112400 | 1624787760 | 16650 | 16620 | 16650 | 16610 | 163 |
| 548 | 20231018 | 112300 | 1622079020 | 16620 | 16630 | 16630 | 16620 | 741 |
| 549 | 20231018 | 112200 | 1609763530 | 16620 | 16630 | 16630 | 16620 | 364 |
| 550 | 20231018 | 112100 | 1603710750 | 16630 | 16630 | 16640 | 16630 | 902 |
| 551 | 20231018 | 112000 | 1588709210 | 16620 | 16620 | 16620 | 16610 | 260 |
| 552 | 20231018 | 111900 | 1584388730 | 16620 | 16620 | 16620 | 16610 | 168 |
| 553 | 20231018 | 111800 | 1581597450 | 16620 | 16630 | 16640 | 16620 | 124 |
| 554 | 20231018 | 111700 | 1579535660 | 16630 | 16660 | 16670 | 16630 | 785 |
| 555 | 20231018 | 111600 | 1566477770 | 16670 | 16640 | 16670 | 16640 | 194 |
| 556 | 20231018 | 111500 | 1563249550 | 16640 | 16670 | 16670 | 16630 | 357 |
| 557 | 20231018 | 111400 | 1557310120 | 16670 | 16620 | 16670 | 16620 | 283 |
| 558 | 20231018 | 111300 | 1552604320 | 16660 | 16600 | 16670 | 16600 | 178 |
| 559 | 20231018 | 111200 | 1549648970 | 16600 | 16650 | 16650 | 16600 | 1017 |
| 560 | 20231018 | 111100 | 1532739360 | 16630 | 16640 | 16650 | 16630 | 435 |
| 561 | 20231018 | 111000 | 1525500970 | 16620 | 16610 | 16620 | 16610 | 54 |
| 562 | 20231018 | 110900 | 1524603670 | 16690 | 16660 | 16710 | 16580 | 2112 |
| 563 | 20231018 | 110800 | 1489554540 | 16660 | 16700 | 16700 | 16600 | 599 |
| 564 | 20231018 | 110700 | 1479575840 | 16700 | 16700 | 16700 | 16700 | 196 |
| 565 | 20231018 | 110600 | 1476302640 | 16700 | 16700 | 16700 | 16700 | 88 |
| 566 | 20231018 | 110500 | 1474833040 | 16700 | 16700 | 16700 | 16700 | 147 |
| 567 | 20231018 | 110400 | 1472378140 | 16670 | 16620 | 16670 | 16620 | 2662 |
| 568 | 20231018 | 110300 | 1428056580 | 16600 | 16590 | 16630 | 16590 | 91 |
| 569 | 20231018 | 110200 | 1426546310 | 16590 | 16590 | 16630 | 16590 | 1452 |
| 570 | 20231018 | 110100 | 1402453830 | 16580 | 16630 | 16630 | 16580 | 89 |
| 571 | 20231018 | 110000 | 1400976460 | 16580 | 16590 | 16640 | 16580 | 3465 |
| 572 | 20231018 | 105900 | 1343452420 | 16570 | 16570 | 16570 | 16570 | 10 |
| 573 | 20231018 | 105800 | 1343286720 | 16570 | 16560 | 16570 | 16560 | 424 |
| 574 | 20231018 | 105700 | 1336264240 | 16560 | 16600 | 16600 | 16560 | 1056 |
| 575 | 20231018 | 105600 | 1318766530 | 16600 | 16600 | 16600 | 16600 | 6 |
| 576 | 20231018 | 105500 | 1318666930 | 16610 | 16620 | 16620 | 16590 | 126 |
| 577 | 20231018 | 105400 | 1316574860 | 16620 | 16640 | 16640 | 16620 | 28 |
| 578 | 20231018 | 105300 | 1316109230 | 16640 | 16560 | 16640 | 16550 | 3394 |
| 579 | 20231018 | 105200 | 1259911340 | 16610 | 16600 | 16610 | 16550 | 1037 |
| 580 | 20231018 | 105100 | 1242727260 | 16600 | 16600 | 16640 | 16590 | 773 |
| 581 | 20231018 | 105000 | 1229895800 | 16600 | 16620 | 16640 | 16600 | 2102 |
| 582 | 20231018 | 104900 | 1194997830 | 16600 | 16600 | 16600 | 16600 | 20 |
| 583 | 20231018 | 104800 | 1194665830 | 16600 | 16620 | 16620 | 16600 | 365 |
| 584 | 20231018 | 104700 | 1188605480 | 16610 | 16630 | 16700 | 16600 | 1064 |
| 585 | 20231018 | 104600 | 1170936320 | 16710 | 16700 | 16710 | 16700 | 32 |
| 586 | 20231018 | 104500 | 1170401820 | 16610 | 16610 | 16710 | 16610 | 992 |
| 587 | 20231018 | 104400 | 1153919490 | 16610 | 16650 | 16650 | 16600 | 3753 |
| 588 | 20231018 | 104300 | 1091563170 | 16650 | 16680 | 16700 | 16650 | 1240 |
| 589 | 20231018 | 104200 | 1070896710 | 16670 | 16700 | 16750 | 16670 | 302 |
| 590 | 20231018 | 104100 | 1065861480 | 16730 | 16700 | 16730 | 16700 | 6 |
| 591 | 20231018 | 104000 | 1065761250 | 16660 | 16750 | 16750 | 16660 | 502 |
| 592 | 20231018 | 103900 | 1057387310 | 16730 | 16780 | 16780 | 16700 | 2708 |
| 593 | 20231018 | 103800 | 1012113240 | 16800 | 16800 | 16800 | 16790 | 9 |
| 594 | 20231018 | 103700 | 1011962110 | 16800 | 16810 | 16810 | 16800 | 17 |
| 595 | 20231018 | 103600 | 1011676460 | 16810 | 16830 | 16830 | 16810 | 52 |
| 596 | 20231018 | 103500 | 1010802240 | 16830 | 16830 | 16830 | 16830 | 100 |
| 597 | 20231018 | 103400 | 1009119240 | 16830 | 16830 | 16830 | 16830 | 26 |
| 598 | 20231018 | 103300 | 1008681660 | 16810 | 16790 | 16810 | 16790 | 1287 |
| 599 | 20231018 | 103200 | 987062080 | 16790 | 16790 | 16790 | 16790 | 3 |
| 600 | 20231018 | 103100 | 987011710 | 16790 | 16790 | 16790 | 16790 | 111 |
| 601 | 20231018 | 103000 | 985148020 | 16750 | 16750 | 16750 | 16750 | 250 |
| 602 | 20231018 | 102900 | 980960520 | 16750 | 16750 | 16760 | 16750 | 60 |
| 603 | 20231018 | 102800 | 979955500 | 16800 | 16800 | 16800 | 16800 | 0 |
| 604 | 20231018 | 102700 | 979955500 | 16800 | 16800 | 16800 | 16800 | 30 |
| 605 | 20231018 | 102600 | 979451500 | 16730 | 16800 | 16800 | 16730 | 463 |
| 606 | 20231018 | 102500 | 971699860 | 16800 | 16750 | 16800 | 16750 | 303 |
| 607 | 20231018 | 102400 | 966623970 | 16750 | 16750 | 16750 | 16750 | 239 |
| 608 | 20231018 | 102300 | 962620720 | 16750 | 16760 | 16760 | 16750 | 1294 |
| 609 | 20231018 | 102200 | 940944550 | 16750 | 16780 | 16780 | 16750 | 505 |
| 610 | 20231018 | 102100 | 932484990 | 16790 | 16750 | 16790 | 16750 | 422 |
| 611 | 20231018 | 102000 | 925412860 | 16750 | 16770 | 16800 | 16730 | 2618 |
| 612 | 20231018 | 101900 | 881550140 | 16770 | 16810 | 16810 | 16770 | 694 |
| 613 | 20231018 | 101800 | 869900980 | 16810 | 16840 | 16840 | 16810 | 90 |
| 614 | 20231018 | 101700 | 868388050 | 16840 | 16840 | 16840 | 16840 | 102 |
| 615 | 20231018 | 101600 | 866670370 | 16850 | 16850 | 16850 | 16850 | 30 |
| 616 | 20231018 | 101500 | 866164870 | 16850 | 16820 | 16850 | 16800 | 1483 |
| 617 | 20231018 | 101400 | 841226010 | 16840 | 16830 | 16840 | 16820 | 1090 |
| 618 | 20231018 | 101300 | 822881490 | 16830 | 16830 | 16830 | 16830 | 105 |
| 619 | 20231018 | 101200 | 821114340 | 16830 | 16830 | 16830 | 16830 | 14 |
| 620 | 20231018 | 101100 | 820878720 | 16830 | 16830 | 16830 | 16830 | 204 |
| 621 | 20231018 | 101000 | 817445400 | 16850 | 16810 | 16850 | 16810 | 271 |
| 622 | 20231018 | 100900 | 812884870 | 16800 | 16800 | 16800 | 16800 | 2 |
| 623 | 20231018 | 100800 | 812851270 | 16800 | 16760 | 16800 | 16760 | 5224 |
| 624 | 20231018 | 100700 | 725170780 | 16770 | 16760 | 16770 | 16750 | 503 |
| 625 | 20231018 | 100600 | 716744320 | 16770 | 16770 | 16770 | 16750 | 163 |
| 626 | 20231018 | 100500 | 714012550 | 16770 | 16760 | 16770 | 16750 | 1843 |
| 627 | 20231018 | 100400 | 683129780 | 16760 | 16800 | 16800 | 16760 | 2931 |
| 628 | 20231018 | 100300 | 633936270 | 16800 | 16800 | 16800 | 16790 | 169 |
| 629 | 20231018 | 100200 | 631098080 | 16800 | 16800 | 16800 | 16790 | 1163 |
| 630 | 20231018 | 100100 | 611561080 | 16800 | 16810 | 16840 | 16800 | 372 |
| 631 | 20231018 | 100000 | 605307070 | 16810 | 16800 | 16810 | 16800 | 209 |
| 632 | 20231018 | 095900 | 601794820 | 16800 | 16800 | 16800 | 16790 | 1111 |
| 633 | 20231018 | 095800 | 583130820 | 16800 | 16800 | 16800 | 16800 | 831 |
| 634 | 20231018 | 095700 | 569170020 | 16790 | 16790 | 16800 | 16790 | 664 |
| 635 | 20231018 | 095600 | 558021210 | 16800 | 16800 | 16800 | 16790 | 437 |
| 636 | 20231018 | 095500 | 550681050 | 16800 | 16810 | 16810 | 16790 | 1185 |
| 637 | 20231018 | 095400 | 530774480 | 16810 | 16810 | 16830 | 16800 | 927 |
| 638 | 20231018 | 095300 | 515194540 | 16810 | 16830 | 16840 | 16810 | 563 |
| 639 | 20231018 | 095200 | 505722000 | 16830 | 16850 | 16850 | 16830 | 612 |
| 640 | 20231018 | 095100 | 495417800 | 16850 | 16850 | 16850 | 16850 | 344 |
| 641 | 20231018 | 095000 | 489621400 | 16850 | 16850 | 16860 | 16850 | 170 |
| 642 | 20231018 | 094900 | 486756700 | 16840 | 16850 | 16850 | 16840 | 666 |
| 643 | 20231018 | 094800 | 475537140 | 16850 | 16870 | 16870 | 16850 | 129 |
| 644 | 20231018 | 094700 | 473363450 | 16870 | 16870 | 16880 | 16850 | 1102 |
| 645 | 20231018 | 094600 | 454787380 | 16880 | 16880 | 16900 | 16880 | 365 |
| 646 | 20231018 | 094500 | 448624200 | 16870 | 16870 | 16870 | 16860 | 139 |
| 647 | 20231018 | 094400 | 446279320 | 16870 | 16870 | 16880 | 16870 | 501 |
| 648 | 20231018 | 094300 | 437825340 | 16880 | 16910 | 16910 | 16880 | 400 |
| 649 | 20231018 | 094200 | 431065320 | 16910 | 16920 | 16930 | 16910 | 204 |
| 650 | 20231018 | 094100 | 427612220 | 16930 | 16930 | 16930 | 16930 | 10 |
| 651 | 20231018 | 094000 | 427442920 | 16960 | 16960 | 16960 | 16950 | 357 |
| 652 | 20231018 | 093900 | 421388220 | 16960 | 16960 | 16960 | 16960 | 24 |
| 653 | 20231018 | 093800 | 420981180 | 16900 | 16950 | 16970 | 16900 | 147 |
| 654 | 20231018 | 093700 | 418493170 | 16950 | 16940 | 16980 | 16930 | 157 |
| 655 | 20231018 | 093600 | 415832950 | 16980 | 16980 | 16980 | 16980 | 3 |
| 656 | 20231018 | 093500 | 415782010 | 16990 | 16990 | 16990 | 16970 | 92 |
| 657 | 20231018 | 093400 | 414219570 | 16980 | 16930 | 16980 | 16930 | 66 |
| 658 | 20231018 | 093300 | 413099260 | 16930 | 16920 | 16930 | 16900 | 274 |
| 659 | 20231018 | 093200 | 408464340 | 16920 | 16920 | 16920 | 16920 | 73 |
| 660 | 20231018 | 093100 | 407229180 | 16920 | 16930 | 16980 | 16920 | 196 |
| 661 | 20231018 | 093000 | 403910980 | 16930 | 16970 | 16980 | 16930 | 286 |
| 662 | 20231018 | 092900 | 399067110 | 16970 | 16970 | 16980 | 16970 | 843 |
| 663 | 20231018 | 092800 | 384755390 | 16970 | 16990 | 16990 | 16930 | 62 |
| 664 | 20231018 | 092700 | 383703940 | 16990 | 16970 | 16990 | 16930 | 609 |
| 665 | 20231018 | 092600 | 373368710 | 16930 | 16950 | 16950 | 16910 | 280 |
| 666 | 20231018 | 092500 | 368631310 | 16900 | 16930 | 16930 | 16900 | 2180 |
| 667 | 20231018 | 092400 | 331780410 | 16930 | 16930 | 16930 | 16920 | 572 |
| 668 | 20231018 | 092300 | 322099350 | 16930 | 16930 | 16930 | 16930 | 496 |
| 669 | 20231018 | 092200 | 313702070 | 16930 | 16870 | 16930 | 16870 | 407 |
| 670 | 20231018 | 092100 | 306816710 | 16870 | 16870 | 16870 | 16870 | 194 |
| 671 | 20231018 | 092000 | 303543930 | 16860 | 16830 | 16870 | 16820 | 271 |
| 672 | 20231018 | 091900 | 298977590 | 16810 | 16840 | 16840 | 16810 | 1192 |
| 673 | 20231018 | 091800 | 278924110 | 16840 | 16840 | 16850 | 16840 | 149 |
| 674 | 20231018 | 091700 | 276414850 | 16850 | 16860 | 16860 | 16850 | 295 |
| 675 | 20231018 | 091600 | 271442820 | 16860 | 16850 | 16860 | 16850 | 94 |
| 676 | 20231018 | 091500 | 269858130 | 16900 | 16910 | 16910 | 16900 | 85 |
| 677 | 20231018 | 091400 | 268421250 | 16900 | 16940 | 16940 | 16900 | 220 |
| 678 | 20231018 | 091300 | 264703120 | 16940 | 16890 | 16940 | 16890 | 422 |
| 679 | 20231018 | 091200 | 257565490 | 16840 | 16830 | 16890 | 16830 | 699 |
| 680 | 20231018 | 091100 | 245801010 | 16830 | 16820 | 16910 | 16820 | 885 |
| 681 | 20231018 | 091000 | 230871630 | 16820 | 16800 | 16890 | 16800 | 420 |
| 682 | 20231018 | 090900 | 223805190 | 16800 | 16810 | 16820 | 16750 | 1764 |
| 683 | 20231018 | 090800 | 194170220 | 16800 | 16860 | 16870 | 16800 | 2316 |
| 684 | 20231018 | 090700 | 155178010 | 16860 | 16900 | 16900 | 16850 | 778 |
| 685 | 20231018 | 090600 | 142050920 | 16900 | 16910 | 16910 | 16900 | 2035 |
| 686 | 20231018 | 090500 | 107643170 | 16910 | 16930 | 16930 | 16900 | 137 |
| 687 | 20231018 | 090400 | 105326990 | 16900 | 16900 | 16940 | 16900 | 241 |
| 688 | 20231018 | 090300 | 101253580 | 16900 | 16900 | 16950 | 16900 | 384 |
| 689 | 20231018 | 090200 | 94763680 | 16900 | 16900 | 16900 | 16890 | 1130 |
| 690 | 20231018 | 090100 | 75666980 | 16950 | 16820 | 16950 | 16820 | 1239 |
| 691 | 20231018 | 090000 | 54670730 | 16950 | 17100 | 17100 | 16820 | 3216 |