37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 204900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 3 | 20231016 | 204800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 4 | 20231016 | 204700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 5 | 20231016 | 204600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 6 | 20231016 | 204500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 7 | 20231016 | 204400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 8 | 20231016 | 204300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 9 | 20231016 | 204200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 10 | 20231016 | 204100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 11 | 20231016 | 204000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 12 | 20231016 | 203900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 13 | 20231016 | 203800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 14 | 20231016 | 203700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 15 | 20231016 | 203600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 16 | 20231016 | 203500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 17 | 20231016 | 203400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 18 | 20231016 | 203300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 19 | 20231016 | 203200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 20 | 20231016 | 203100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 21 | 20231016 | 203000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 22 | 20231016 | 202900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 23 | 20231016 | 202800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 24 | 20231016 | 202700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 25 | 20231016 | 202600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 26 | 20231016 | 202500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 27 | 20231016 | 202400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 28 | 20231016 | 202300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 29 | 20231016 | 202200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 30 | 20231016 | 202100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 31 | 20231016 | 202000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 32 | 20231016 | 201900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 33 | 20231016 | 201800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 34 | 20231016 | 201700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 35 | 20231016 | 201600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 36 | 20231016 | 201500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 37 | 20231016 | 201400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 38 | 20231016 | 201300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 39 | 20231016 | 201200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 40 | 20231016 | 201100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 41 | 20231016 | 201000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 42 | 20231016 | 200900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 43 | 20231016 | 200800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 44 | 20231016 | 200700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 45 | 20231016 | 200600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 46 | 20231016 | 200500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 47 | 20231016 | 200400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 48 | 20231016 | 200300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 49 | 20231016 | 200200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 50 | 20231016 | 200100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 51 | 20231016 | 200000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 52 | 20231016 | 195900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 53 | 20231016 | 195800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 54 | 20231016 | 195700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 55 | 20231016 | 195600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 56 | 20231016 | 195500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 57 | 20231016 | 195400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 58 | 20231016 | 195300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 59 | 20231016 | 195200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 60 | 20231016 | 195100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 61 | 20231016 | 195000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 62 | 20231016 | 194900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 63 | 20231016 | 194800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 64 | 20231016 | 194700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 65 | 20231016 | 194600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 66 | 20231016 | 194500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 67 | 20231016 | 194400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 68 | 20231016 | 194300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 69 | 20231016 | 194200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 70 | 20231016 | 194100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 71 | 20231016 | 194000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 72 | 20231016 | 193900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 73 | 20231016 | 193800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 74 | 20231016 | 193700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 75 | 20231016 | 193600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 76 | 20231016 | 193500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 77 | 20231016 | 193400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 78 | 20231016 | 193300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 79 | 20231016 | 193200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 80 | 20231016 | 193100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 81 | 20231016 | 193000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 82 | 20231016 | 192900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 83 | 20231016 | 192800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 84 | 20231016 | 192700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 85 | 20231016 | 192600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 86 | 20231016 | 192500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 87 | 20231016 | 192400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 88 | 20231016 | 192300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 89 | 20231016 | 192200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 90 | 20231016 | 192100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 91 | 20231016 | 192000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 92 | 20231016 | 191900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 93 | 20231016 | 191800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 94 | 20231016 | 191700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 95 | 20231016 | 191600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 96 | 20231016 | 191500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 97 | 20231016 | 191400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 98 | 20231016 | 191300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 99 | 20231016 | 191200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 100 | 20231016 | 191100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 101 | 20231016 | 191000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 102 | 20231016 | 190900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 103 | 20231016 | 190800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 104 | 20231016 | 190700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 105 | 20231016 | 190600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 106 | 20231016 | 190500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 107 | 20231016 | 190400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 108 | 20231016 | 190300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 109 | 20231016 | 190200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 110 | 20231016 | 190100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 111 | 20231016 | 190000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 112 | 20231016 | 185900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 113 | 20231016 | 185800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 114 | 20231016 | 185700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 115 | 20231016 | 185600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 116 | 20231016 | 185500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 117 | 20231016 | 185400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 118 | 20231016 | 185300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 119 | 20231016 | 185200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 120 | 20231016 | 185100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 121 | 20231016 | 185000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 122 | 20231016 | 184900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 123 | 20231016 | 184800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 124 | 20231016 | 184700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 125 | 20231016 | 184600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 126 | 20231016 | 184500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 127 | 20231016 | 184400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 128 | 20231016 | 184300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 129 | 20231016 | 184200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 130 | 20231016 | 184100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 131 | 20231016 | 184000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 132 | 20231016 | 183900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 133 | 20231016 | 183800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 134 | 20231016 | 183700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 135 | 20231016 | 183600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 136 | 20231016 | 183500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 137 | 20231016 | 183400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 138 | 20231016 | 183300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 139 | 20231016 | 183200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 140 | 20231016 | 183100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 141 | 20231016 | 183000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 142 | 20231016 | 182900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 143 | 20231016 | 182800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 144 | 20231016 | 182700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 145 | 20231016 | 182600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 146 | 20231016 | 182500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 147 | 20231016 | 182400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 148 | 20231016 | 182300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 149 | 20231016 | 182200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 150 | 20231016 | 182100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 151 | 20231016 | 182000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 152 | 20231016 | 181900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 153 | 20231016 | 181800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 154 | 20231016 | 181700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 155 | 20231016 | 181600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 156 | 20231016 | 181500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 157 | 20231016 | 181400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 158 | 20231016 | 181300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 159 | 20231016 | 181200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 160 | 20231016 | 181100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 161 | 20231016 | 181000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 162 | 20231016 | 180900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 163 | 20231016 | 180800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 164 | 20231016 | 180700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 165 | 20231016 | 180600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 166 | 20231016 | 180500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 167 | 20231016 | 180400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 168 | 20231016 | 180300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 169 | 20231016 | 180200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 170 | 20231016 | 180100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 171 | 20231016 | 180000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 172 | 20231016 | 175900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 173 | 20231016 | 175800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 174 | 20231016 | 175700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 175 | 20231016 | 175600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 176 | 20231016 | 175500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 177 | 20231016 | 175400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 178 | 20231016 | 175300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 179 | 20231016 | 175200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 180 | 20231016 | 175100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 181 | 20231016 | 175000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 182 | 20231016 | 174900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 183 | 20231016 | 174800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 184 | 20231016 | 174700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 185 | 20231016 | 174600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 186 | 20231016 | 174500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 187 | 20231016 | 174400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 188 | 20231016 | 174300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 189 | 20231016 | 174200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 190 | 20231016 | 174100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 191 | 20231016 | 174000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 192 | 20231016 | 173900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 193 | 20231016 | 173800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 194 | 20231016 | 173700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 195 | 20231016 | 173600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 196 | 20231016 | 173500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 197 | 20231016 | 173400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 198 | 20231016 | 173300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 199 | 20231016 | 173200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 200 | 20231016 | 173100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 201 | 20231016 | 173000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 202 | 20231016 | 172900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 203 | 20231016 | 172800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 204 | 20231016 | 172700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 205 | 20231016 | 172600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 206 | 20231016 | 172500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 207 | 20231016 | 172400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 208 | 20231016 | 172300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 209 | 20231016 | 172200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 210 | 20231016 | 172100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 211 | 20231016 | 172000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 212 | 20231016 | 171900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 213 | 20231016 | 171800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 214 | 20231016 | 171700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 215 | 20231016 | 171600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 216 | 20231016 | 171500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 217 | 20231016 | 171400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 218 | 20231016 | 171300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 219 | 20231016 | 171200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 220 | 20231016 | 171100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 221 | 20231016 | 171000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 222 | 20231016 | 170900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 223 | 20231016 | 170800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 224 | 20231016 | 170700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 225 | 20231016 | 170600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 226 | 20231016 | 170500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 227 | 20231016 | 170400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 228 | 20231016 | 170300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 229 | 20231016 | 170200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 230 | 20231016 | 170100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 231 | 20231016 | 170000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 232 | 20231016 | 165900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 233 | 20231016 | 165800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 234 | 20231016 | 165700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 235 | 20231016 | 165600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 236 | 20231016 | 165500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 237 | 20231016 | 165400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 238 | 20231016 | 165300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 239 | 20231016 | 165200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 240 | 20231016 | 165100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 241 | 20231016 | 165000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 242 | 20231016 | 164900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 243 | 20231016 | 164800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 244 | 20231016 | 164700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 245 | 20231016 | 164600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 246 | 20231016 | 164500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 247 | 20231016 | 164400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 248 | 20231016 | 164300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 249 | 20231016 | 164200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 250 | 20231016 | 164100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 251 | 20231016 | 164000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 252 | 20231016 | 163900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 253 | 20231016 | 163800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 254 | 20231016 | 163700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 255 | 20231016 | 163600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 256 | 20231016 | 163500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 257 | 20231016 | 163400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 258 | 20231016 | 163300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 259 | 20231016 | 163200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 260 | 20231016 | 163100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 261 | 20231016 | 163000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 262 | 20231016 | 162900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 263 | 20231016 | 162800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 264 | 20231016 | 162700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 265 | 20231016 | 162600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 266 | 20231016 | 162500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 267 | 20231016 | 162400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 268 | 20231016 | 162300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 269 | 20231016 | 162200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 270 | 20231016 | 162100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 271 | 20231016 | 162000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 272 | 20231016 | 161900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 273 | 20231016 | 161800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 274 | 20231016 | 161700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 275 | 20231016 | 161600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 276 | 20231016 | 161500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 277 | 20231016 | 161400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 278 | 20231016 | 161300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 279 | 20231016 | 161200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 280 | 20231016 | 161100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 281 | 20231016 | 161000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 282 | 20231016 | 160900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 283 | 20231016 | 160800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 284 | 20231016 | 160700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 285 | 20231016 | 160600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 286 | 20231016 | 160500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 287 | 20231016 | 160400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 288 | 20231016 | 160300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 289 | 20231016 | 160200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 290 | 20231016 | 160100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 291 | 20231016 | 160000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 292 | 20231016 | 155900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 293 | 20231016 | 155800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 294 | 20231016 | 155700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 295 | 20231016 | 155600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 296 | 20231016 | 155500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 297 | 20231016 | 155400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 298 | 20231016 | 155300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 299 | 20231016 | 155200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 300 | 20231016 | 155100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 301 | 20231016 | 155000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 302 | 20231016 | 154900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 303 | 20231016 | 154800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 304 | 20231016 | 154700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 305 | 20231016 | 154600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 306 | 20231016 | 154500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 307 | 20231016 | 154400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 308 | 20231016 | 154300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 309 | 20231016 | 154200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 310 | 20231016 | 154100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 311 | 20231016 | 154000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 312 | 20231016 | 153900 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 313 | 20231016 | 153800 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 314 | 20231016 | 153700 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 315 | 20231016 | 153600 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 316 | 20231016 | 153500 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 317 | 20231016 | 153400 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 318 | 20231016 | 153300 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 319 | 20231016 | 153200 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 320 | 20231016 | 153100 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 0 |
| 321 | 20231016 | 153000 | 2127721660 | 18300 | 18300 | 18300 | 18300 | 1709 |
| 322 | 20231016 | 152900 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 323 | 20231016 | 152800 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 324 | 20231016 | 152700 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 325 | 20231016 | 152600 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 326 | 20231016 | 152500 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 327 | 20231016 | 152400 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 328 | 20231016 | 152300 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 329 | 20231016 | 152200 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 330 | 20231016 | 152100 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 331 | 20231016 | 152000 | 2096446960 | 17970 | 17970 | 17970 | 17970 | 0 |
| 332 | 20231016 | 151900 | 2096446960 | 17970 | 18150 | 18250 | 17970 | 2228 |
| 333 | 20231016 | 151800 | 2056104120 | 18210 | 17900 | 18210 | 17890 | 4029 |
| 334 | 20231016 | 151700 | 1983808770 | 17890 | 18010 | 18010 | 17890 | 1354 |
| 335 | 20231016 | 151600 | 1959491820 | 18010 | 18050 | 18050 | 18010 | 123 |
| 336 | 20231016 | 151500 | 1957276030 | 18060 | 18070 | 18070 | 18060 | 51 |
| 337 | 20231016 | 151400 | 1956354960 | 18060 | 18020 | 18060 | 18020 | 229 |
| 338 | 20231016 | 151300 | 1952227580 | 18040 | 18040 | 18050 | 18020 | 177 |
| 339 | 20231016 | 151200 | 1949036160 | 18070 | 18070 | 18070 | 18070 | 0 |
| 340 | 20231016 | 151100 | 1949036160 | 18070 | 18100 | 18100 | 18070 | 175 |
| 341 | 20231016 | 151000 | 1945870280 | 18010 | 18010 | 18010 | 18010 | 3 |
| 342 | 20231016 | 150900 | 1945816250 | 18090 | 18090 | 18090 | 18090 | 200 |
| 343 | 20231016 | 150800 | 1942198250 | 18010 | 18100 | 18100 | 17990 | 117 |
| 344 | 20231016 | 150700 | 1940084380 | 18100 | 17950 | 18100 | 17950 | 1145 |
| 345 | 20231016 | 150600 | 1919493140 | 17830 | 17850 | 17850 | 17830 | 50 |
| 346 | 20231016 | 150500 | 1918600780 | 17850 | 17850 | 17850 | 17850 | 42 |
| 347 | 20231016 | 150400 | 1917851080 | 17980 | 17810 | 17980 | 17810 | 1132 |
| 348 | 20231016 | 150300 | 1897577110 | 17880 | 17790 | 17900 | 17750 | 908 |
| 349 | 20231016 | 150200 | 1881370560 | 17850 | 17770 | 17850 | 17770 | 561 |
| 350 | 20231016 | 150100 | 1871360150 | 17800 | 17750 | 17800 | 17750 | 733 |
| 351 | 20231016 | 150000 | 1858336790 | 17690 | 17690 | 17730 | 17690 | 79 |
| 352 | 20231016 | 145900 | 1856939240 | 17700 | 17690 | 17750 | 17690 | 478 |
| 353 | 20231016 | 145800 | 1848476770 | 17690 | 17730 | 17750 | 17690 | 882 |
| 354 | 20231016 | 145700 | 1832849220 | 17730 | 17740 | 17740 | 17680 | 447 |
| 355 | 20231016 | 145600 | 1824925050 | 17720 | 17720 | 17730 | 17670 | 378 |
| 356 | 20231016 | 145500 | 1818236790 | 17720 | 17620 | 17720 | 17620 | 1135 |
| 357 | 20231016 | 145400 | 1798156070 | 17650 | 17610 | 17650 | 17610 | 306 |
| 358 | 20231016 | 145300 | 1792761330 | 17610 | 17640 | 17640 | 17610 | 523 |
| 359 | 20231016 | 145200 | 1783543100 | 17640 | 17690 | 17690 | 17640 | 228 |
| 360 | 20231016 | 145100 | 1779518210 | 17650 | 17590 | 17690 | 17590 | 794 |
| 361 | 20231016 | 145000 | 1765506570 | 17590 | 17530 | 17620 | 17520 | 922 |
| 362 | 20231016 | 144900 | 1749313410 | 17530 | 17510 | 17540 | 17510 | 247 |
| 363 | 20231016 | 144800 | 1744984250 | 17530 | 17520 | 17560 | 17510 | 254 |
| 364 | 20231016 | 144700 | 1740533080 | 17520 | 17520 | 17560 | 17520 | 562 |
| 365 | 20231016 | 144600 | 1730681540 | 17520 | 17510 | 17560 | 17510 | 216 |
| 366 | 20231016 | 144500 | 1726895610 | 17550 | 17510 | 17580 | 17510 | 337 |
| 367 | 20231016 | 144400 | 1720985440 | 17550 | 17500 | 17550 | 17500 | 355 |
| 368 | 20231016 | 144300 | 1714766650 | 17500 | 17490 | 17540 | 17490 | 343 |
| 369 | 20231016 | 144200 | 1708759920 | 17500 | 17510 | 17510 | 17500 | 1101 |
| 370 | 20231016 | 144100 | 1689491450 | 17550 | 17560 | 17570 | 17500 | 1804 |
| 371 | 20231016 | 144000 | 1657902490 | 17540 | 17520 | 17540 | 17520 | 149 |
| 372 | 20231016 | 143900 | 1655290230 | 17520 | 17540 | 17580 | 17520 | 1409 |
| 373 | 20231016 | 143800 | 1630601010 | 17520 | 17520 | 17550 | 17520 | 583 |
| 374 | 20231016 | 143700 | 1620384400 | 17520 | 17520 | 17550 | 17510 | 332 |
| 375 | 20231016 | 143600 | 1614564880 | 17550 | 17580 | 17580 | 17520 | 155 |
| 376 | 20231016 | 143500 | 1611840970 | 17620 | 17530 | 17620 | 17500 | 394 |
| 377 | 20231016 | 143400 | 1604938230 | 17520 | 17500 | 17520 | 17500 | 759 |
| 378 | 20231016 | 143300 | 1591652530 | 17510 | 17620 | 17620 | 17500 | 150 |
| 379 | 20231016 | 143200 | 1589025930 | 17510 | 17540 | 17620 | 17500 | 344 |
| 380 | 20231016 | 143100 | 1582999210 | 17520 | 17560 | 17560 | 17510 | 491 |
| 381 | 20231016 | 143000 | 1574394800 | 17560 | 17550 | 17620 | 17530 | 394 |
| 382 | 20231016 | 142900 | 1567478300 | 17540 | 17540 | 17570 | 17520 | 211 |
| 383 | 20231016 | 142800 | 1563778410 | 17520 | 17530 | 17570 | 17520 | 728 |
| 384 | 20231016 | 142700 | 1551011950 | 17540 | 17600 | 17600 | 17540 | 167 |
| 385 | 20231016 | 142600 | 1548082190 | 17550 | 17630 | 17630 | 17550 | 851 |
| 386 | 20231016 | 142500 | 1533090620 | 17620 | 17640 | 17650 | 17620 | 106 |
| 387 | 20231016 | 142400 | 1531222060 | 17640 | 17610 | 17640 | 17610 | 477 |
| 388 | 20231016 | 142300 | 1522815240 | 17610 | 17570 | 17620 | 17570 | 714 |
| 389 | 20231016 | 142200 | 1510251930 | 17570 | 17540 | 17570 | 17540 | 1071 |
| 390 | 20231016 | 142100 | 1491457570 | 17530 | 17520 | 17550 | 17520 | 215 |
| 391 | 20231016 | 142000 | 1487687770 | 17520 | 17530 | 17530 | 17520 | 171 |
| 392 | 20231016 | 141900 | 1484690210 | 17530 | 17520 | 17530 | 17510 | 520 |
| 393 | 20231016 | 141800 | 1475578470 | 17530 | 17520 | 17540 | 17510 | 323 |
| 394 | 20231016 | 141700 | 1469917600 | 17520 | 17520 | 17520 | 17520 | 72 |
| 395 | 20231016 | 141600 | 1468656160 | 17510 | 17550 | 17570 | 17510 | 809 |
| 396 | 20231016 | 141500 | 1454486450 | 17570 | 17520 | 17570 | 17510 | 1130 |
| 397 | 20231016 | 141400 | 1434666580 | 17530 | 17540 | 17540 | 17530 | 947 |
| 398 | 20231016 | 141300 | 1418063920 | 17540 | 17540 | 17580 | 17540 | 1071 |
| 399 | 20231016 | 141200 | 1399255800 | 17540 | 17560 | 17560 | 17540 | 75 |
| 400 | 20231016 | 141100 | 1397939980 | 17540 | 17570 | 17570 | 17540 | 205 |
| 401 | 20231016 | 141000 | 1394340840 | 17570 | 17570 | 17570 | 17570 | 226 |
| 402 | 20231016 | 140900 | 1390370020 | 17580 | 17590 | 17590 | 17580 | 161 |
| 403 | 20231016 | 140800 | 1387538490 | 17590 | 17570 | 17600 | 17570 | 387 |
| 404 | 20231016 | 140700 | 1380732570 | 17570 | 17600 | 17600 | 17570 | 624 |
| 405 | 20231016 | 140600 | 1369752590 | 17600 | 17610 | 17610 | 17600 | 2213 |
| 406 | 20231016 | 140500 | 1330800060 | 17610 | 17630 | 17630 | 17610 | 536 |
| 407 | 20231016 | 140400 | 1321356630 | 17620 | 17630 | 17640 | 17620 | 264 |
| 408 | 20231016 | 140300 | 1316703420 | 17630 | 17630 | 17640 | 17630 | 333 |
| 409 | 20231016 | 140200 | 1310832610 | 17630 | 17630 | 17650 | 17630 | 104 |
| 410 | 20231016 | 140100 | 1308998340 | 17640 | 17650 | 17670 | 17640 | 259 |
| 411 | 20231016 | 140000 | 1304427690 | 17650 | 17670 | 17670 | 17650 | 386 |
| 412 | 20231016 | 135900 | 1297610100 | 17670 | 17640 | 17670 | 17640 | 166 |
| 413 | 20231016 | 135800 | 1294681830 | 17700 | 17640 | 17700 | 17640 | 938 |
| 414 | 20231016 | 135700 | 1278125370 | 17630 | 17650 | 17650 | 17630 | 152 |
| 415 | 20231016 | 135600 | 1275445050 | 17630 | 17650 | 17650 | 17630 | 247 |
| 416 | 20231016 | 135500 | 1271088300 | 17640 | 17640 | 17640 | 17630 | 494 |
| 417 | 20231016 | 135400 | 1262375090 | 17630 | 17640 | 17640 | 17630 | 106 |
| 418 | 20231016 | 135300 | 1260506140 | 17630 | 17640 | 17640 | 17630 | 326 |
| 419 | 20231016 | 135200 | 1254758570 | 17630 | 17640 | 17640 | 17630 | 289 |
| 420 | 20231016 | 135100 | 1249662750 | 17650 | 17640 | 17650 | 17630 | 199 |
| 421 | 20231016 | 135000 | 1246153510 | 17680 | 17670 | 17680 | 17620 | 277 |
| 422 | 20231016 | 134900 | 1241263080 | 17670 | 17680 | 17680 | 17620 | 89 |
| 423 | 20231016 | 134800 | 1239694790 | 17690 | 17630 | 17690 | 17620 | 547 |
| 424 | 20231016 | 134700 | 1230048660 | 17640 | 17630 | 17640 | 17620 | 215 |
| 425 | 20231016 | 134600 | 1226258420 | 17630 | 17630 | 17640 | 17630 | 225 |
| 426 | 20231016 | 134500 | 1222291470 | 17640 | 17660 | 17660 | 17640 | 569 |
| 427 | 20231016 | 134400 | 1212251230 | 17670 | 17690 | 17690 | 17660 | 521 |
| 428 | 20231016 | 134300 | 1203037930 | 17660 | 17650 | 17740 | 17650 | 205 |
| 429 | 20231016 | 134200 | 1199418020 | 17660 | 17650 | 17770 | 17640 | 353 |
| 430 | 20231016 | 134100 | 1193186220 | 17670 | 17660 | 17670 | 17640 | 576 |
| 431 | 20231016 | 134000 | 1183020140 | 17660 | 17650 | 17660 | 17650 | 250 |
| 432 | 20231016 | 133900 | 1178607610 | 17670 | 17660 | 17670 | 17640 | 572 |
| 433 | 20231016 | 133800 | 1168511840 | 17670 | 17680 | 17680 | 17670 | 44 |
| 434 | 20231016 | 133700 | 1167734310 | 17690 | 17710 | 17730 | 17690 | 215 |
| 435 | 20231016 | 133600 | 1163925770 | 17730 | 17670 | 17730 | 17670 | 90 |
| 436 | 20231016 | 133500 | 1162335170 | 17750 | 17770 | 17770 | 17670 | 135 |
| 437 | 20231016 | 133400 | 1159940390 | 17670 | 17680 | 17760 | 17670 | 1122 |
| 438 | 20231016 | 133300 | 1140082550 | 17660 | 17690 | 17690 | 17660 | 97 |
| 439 | 20231016 | 133200 | 1138369200 | 17700 | 17630 | 17700 | 17630 | 824 |
| 440 | 20231016 | 133100 | 1123822010 | 17640 | 17630 | 17640 | 17620 | 146 |
| 441 | 20231016 | 133000 | 1121247390 | 17630 | 17640 | 17650 | 17630 | 242 |
| 442 | 20231016 | 132900 | 1116979080 | 17640 | 17620 | 17640 | 17620 | 1048 |
| 443 | 20231016 | 132800 | 1098501630 | 17620 | 17650 | 17650 | 17620 | 213 |
| 444 | 20231016 | 132700 | 1094743960 | 17650 | 17660 | 17660 | 17650 | 188 |
| 445 | 20231016 | 132600 | 1091424920 | 17660 | 17660 | 17660 | 17660 | 124 |
| 446 | 20231016 | 132500 | 1089235080 | 17740 | 17660 | 17740 | 17660 | 579 |
| 447 | 20231016 | 132400 | 1079000570 | 17660 | 17660 | 17660 | 17650 | 266 |
| 448 | 20231016 | 132300 | 1074304160 | 17670 | 17670 | 17670 | 17670 | 91 |
| 449 | 20231016 | 132200 | 1072696190 | 17670 | 17680 | 17680 | 17670 | 307 |
| 450 | 20231016 | 132100 | 1067271060 | 17690 | 17690 | 17690 | 17670 | 202 |
| 451 | 20231016 | 132000 | 1063700620 | 17660 | 17670 | 17670 | 17650 | 215 |
| 452 | 20231016 | 131900 | 1059902520 | 17670 | 17680 | 17680 | 17670 | 531 |
| 453 | 20231016 | 131800 | 1050516010 | 17680 | 17690 | 17690 | 17680 | 275 |
| 454 | 20231016 | 131700 | 1045651360 | 17690 | 17690 | 17690 | 17690 | 89 |
| 455 | 20231016 | 131600 | 1044076950 | 17700 | 17710 | 17710 | 17700 | 312 |
| 456 | 20231016 | 131500 | 1038552160 | 17710 | 17700 | 17710 | 17700 | 217 |
| 457 | 20231016 | 131400 | 1034710520 | 17710 | 17710 | 17710 | 17690 | 305 |
| 458 | 20231016 | 131300 | 1029310830 | 17720 | 17720 | 17730 | 17710 | 305 |
| 459 | 20231016 | 131200 | 1023906930 | 17710 | 17710 | 17710 | 17710 | 72 |
| 460 | 20231016 | 131100 | 1022631810 | 17710 | 17700 | 17730 | 17700 | 274 |
| 461 | 20231016 | 131000 | 1017779180 | 17710 | 17720 | 17720 | 17700 | 478 |
| 462 | 20231016 | 130900 | 1009314920 | 17720 | 17750 | 17750 | 17710 | 211 |
| 463 | 20231016 | 130800 | 1005573600 | 17760 | 17780 | 17780 | 17760 | 39 |
| 464 | 20231016 | 130700 | 1004880660 | 17780 | 17780 | 17810 | 17780 | 233 |
| 465 | 20231016 | 130600 | 1000736840 | 17790 | 17810 | 17810 | 17770 | 848 |
| 466 | 20231016 | 130500 | 985654360 | 17770 | 17830 | 17830 | 17770 | 257 |
| 467 | 20231016 | 130400 | 981077440 | 17830 | 17860 | 17860 | 17830 | 105 |
| 468 | 20231016 | 130300 | 979203280 | 17860 | 17890 | 17890 | 17860 | 137 |
| 469 | 20231016 | 130200 | 976754030 | 17880 | 17890 | 17890 | 17870 | 248 |
| 470 | 20231016 | 130100 | 972319520 | 17890 | 17890 | 17890 | 17890 | 170 |
| 471 | 20231016 | 130000 | 969278220 | 17880 | 17900 | 17900 | 17880 | 54 |
| 472 | 20231016 | 125900 | 968312050 | 17890 | 17880 | 17930 | 17880 | 197 |
| 473 | 20231016 | 125800 | 964787270 | 17870 | 17870 | 17870 | 17870 | 13 |
| 474 | 20231016 | 125700 | 964554960 | 17870 | 17870 | 17870 | 17870 | 0 |
| 475 | 20231016 | 125600 | 964554960 | 17870 | 17880 | 17880 | 17850 | 17 |
| 476 | 20231016 | 125500 | 964251050 | 17880 | 17880 | 17880 | 17880 | 10 |
| 477 | 20231016 | 125400 | 964072250 | 17880 | 17890 | 17890 | 17880 | 26 |
| 478 | 20231016 | 125300 | 963607350 | 17880 | 17880 | 17880 | 17880 | 25 |
| 479 | 20231016 | 125200 | 963160350 | 17880 | 17900 | 17900 | 17880 | 35 |
| 480 | 20231016 | 125100 | 962534140 | 17900 | 17900 | 17900 | 17900 | 5 |
| 481 | 20231016 | 125000 | 962444640 | 17900 | 17900 | 17900 | 17900 | 19 |
| 482 | 20231016 | 124900 | 962104540 | 17900 | 17900 | 17900 | 17900 | 30 |
| 483 | 20231016 | 124800 | 961567540 | 17950 | 17950 | 17950 | 17950 | 0 |
| 484 | 20231016 | 124700 | 961567540 | 17950 | 17950 | 17950 | 17950 | 33 |
| 485 | 20231016 | 124600 | 960975190 | 17890 | 17890 | 17890 | 17890 | 32 |
| 486 | 20231016 | 124500 | 960402710 | 17890 | 17850 | 17890 | 17850 | 453 |
| 487 | 20231016 | 124400 | 952301360 | 17850 | 17850 | 17850 | 17850 | 13 |
| 488 | 20231016 | 124300 | 952069310 | 17850 | 17850 | 17850 | 17850 | 26 |
| 489 | 20231016 | 124200 | 951605210 | 17880 | 17880 | 17880 | 17880 | 0 |
| 490 | 20231016 | 124100 | 951605210 | 17880 | 17880 | 17880 | 17880 | 0 |
| 491 | 20231016 | 124000 | 951605210 | 17880 | 17850 | 17880 | 17850 | 48 |
| 492 | 20231016 | 123900 | 950747810 | 17860 | 17860 | 17860 | 17860 | 50 |
| 493 | 20231016 | 123800 | 949854810 | 17860 | 17840 | 17860 | 17840 | 152 |
| 494 | 20231016 | 123700 | 947141130 | 17840 | 17750 | 17840 | 17750 | 18 |
| 495 | 20231016 | 123600 | 946820730 | 17740 | 17740 | 17740 | 17740 | 19 |
| 496 | 20231016 | 123500 | 946483670 | 17720 | 17720 | 17720 | 17720 | 0 |
| 497 | 20231016 | 123400 | 946483670 | 17720 | 17750 | 17750 | 17720 | 16 |
| 498 | 20231016 | 123300 | 946199920 | 17750 | 17760 | 17760 | 17750 | 11 |
| 499 | 20231016 | 123200 | 946004590 | 17670 | 17670 | 17670 | 17670 | 0 |
| 500 | 20231016 | 123100 | 946004590 | 17670 | 17750 | 17750 | 17670 | 136 |
| 501 | 20231016 | 123000 | 943600850 | 17750 | 17750 | 17750 | 17750 | 11 |
| 502 | 20231016 | 122900 | 943405600 | 17750 | 17750 | 17750 | 17750 | 27 |
| 503 | 20231016 | 122800 | 942926350 | 17730 | 17740 | 17740 | 17730 | 73 |
| 504 | 20231016 | 122700 | 941631540 | 17740 | 17740 | 17740 | 17740 | 1026 |
| 505 | 20231016 | 122600 | 923430300 | 17740 | 17730 | 17740 | 17730 | 394 |
| 506 | 20231016 | 122500 | 916444190 | 17720 | 17720 | 17800 | 17650 | 684 |
| 507 | 20231016 | 122400 | 904328280 | 17700 | 17760 | 17760 | 17700 | 1669 |
| 508 | 20231016 | 122300 | 874757170 | 17760 | 17760 | 17760 | 17760 | 23 |
| 509 | 20231016 | 122200 | 874348690 | 17760 | 17760 | 17760 | 17760 | 4 |
| 510 | 20231016 | 122100 | 874277650 | 17740 | 17740 | 17740 | 17740 | 0 |
| 511 | 20231016 | 122000 | 874277650 | 17740 | 17750 | 17750 | 17720 | 4559 |
| 512 | 20231016 | 121900 | 793399940 | 17750 | 17760 | 17760 | 17740 | 23 |
| 513 | 20231016 | 121800 | 792991730 | 17740 | 17740 | 17740 | 17740 | 0 |
| 514 | 20231016 | 121700 | 792991730 | 17740 | 17760 | 17760 | 17740 | 26 |
| 515 | 20231016 | 121600 | 792530330 | 17760 | 17760 | 17760 | 17760 | 206 |
| 516 | 20231016 | 121500 | 788871770 | 17760 | 17770 | 17770 | 17760 | 37 |
| 517 | 20231016 | 121400 | 788214410 | 17770 | 17790 | 17790 | 17770 | 9 |
| 518 | 20231016 | 121300 | 788054430 | 17780 | 17800 | 17800 | 17780 | 18 |
| 519 | 20231016 | 121200 | 787734160 | 17770 | 17770 | 17770 | 17770 | 0 |
| 520 | 20231016 | 121100 | 787734160 | 17770 | 17770 | 17770 | 17770 | 20 |
| 521 | 20231016 | 121000 | 787378760 | 17770 | 17790 | 17790 | 17770 | 7 |
| 522 | 20231016 | 120900 | 787254330 | 17770 | 17770 | 17770 | 17770 | 0 |
| 523 | 20231016 | 120800 | 787254330 | 17770 | 17770 | 17770 | 17770 | 0 |
| 524 | 20231016 | 120700 | 787254330 | 17770 | 17780 | 17780 | 17770 | 28 |
| 525 | 20231016 | 120600 | 786756500 | 17730 | 17730 | 17730 | 17730 | 0 |
| 526 | 20231016 | 120500 | 786756500 | 17730 | 17730 | 17730 | 17730 | 0 |
| 527 | 20231016 | 120400 | 786756500 | 17730 | 17770 | 17770 | 17730 | 481 |
| 528 | 20231016 | 120300 | 778210270 | 17720 | 17760 | 17760 | 17720 | 300 |
| 529 | 20231016 | 120200 | 772884770 | 17750 | 17770 | 17780 | 17750 | 310 |
| 530 | 20231016 | 120100 | 767376100 | 17770 | 17780 | 17790 | 17750 | 236 |
| 531 | 20231016 | 120000 | 763184210 | 17780 | 17780 | 17780 | 17780 | 0 |
| 532 | 20231016 | 115900 | 763184210 | 17780 | 17780 | 17780 | 17780 | 0 |
| 533 | 20231016 | 115800 | 763184210 | 17780 | 17780 | 17780 | 17780 | 23 |
| 534 | 20231016 | 115700 | 762775270 | 17780 | 17820 | 17820 | 17780 | 291 |
| 535 | 20231016 | 115600 | 757592290 | 17790 | 17790 | 17790 | 17790 | 20 |
| 536 | 20231016 | 115500 | 757236490 | 17790 | 17790 | 17790 | 17790 | 31 |
| 537 | 20231016 | 115400 | 756685000 | 17790 | 17840 | 17840 | 17790 | 982 |
| 538 | 20231016 | 115300 | 739198470 | 17840 | 17840 | 17840 | 17840 | 0 |
| 539 | 20231016 | 115200 | 739198470 | 17840 | 17840 | 17840 | 17840 | 159 |
| 540 | 20231016 | 115100 | 736361910 | 17840 | 17840 | 17840 | 17840 | 1 |
| 541 | 20231016 | 115000 | 736344070 | 17850 | 17850 | 17850 | 17850 | 124 |
| 542 | 20231016 | 114900 | 734130670 | 17850 | 17850 | 17850 | 17850 | 22 |
| 543 | 20231016 | 114800 | 733737970 | 17850 | 17850 | 17850 | 17850 | 6 |
| 544 | 20231016 | 114700 | 733630870 | 17850 | 17850 | 17850 | 17850 | 0 |
| 545 | 20231016 | 114600 | 733630870 | 17850 | 17850 | 17850 | 17850 | 22 |
| 546 | 20231016 | 114500 | 733238170 | 17850 | 17860 | 17860 | 17850 | 161 |
| 547 | 20231016 | 114400 | 730362730 | 17870 | 17870 | 17870 | 17870 | 0 |
| 548 | 20231016 | 114300 | 730362730 | 17870 | 17870 | 17870 | 17870 | 226 |
| 549 | 20231016 | 114200 | 726324110 | 17860 | 17890 | 17890 | 17860 | 30 |
| 550 | 20231016 | 114100 | 725788220 | 17860 | 17860 | 17860 | 17860 | 5 |
| 551 | 20231016 | 114000 | 725698920 | 17860 | 17880 | 17880 | 17860 | 430 |
| 552 | 20231016 | 113900 | 718013630 | 17880 | 17900 | 17900 | 17880 | 93 |
| 553 | 20231016 | 113800 | 716349340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 554 | 20231016 | 113700 | 716349340 | 17900 | 17900 | 17900 | 17900 | 240 |
| 555 | 20231016 | 113600 | 712053340 | 17900 | 17900 | 17900 | 17900 | 29 |
| 556 | 20231016 | 113500 | 711534240 | 17900 | 17910 | 17910 | 17900 | 32 |
| 557 | 20231016 | 113400 | 710961430 | 17910 | 17920 | 17920 | 17910 | 303 |
| 558 | 20231016 | 113300 | 705534680 | 17920 | 17920 | 17920 | 17920 | 21 |
| 559 | 20231016 | 113200 | 705158360 | 17920 | 17920 | 17920 | 17920 | 23 |
| 560 | 20231016 | 113100 | 704746200 | 17930 | 17930 | 17930 | 17930 | 101 |
| 561 | 20231016 | 113000 | 702935270 | 17930 | 17950 | 17950 | 17930 | 349 |
| 562 | 20231016 | 112900 | 696674530 | 17950 | 17960 | 17960 | 17950 | 48 |
| 563 | 20231016 | 112800 | 695812680 | 17960 | 17960 | 17960 | 17960 | 0 |
| 564 | 20231016 | 112700 | 695812680 | 17960 | 17960 | 17960 | 17960 | 8 |
| 565 | 20231016 | 112600 | 695669000 | 17960 | 17960 | 17960 | 17960 | 29 |
| 566 | 20231016 | 112500 | 695148160 | 17970 | 17970 | 17970 | 17970 | 116 |
| 567 | 20231016 | 112400 | 693063640 | 17980 | 17980 | 17980 | 17980 | 1 |
| 568 | 20231016 | 112300 | 693045660 | 17990 | 18020 | 18020 | 17980 | 363 |
| 569 | 20231016 | 112200 | 686509050 | 18040 | 18040 | 18040 | 18040 | 0 |
| 570 | 20231016 | 112100 | 686509050 | 18040 | 18040 | 18040 | 18040 | 9 |
| 571 | 20231016 | 112000 | 686346690 | 18020 | 18020 | 18040 | 18020 | 7 |
| 572 | 20231016 | 111900 | 686220530 | 18050 | 18050 | 18050 | 18050 | 1 |
| 573 | 20231016 | 111800 | 686202480 | 18010 | 18010 | 18010 | 18010 | 277 |
| 574 | 20231016 | 111700 | 681213710 | 17950 | 18000 | 18010 | 17950 | 251 |
| 575 | 20231016 | 111600 | 676695540 | 18000 | 17940 | 18000 | 17940 | 1052 |
| 576 | 20231016 | 111500 | 657772920 | 17940 | 17940 | 17940 | 17940 | 202 |
| 577 | 20231016 | 111400 | 654149040 | 17940 | 17940 | 17940 | 17940 | 28 |
| 578 | 20231016 | 111300 | 653646720 | 17950 | 17950 | 17950 | 17950 | 0 |
| 579 | 20231016 | 111200 | 653646720 | 17950 | 17950 | 17950 | 17950 | 5 |
| 580 | 20231016 | 111100 | 653556970 | 17940 | 17940 | 17940 | 17940 | 15 |
| 581 | 20231016 | 111000 | 653287870 | 17940 | 17940 | 17940 | 17940 | 13 |
| 582 | 20231016 | 110900 | 653054650 | 17950 | 17950 | 17950 | 17950 | 2 |
| 583 | 20231016 | 110800 | 653018750 | 17930 | 17930 | 17930 | 17930 | 11 |
| 584 | 20231016 | 110700 | 652821520 | 17930 | 17940 | 17940 | 17930 | 27 |
| 585 | 20231016 | 110600 | 652337250 | 17930 | 17930 | 17930 | 17930 | 0 |
| 586 | 20231016 | 110500 | 652337250 | 17930 | 17930 | 17930 | 17930 | 13 |
| 587 | 20231016 | 110400 | 652104160 | 17940 | 17940 | 17940 | 17940 | 15 |
| 588 | 20231016 | 110300 | 651835060 | 17980 | 17960 | 17980 | 17960 | 4 |
| 589 | 20231016 | 110200 | 651763180 | 17940 | 17950 | 17950 | 17940 | 5 |
| 590 | 20231016 | 110100 | 651673450 | 17930 | 17950 | 17950 | 17930 | 29 |
| 591 | 20231016 | 110000 | 651153190 | 17950 | 17970 | 17970 | 17950 | 834 |
| 592 | 20231016 | 105900 | 636166500 | 17980 | 17980 | 17990 | 17980 | 11 |
| 593 | 20231016 | 105800 | 635968710 | 17970 | 17970 | 18000 | 17970 | 28 |
| 594 | 20231016 | 105700 | 635464770 | 17980 | 17960 | 17980 | 17960 | 34 |
| 595 | 20231016 | 105600 | 634853800 | 17970 | 17990 | 17990 | 17970 | 6 |
| 596 | 20231016 | 105500 | 634745940 | 17980 | 17990 | 18000 | 17980 | 81 |
| 597 | 20231016 | 105400 | 633288420 | 18000 | 17990 | 18000 | 17990 | 241 |
| 598 | 20231016 | 105300 | 628950600 | 17900 | 17940 | 17990 | 17900 | 297 |
| 599 | 20231016 | 105200 | 623623460 | 17900 | 17900 | 17900 | 17900 | 0 |
| 600 | 20231016 | 105100 | 623623460 | 17900 | 17900 | 17900 | 17900 | 0 |
| 601 | 20231016 | 105000 | 623623460 | 17900 | 17900 | 17900 | 17900 | 1 |
| 602 | 20231016 | 104900 | 623605560 | 17890 | 17940 | 17940 | 17890 | 41 |
| 603 | 20231016 | 104800 | 622871350 | 17940 | 17940 | 17940 | 17940 | 0 |
| 604 | 20231016 | 104700 | 622871350 | 17940 | 17950 | 17950 | 17900 | 549 |
| 605 | 20231016 | 104600 | 613022560 | 17950 | 17950 | 17950 | 17950 | 29 |
| 606 | 20231016 | 104500 | 612502010 | 17950 | 17950 | 17950 | 17950 | 0 |
| 607 | 20231016 | 104400 | 612502010 | 17950 | 17950 | 17950 | 17950 | 0 |
| 608 | 20231016 | 104300 | 612502010 | 17950 | 17950 | 17950 | 17950 | 7 |
| 609 | 20231016 | 104200 | 612376360 | 17950 | 17970 | 18010 | 17950 | 22 |
| 610 | 20231016 | 104100 | 611981270 | 18010 | 17950 | 18010 | 17950 | 4 |
| 611 | 20231016 | 104000 | 611909410 | 17950 | 17950 | 17950 | 17950 | 132 |
| 612 | 20231016 | 103900 | 609540010 | 17950 | 17950 | 17950 | 17950 | 73 |
| 613 | 20231016 | 103800 | 608229660 | 17950 | 18000 | 18010 | 17950 | 100 |
| 614 | 20231016 | 103700 | 606429920 | 17950 | 17950 | 17950 | 17950 | 2 |
| 615 | 20231016 | 103600 | 606394020 | 18010 | 18010 | 18010 | 18010 | 0 |
| 616 | 20231016 | 103500 | 606394020 | 18010 | 17930 | 18010 | 17930 | 504 |
| 617 | 20231016 | 103400 | 597317300 | 17920 | 18030 | 18030 | 17920 | 79 |
| 618 | 20231016 | 103300 | 595895920 | 18020 | 18020 | 18020 | 18020 | 0 |
| 619 | 20231016 | 103200 | 595895920 | 18020 | 18020 | 18020 | 18020 | 0 |
| 620 | 20231016 | 103100 | 595895920 | 18020 | 18020 | 18020 | 18020 | 0 |
| 621 | 20231016 | 103000 | 595895920 | 18020 | 18020 | 18020 | 18020 | 29 |
| 622 | 20231016 | 102900 | 595373340 | 18020 | 18020 | 18020 | 18020 | 50 |
| 623 | 20231016 | 102800 | 594472340 | 18020 | 18040 | 18050 | 18020 | 141 |
| 624 | 20231016 | 102700 | 591928910 | 18030 | 18050 | 18050 | 17960 | 3505 |
| 625 | 20231016 | 102600 | 528924150 | 18000 | 18140 | 18140 | 18000 | 1020 |
| 626 | 20231016 | 102500 | 510532030 | 18140 | 18140 | 18140 | 18140 | 0 |
| 627 | 20231016 | 102400 | 510532030 | 18140 | 18160 | 18160 | 18140 | 41 |
| 628 | 20231016 | 102300 | 509787940 | 18160 | 18160 | 18160 | 18160 | 5 |
| 629 | 20231016 | 102200 | 509697140 | 18260 | 18260 | 18260 | 18260 | 0 |
| 630 | 20231016 | 102100 | 509697140 | 18260 | 18260 | 18260 | 18260 | 1 |
| 631 | 20231016 | 102000 | 509678880 | 18130 | 18170 | 18170 | 18130 | 1514 |
| 632 | 20231016 | 101900 | 482201900 | 18160 | 18190 | 18190 | 18160 | 314 |
| 633 | 20231016 | 101800 | 476496710 | 18180 | 18180 | 18180 | 18180 | 13 |
| 634 | 20231016 | 101700 | 476260370 | 18180 | 18170 | 18180 | 18170 | 25 |
| 635 | 20231016 | 101600 | 475805970 | 18260 | 18260 | 18260 | 18260 | 0 |
| 636 | 20231016 | 101500 | 475805970 | 18260 | 18260 | 18260 | 18260 | 1 |
| 637 | 20231016 | 101400 | 475787710 | 18160 | 18170 | 18170 | 18160 | 27 |
| 638 | 20231016 | 101300 | 475297350 | 18210 | 18260 | 18260 | 18210 | 339 |
| 639 | 20231016 | 101200 | 469117530 | 18270 | 18320 | 18320 | 18270 | 283 |
| 640 | 20231016 | 101100 | 463941920 | 18300 | 18390 | 18390 | 18300 | 915 |
| 641 | 20231016 | 101000 | 447151870 | 18390 | 18460 | 18460 | 18390 | 32 |
| 642 | 20231016 | 100900 | 446561990 | 18390 | 18390 | 18390 | 18390 | 0 |
| 643 | 20231016 | 100800 | 446561990 | 18390 | 18400 | 18400 | 18390 | 100 |
| 644 | 20231016 | 100700 | 444722970 | 18370 | 18360 | 18410 | 18340 | 569 |
| 645 | 20231016 | 100600 | 434265930 | 18330 | 18330 | 18330 | 18330 | 1 |
| 646 | 20231016 | 100500 | 434247600 | 18330 | 18330 | 18330 | 18330 | 3 |
| 647 | 20231016 | 100400 | 434192610 | 18330 | 18340 | 18340 | 18330 | 33 |
| 648 | 20231016 | 100300 | 433587490 | 18340 | 18340 | 18340 | 18340 | 1 |
| 649 | 20231016 | 100200 | 433569150 | 18340 | 18300 | 18340 | 18300 | 180 |
| 650 | 20231016 | 100100 | 430269090 | 18300 | 18300 | 18300 | 18300 | 29 |
| 651 | 20231016 | 100000 | 429738390 | 18300 | 18330 | 18330 | 18300 | 2 |
| 652 | 20231016 | 095900 | 429701760 | 18310 | 18310 | 18310 | 18310 | 0 |
| 653 | 20231016 | 095800 | 429701760 | 18310 | 18300 | 18310 | 18280 | 73 |
| 654 | 20231016 | 095700 | 428365850 | 18300 | 18420 | 18420 | 18290 | 890 |
| 655 | 20231016 | 095600 | 412036920 | 18420 | 18420 | 18420 | 18420 | 124 |
| 656 | 20231016 | 095500 | 409752840 | 18490 | 18490 | 18490 | 18490 | 0 |
| 657 | 20231016 | 095400 | 409752840 | 18490 | 18490 | 18490 | 18490 | 0 |
| 658 | 20231016 | 095300 | 409752840 | 18490 | 18410 | 18490 | 18410 | 61 |
| 659 | 20231016 | 095200 | 408625030 | 18380 | 18380 | 18380 | 18380 | 0 |
| 660 | 20231016 | 095100 | 408625030 | 18380 | 18560 | 18560 | 18380 | 47 |
| 661 | 20231016 | 095000 | 407757420 | 18600 | 18330 | 18600 | 18330 | 2000 |
| 662 | 20231016 | 094900 | 370700740 | 18250 | 18250 | 18250 | 18250 | 0 |
| 663 | 20231016 | 094800 | 370700740 | 18250 | 18250 | 18250 | 18250 | 0 |
| 664 | 20231016 | 094700 | 370700740 | 18250 | 18270 | 18280 | 18250 | 93 |
| 665 | 20231016 | 094600 | 369001850 | 18280 | 18280 | 18280 | 18280 | 0 |
| 666 | 20231016 | 094500 | 369001850 | 18280 | 18350 | 18350 | 18280 | 187 |
| 667 | 20231016 | 094400 | 365576970 | 18350 | 18350 | 18350 | 18350 | 0 |
| 668 | 20231016 | 094300 | 365576970 | 18350 | 18470 | 18470 | 18350 | 229 |
| 669 | 20231016 | 094200 | 361356110 | 18470 | 18470 | 18470 | 18470 | 1 |
| 670 | 20231016 | 094100 | 361337640 | 18480 | 18480 | 18480 | 18480 | 51 |
| 671 | 20231016 | 094000 | 360395160 | 18480 | 18480 | 18480 | 18480 | 8 |
| 672 | 20231016 | 093900 | 360247320 | 18480 | 18560 | 18570 | 18480 | 504 |
| 673 | 20231016 | 093800 | 350903760 | 18500 | 18590 | 18590 | 18500 | 72 |
| 674 | 20231016 | 093700 | 349568040 | 18600 | 18470 | 18600 | 18470 | 524 |
| 675 | 20231016 | 093600 | 339852640 | 18470 | 18470 | 18470 | 18470 | 42 |
| 676 | 20231016 | 093500 | 339076900 | 18430 | 18460 | 18460 | 18430 | 31 |
| 677 | 20231016 | 093400 | 338505540 | 18470 | 18470 | 18470 | 18470 | 1 |
| 678 | 20231016 | 093300 | 338487070 | 18430 | 18400 | 18430 | 18400 | 128 |
| 679 | 20231016 | 093200 | 336128830 | 18280 | 18330 | 18400 | 18280 | 800 |
| 680 | 20231016 | 093100 | 321500960 | 18280 | 18280 | 18280 | 18280 | 0 |
| 681 | 20231016 | 093000 | 321500960 | 18280 | 18280 | 18280 | 18280 | 0 |
| 682 | 20231016 | 092900 | 321500960 | 18280 | 18280 | 18290 | 18280 | 27 |
| 683 | 20231016 | 092800 | 321007380 | 18450 | 18440 | 18450 | 18440 | 50 |
| 684 | 20231016 | 092700 | 320085130 | 18450 | 18380 | 18450 | 18380 | 137 |
| 685 | 20231016 | 092600 | 317557980 | 18380 | 18320 | 18390 | 18250 | 1064 |
| 686 | 20231016 | 092500 | 298044570 | 18310 | 18340 | 18340 | 18310 | 121 |
| 687 | 20231016 | 092400 | 295826090 | 18340 | 18410 | 18410 | 18340 | 47 |
| 688 | 20231016 | 092300 | 294962080 | 18420 | 18420 | 18420 | 18420 | 1 |
| 689 | 20231016 | 092200 | 294943660 | 18420 | 18420 | 18420 | 18420 | 187 |
| 690 | 20231016 | 092100 | 291499120 | 18420 | 18420 | 18420 | 18420 | 427 |
| 691 | 20231016 | 092000 | 283633780 | 18420 | 18500 | 18500 | 18420 | 273 |
| 692 | 20231016 | 091900 | 278592980 | 18490 | 18490 | 18490 | 18490 | 0 |
| 693 | 20231016 | 091800 | 278592980 | 18490 | 18490 | 18580 | 18490 | 119 |
| 694 | 20231016 | 091700 | 276384640 | 18500 | 18510 | 18510 | 18480 | 26 |
| 695 | 20231016 | 091600 | 275903960 | 18490 | 18540 | 18540 | 18490 | 17 |
| 696 | 20231016 | 091500 | 275589380 | 18540 | 18540 | 18540 | 18540 | 1 |
| 697 | 20231016 | 091400 | 275570840 | 18560 | 18480 | 18580 | 18480 | 802 |
| 698 | 20231016 | 091300 | 260683810 | 18420 | 18420 | 18540 | 18420 | 1928 |
| 699 | 20231016 | 091200 | 225120680 | 18440 | 18430 | 18440 | 18430 | 232 |
| 700 | 20231016 | 091100 | 220842900 | 18430 | 18260 | 18460 | 18260 | 557 |
| 701 | 20231016 | 091000 | 210651590 | 18250 | 18230 | 18250 | 18150 | 1299 |
| 702 | 20231016 | 090900 | 187001200 | 18210 | 18280 | 18300 | 18200 | 772 |
| 703 | 20231016 | 090800 | 172933950 | 18300 | 18140 | 18300 | 18140 | 154 |
| 704 | 20231016 | 090700 | 170132360 | 18130 | 17950 | 18130 | 17930 | 1339 |
| 705 | 20231016 | 090600 | 146041080 | 18000 | 17800 | 18000 | 17800 | 802 |
| 706 | 20231016 | 090500 | 131619130 | 17920 | 17970 | 17970 | 17700 | 4275 |
| 707 | 20231016 | 090400 | 55646290 | 17970 | 18120 | 18140 | 17970 | 715 |
| 708 | 20231016 | 090300 | 42735010 | 18120 | 18210 | 18210 | 18120 | 751 |
| 709 | 20231016 | 090200 | 29080280 | 18200 | 18400 | 18400 | 18200 | 586 |
| 710 | 20231016 | 090100 | 18393780 | 18550 | 18550 | 18550 | 18550 | 187 |
| 711 | 20231016 | 090000 | 14924930 | 18400 | 18400 | 18600 | 18400 | 806 |