33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 3 | 20231012 | 190300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 4 | 20231012 | 190200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 5 | 20231012 | 190100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 6 | 20231012 | 190000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 7 | 20231012 | 185900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 8 | 20231012 | 185800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 9 | 20231012 | 185700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 10 | 20231012 | 185600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 11 | 20231012 | 185500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 12 | 20231012 | 185400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 13 | 20231012 | 185300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 14 | 20231012 | 185200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 15 | 20231012 | 185100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 16 | 20231012 | 185000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 17 | 20231012 | 184900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 18 | 20231012 | 184800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 19 | 20231012 | 184700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 20 | 20231012 | 184600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 21 | 20231012 | 184500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 22 | 20231012 | 184400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 23 | 20231012 | 184300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 24 | 20231012 | 184200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 25 | 20231012 | 184100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 26 | 20231012 | 184000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 27 | 20231012 | 183900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 28 | 20231012 | 183800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 29 | 20231012 | 183700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 30 | 20231012 | 183600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 31 | 20231012 | 183500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 32 | 20231012 | 183400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 33 | 20231012 | 183300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 34 | 20231012 | 183200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 35 | 20231012 | 183100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 36 | 20231012 | 183000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 37 | 20231012 | 182900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 38 | 20231012 | 182800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 39 | 20231012 | 182700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 40 | 20231012 | 182600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 41 | 20231012 | 182500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 42 | 20231012 | 182400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 43 | 20231012 | 182300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 44 | 20231012 | 182200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 45 | 20231012 | 182100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 46 | 20231012 | 182000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 47 | 20231012 | 181900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 48 | 20231012 | 181800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 49 | 20231012 | 181700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 50 | 20231012 | 181600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 51 | 20231012 | 181500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 52 | 20231012 | 181400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 53 | 20231012 | 181300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 54 | 20231012 | 181200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 55 | 20231012 | 181100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 56 | 20231012 | 181000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 57 | 20231012 | 180900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 58 | 20231012 | 180800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 59 | 20231012 | 180700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 60 | 20231012 | 180600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 61 | 20231012 | 180500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 62 | 20231012 | 180400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 63 | 20231012 | 180300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 64 | 20231012 | 180200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 65 | 20231012 | 180100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 66 | 20231012 | 180000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 67 | 20231012 | 175900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 68 | 20231012 | 175800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 69 | 20231012 | 175700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 70 | 20231012 | 175600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 71 | 20231012 | 175500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 72 | 20231012 | 175400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 73 | 20231012 | 175300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 74 | 20231012 | 175200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 75 | 20231012 | 175100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 76 | 20231012 | 175000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 77 | 20231012 | 174900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 78 | 20231012 | 174800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 79 | 20231012 | 174700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 80 | 20231012 | 174600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 81 | 20231012 | 174500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 82 | 20231012 | 174400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 83 | 20231012 | 174300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 84 | 20231012 | 174200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 85 | 20231012 | 174100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 86 | 20231012 | 174000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 87 | 20231012 | 173900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 88 | 20231012 | 173800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 89 | 20231012 | 173700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 90 | 20231012 | 173600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 91 | 20231012 | 173500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 92 | 20231012 | 173400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 93 | 20231012 | 173300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 94 | 20231012 | 173200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 95 | 20231012 | 173100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 96 | 20231012 | 173000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 97 | 20231012 | 172900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 98 | 20231012 | 172800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 99 | 20231012 | 172700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 100 | 20231012 | 172600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 101 | 20231012 | 172500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 102 | 20231012 | 172400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 103 | 20231012 | 172300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 104 | 20231012 | 172200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 105 | 20231012 | 172100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 106 | 20231012 | 172000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 107 | 20231012 | 171900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 108 | 20231012 | 171800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 109 | 20231012 | 171700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 110 | 20231012 | 171600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 111 | 20231012 | 171500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 112 | 20231012 | 171400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 113 | 20231012 | 171300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 114 | 20231012 | 171200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 115 | 20231012 | 171100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 116 | 20231012 | 171000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 117 | 20231012 | 170900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 118 | 20231012 | 170800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 119 | 20231012 | 170700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 120 | 20231012 | 170600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 121 | 20231012 | 170500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 122 | 20231012 | 170400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 123 | 20231012 | 170300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 124 | 20231012 | 170200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 125 | 20231012 | 170100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 126 | 20231012 | 170000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 127 | 20231012 | 165900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 128 | 20231012 | 165800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 129 | 20231012 | 165700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 130 | 20231012 | 165600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 131 | 20231012 | 165500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 132 | 20231012 | 165400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 133 | 20231012 | 165300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 134 | 20231012 | 165200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 135 | 20231012 | 165100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 136 | 20231012 | 165000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 137 | 20231012 | 164900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 138 | 20231012 | 164800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 139 | 20231012 | 164700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 140 | 20231012 | 164600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 141 | 20231012 | 164500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 142 | 20231012 | 164400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 143 | 20231012 | 164300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 144 | 20231012 | 164200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 145 | 20231012 | 164100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 146 | 20231012 | 164000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 147 | 20231012 | 163900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 148 | 20231012 | 163800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 149 | 20231012 | 163700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 150 | 20231012 | 163600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 151 | 20231012 | 163500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 152 | 20231012 | 163400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 153 | 20231012 | 163300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 154 | 20231012 | 163200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 155 | 20231012 | 163100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 156 | 20231012 | 163000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 157 | 20231012 | 162900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 158 | 20231012 | 162800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 159 | 20231012 | 162700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 160 | 20231012 | 162600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 161 | 20231012 | 162500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 162 | 20231012 | 162400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 163 | 20231012 | 162300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 164 | 20231012 | 162200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 165 | 20231012 | 162100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 166 | 20231012 | 162000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 167 | 20231012 | 161900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 168 | 20231012 | 161800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 169 | 20231012 | 161700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 170 | 20231012 | 161600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 171 | 20231012 | 161500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 172 | 20231012 | 161400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 173 | 20231012 | 161300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 174 | 20231012 | 161200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 175 | 20231012 | 161100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 176 | 20231012 | 161000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 177 | 20231012 | 160900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 178 | 20231012 | 160800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 179 | 20231012 | 160700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 180 | 20231012 | 160600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 181 | 20231012 | 160500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 182 | 20231012 | 160400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 183 | 20231012 | 160300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 184 | 20231012 | 160200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 185 | 20231012 | 160100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 186 | 20231012 | 160000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 187 | 20231012 | 155900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 188 | 20231012 | 155800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 189 | 20231012 | 155700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 190 | 20231012 | 155600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 191 | 20231012 | 155500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 192 | 20231012 | 155400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 193 | 20231012 | 155300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 194 | 20231012 | 155200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 195 | 20231012 | 155100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 196 | 20231012 | 155000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 197 | 20231012 | 154900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 198 | 20231012 | 154800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 199 | 20231012 | 154700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 200 | 20231012 | 154600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 201 | 20231012 | 154500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 202 | 20231012 | 154400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 203 | 20231012 | 154300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 204 | 20231012 | 154200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 205 | 20231012 | 154100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 206 | 20231012 | 154000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 207 | 20231012 | 153900 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 208 | 20231012 | 153800 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 209 | 20231012 | 153700 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 210 | 20231012 | 153600 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 211 | 20231012 | 153500 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 212 | 20231012 | 153400 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 213 | 20231012 | 153300 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 214 | 20231012 | 153200 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 215 | 20231012 | 153100 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 0 |
| 216 | 20231012 | 153000 | 19762350610 | 19460 | 19460 | 19460 | 19460 | 8012 |
| 217 | 20231012 | 152900 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 218 | 20231012 | 152800 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 219 | 20231012 | 152700 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 220 | 20231012 | 152600 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 221 | 20231012 | 152500 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 222 | 20231012 | 152400 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 223 | 20231012 | 152300 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 224 | 20231012 | 152200 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 225 | 20231012 | 152100 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 226 | 20231012 | 152000 | 19606437090 | 19500 | 19500 | 19500 | 19500 | 0 |
| 227 | 20231012 | 151900 | 19606437090 | 19500 | 19470 | 19520 | 19450 | 2780 |
| 228 | 20231012 | 151800 | 19552249710 | 19450 | 19500 | 19580 | 19410 | 6550 |
| 229 | 20231012 | 151700 | 19424429410 | 19500 | 19320 | 19510 | 19320 | 6265 |
| 230 | 20231012 | 151600 | 19302625470 | 19310 | 19270 | 19310 | 19260 | 1552 |
| 231 | 20231012 | 151500 | 19272686080 | 19260 | 19150 | 19260 | 19150 | 3037 |
| 232 | 20231012 | 151400 | 19214368210 | 19150 | 19100 | 19160 | 19080 | 4183 |
| 233 | 20231012 | 151300 | 19134389230 | 19110 | 19150 | 19150 | 19100 | 2251 |
| 234 | 20231012 | 151200 | 19091375560 | 19150 | 19140 | 19150 | 19110 | 2109 |
| 235 | 20231012 | 151100 | 19051027720 | 19140 | 19100 | 19140 | 19100 | 475 |
| 236 | 20231012 | 151000 | 19041948870 | 19110 | 19150 | 19150 | 19090 | 3093 |
| 237 | 20231012 | 150900 | 18982851370 | 19150 | 19160 | 19160 | 19100 | 2047 |
| 238 | 20231012 | 150800 | 18943697140 | 19160 | 19160 | 19160 | 19130 | 1723 |
| 239 | 20231012 | 150700 | 18910698070 | 19160 | 19130 | 19160 | 19110 | 1343 |
| 240 | 20231012 | 150600 | 18884999660 | 19150 | 19180 | 19180 | 19130 | 2290 |
| 241 | 20231012 | 150500 | 18841134710 | 19180 | 19200 | 19200 | 19170 | 492 |
| 242 | 20231012 | 150400 | 18831701080 | 19200 | 19250 | 19250 | 19190 | 2172 |
| 243 | 20231012 | 150300 | 18789978570 | 19260 | 19270 | 19280 | 19260 | 962 |
| 244 | 20231012 | 150200 | 18771438540 | 19290 | 19300 | 19300 | 19260 | 1199 |
| 245 | 20231012 | 150100 | 18748325160 | 19300 | 19270 | 19310 | 19270 | 1438 |
| 246 | 20231012 | 150000 | 18720592730 | 19270 | 19250 | 19270 | 19250 | 1317 |
| 247 | 20231012 | 145900 | 18695230080 | 19250 | 19220 | 19250 | 19200 | 401 |
| 248 | 20231012 | 145800 | 18687521450 | 19220 | 19200 | 19220 | 19200 | 453 |
| 249 | 20231012 | 145700 | 18678821170 | 19200 | 19200 | 19200 | 19170 | 237 |
| 250 | 20231012 | 145600 | 18674273590 | 19200 | 19180 | 19200 | 19170 | 749 |
| 251 | 20231012 | 145500 | 18659898160 | 19170 | 19180 | 19200 | 19170 | 555 |
| 252 | 20231012 | 145400 | 18649256730 | 19200 | 19200 | 19200 | 19180 | 550 |
| 253 | 20231012 | 145300 | 18638706970 | 19180 | 19190 | 19200 | 19170 | 921 |
| 254 | 20231012 | 145200 | 18621040010 | 19200 | 19200 | 19230 | 19180 | 537 |
| 255 | 20231012 | 145100 | 18610734220 | 19200 | 19240 | 19240 | 19200 | 494 |
| 256 | 20231012 | 145000 | 18601238560 | 19240 | 19240 | 19240 | 19240 | 188 |
| 257 | 20231012 | 144900 | 18597621440 | 19240 | 19230 | 19250 | 19200 | 330 |
| 258 | 20231012 | 144800 | 18591272260 | 19250 | 19250 | 19270 | 19160 | 1662 |
| 259 | 20231012 | 144700 | 18559337850 | 19270 | 19250 | 19280 | 19250 | 230 |
| 260 | 20231012 | 144600 | 18554906500 | 19270 | 19290 | 19290 | 19250 | 287 |
| 261 | 20231012 | 144500 | 18549376160 | 19290 | 19300 | 19300 | 19280 | 675 |
| 262 | 20231012 | 144400 | 18536358080 | 19300 | 19270 | 19300 | 19270 | 260 |
| 263 | 20231012 | 144300 | 18531346350 | 19270 | 19260 | 19290 | 19250 | 488 |
| 264 | 20231012 | 144200 | 18521945560 | 19270 | 19250 | 19270 | 19250 | 444 |
| 265 | 20231012 | 144100 | 18513396050 | 19250 | 19200 | 19250 | 19200 | 1662 |
| 266 | 20231012 | 144000 | 18481473760 | 19200 | 19200 | 19200 | 19190 | 665 |
| 267 | 20231012 | 143900 | 18468707130 | 19200 | 19190 | 19200 | 19180 | 136 |
| 268 | 20231012 | 143800 | 18466097290 | 19190 | 19160 | 19200 | 19150 | 871 |
| 269 | 20231012 | 143700 | 18449407530 | 19160 | 19130 | 19160 | 19100 | 716 |
| 270 | 20231012 | 143600 | 18435725750 | 19100 | 19150 | 19150 | 19100 | 933 |
| 271 | 20231012 | 143500 | 18417886490 | 19150 | 19100 | 19160 | 19090 | 1944 |
| 272 | 20231012 | 143400 | 18380755950 | 19100 | 19220 | 19250 | 19100 | 3805 |
| 273 | 20231012 | 143300 | 18307842320 | 19250 | 19250 | 19270 | 19200 | 779 |
| 274 | 20231012 | 143200 | 18292872790 | 19250 | 19240 | 19270 | 19240 | 1220 |
| 275 | 20231012 | 143100 | 18269383670 | 19240 | 19290 | 19290 | 19240 | 316 |
| 276 | 20231012 | 143000 | 18263297430 | 19330 | 19350 | 19350 | 19240 | 3043 |
| 277 | 20231012 | 142900 | 18204578680 | 19330 | 19390 | 19390 | 19330 | 1143 |
| 278 | 20231012 | 142800 | 18182475770 | 19390 | 19360 | 19400 | 19300 | 974 |
| 279 | 20231012 | 142700 | 18163650360 | 19390 | 19420 | 19420 | 19340 | 1816 |
| 280 | 20231012 | 142600 | 18128453540 | 19450 | 19360 | 19500 | 19360 | 3963 |
| 281 | 20231012 | 142500 | 18051417710 | 19360 | 19270 | 19370 | 19270 | 2284 |
| 282 | 20231012 | 142400 | 18007319540 | 19270 | 19250 | 19280 | 19200 | 1857 |
| 283 | 20231012 | 142300 | 17971558000 | 19270 | 19170 | 19290 | 19160 | 2451 |
| 284 | 20231012 | 142200 | 17924424130 | 19160 | 19150 | 19160 | 19150 | 709 |
| 285 | 20231012 | 142100 | 17910841640 | 19150 | 19160 | 19160 | 19150 | 464 |
| 286 | 20231012 | 142000 | 17901954910 | 19160 | 19150 | 19170 | 19110 | 553 |
| 287 | 20231012 | 141900 | 17891371880 | 19150 | 19130 | 19150 | 19120 | 550 |
| 288 | 20231012 | 141800 | 17880848060 | 19130 | 19160 | 19170 | 19130 | 1458 |
| 289 | 20231012 | 141700 | 17852935570 | 19160 | 19170 | 19170 | 19140 | 1136 |
| 290 | 20231012 | 141600 | 17831176680 | 19170 | 19110 | 19180 | 19040 | 2618 |
| 291 | 20231012 | 141500 | 17781231810 | 19120 | 19240 | 19240 | 19100 | 4626 |
| 292 | 20231012 | 141400 | 17692744090 | 19190 | 19260 | 19270 | 19190 | 1713 |
| 293 | 20231012 | 141300 | 17659797800 | 19260 | 19250 | 19260 | 19230 | 940 |
| 294 | 20231012 | 141200 | 17641704600 | 19250 | 19260 | 19260 | 19230 | 559 |
| 295 | 20231012 | 141100 | 17630943310 | 19260 | 19250 | 19260 | 19240 | 137 |
| 296 | 20231012 | 141000 | 17628306040 | 19250 | 19250 | 19250 | 19200 | 1257 |
| 297 | 20231012 | 140900 | 17604140680 | 19220 | 19220 | 19250 | 19190 | 1784 |
| 298 | 20231012 | 140800 | 17569870120 | 19210 | 19220 | 19300 | 19200 | 3061 |
| 299 | 20231012 | 140700 | 17511069770 | 19210 | 19340 | 19340 | 19200 | 6003 |
| 300 | 20231012 | 140600 | 17395421160 | 19350 | 19390 | 19390 | 19340 | 3593 |
| 301 | 20231012 | 140500 | 17325856080 | 19390 | 19450 | 19450 | 19390 | 2014 |
| 302 | 20231012 | 140400 | 17286772490 | 19460 | 19550 | 19550 | 19460 | 3005 |
| 303 | 20231012 | 140300 | 17228203170 | 19540 | 19590 | 19600 | 19540 | 163 |
| 304 | 20231012 | 140200 | 17225016020 | 19600 | 19590 | 19630 | 19590 | 1967 |
| 305 | 20231012 | 140100 | 17186458110 | 19590 | 19590 | 19600 | 19490 | 822 |
| 306 | 20231012 | 140000 | 17170362790 | 19590 | 19550 | 19610 | 19480 | 2164 |
| 307 | 20231012 | 135900 | 17128008320 | 19550 | 19520 | 19560 | 19520 | 701 |
| 308 | 20231012 | 135800 | 17114309090 | 19520 | 19530 | 19540 | 19520 | 999 |
| 309 | 20231012 | 135700 | 17094806430 | 19530 | 19490 | 19530 | 19480 | 1353 |
| 310 | 20231012 | 135600 | 17068414390 | 19490 | 19490 | 19490 | 19440 | 294 |
| 311 | 20231012 | 135500 | 17062690020 | 19490 | 19480 | 19530 | 19470 | 737 |
| 312 | 20231012 | 135400 | 17048311580 | 19510 | 19430 | 19510 | 19400 | 2093 |
| 313 | 20231012 | 135300 | 17007628120 | 19430 | 19460 | 19460 | 19410 | 1952 |
| 314 | 20231012 | 135200 | 16969695920 | 19460 | 19490 | 19510 | 19460 | 884 |
| 315 | 20231012 | 135100 | 16952484520 | 19490 | 19530 | 19530 | 19470 | 2168 |
| 316 | 20231012 | 135000 | 16910186380 | 19530 | 19490 | 19560 | 19470 | 2899 |
| 317 | 20231012 | 134900 | 16853617470 | 19490 | 19420 | 19490 | 19420 | 3357 |
| 318 | 20231012 | 134800 | 16788349190 | 19420 | 19400 | 19430 | 19380 | 4195 |
| 319 | 20231012 | 134700 | 16706973930 | 19410 | 19430 | 19430 | 19400 | 1046 |
| 320 | 20231012 | 134600 | 16686670390 | 19430 | 19410 | 19450 | 19390 | 4339 |
| 321 | 20231012 | 134500 | 16602486640 | 19410 | 19460 | 19480 | 19410 | 3733 |
| 322 | 20231012 | 134400 | 16529925760 | 19480 | 19490 | 19490 | 19440 | 3169 |
| 323 | 20231012 | 134300 | 16468259930 | 19480 | 19550 | 19560 | 19480 | 5276 |
| 324 | 20231012 | 134200 | 16365374570 | 19560 | 19610 | 19610 | 19530 | 1334 |
| 325 | 20231012 | 134100 | 16339243960 | 19610 | 19560 | 19640 | 19550 | 1942 |
| 326 | 20231012 | 134000 | 16301191360 | 19560 | 19500 | 19570 | 19480 | 3110 |
| 327 | 20231012 | 133900 | 16240522250 | 19510 | 19630 | 19640 | 19490 | 7779 |
| 328 | 20231012 | 133800 | 16088431650 | 19640 | 19620 | 19640 | 19620 | 415 |
| 329 | 20231012 | 133700 | 16080285120 | 19620 | 19650 | 19670 | 19620 | 1840 |
| 330 | 20231012 | 133600 | 16044158470 | 19650 | 19680 | 19680 | 19650 | 929 |
| 331 | 20231012 | 133500 | 16025889730 | 19680 | 19670 | 19680 | 19660 | 1141 |
| 332 | 20231012 | 133400 | 16003443310 | 19680 | 19630 | 19680 | 19620 | 2360 |
| 333 | 20231012 | 133300 | 15957117000 | 19630 | 19650 | 19710 | 19630 | 2046 |
| 334 | 20231012 | 133200 | 15916891740 | 19660 | 19760 | 19770 | 19650 | 6737 |
| 335 | 20231012 | 133100 | 15784059880 | 19760 | 19800 | 19800 | 19750 | 2289 |
| 336 | 20231012 | 133000 | 15738802870 | 19800 | 19800 | 19800 | 19780 | 993 |
| 337 | 20231012 | 132900 | 15719146250 | 19810 | 19850 | 19890 | 19800 | 3136 |
| 338 | 20231012 | 132800 | 15657008920 | 19840 | 19890 | 19910 | 19840 | 1085 |
| 339 | 20231012 | 132700 | 15635456030 | 19900 | 19890 | 19910 | 19880 | 685 |
| 340 | 20231012 | 132600 | 15621830860 | 19900 | 19920 | 19930 | 19890 | 964 |
| 341 | 20231012 | 132500 | 15602646620 | 19910 | 19940 | 19950 | 19910 | 1300 |
| 342 | 20231012 | 132400 | 15576736600 | 19940 | 19920 | 19940 | 19900 | 2393 |
| 343 | 20231012 | 132300 | 15529061030 | 19920 | 19930 | 19940 | 19920 | 215 |
| 344 | 20231012 | 132200 | 15524776450 | 19940 | 19960 | 19960 | 19920 | 66 |
| 345 | 20231012 | 132100 | 15523461170 | 19970 | 19970 | 19980 | 19930 | 524 |
| 346 | 20231012 | 132000 | 15513000630 | 19980 | 19990 | 19990 | 19970 | 920 |
| 347 | 20231012 | 131900 | 15494625000 | 19990 | 19960 | 19990 | 19960 | 329 |
| 348 | 20231012 | 131800 | 15488056000 | 19960 | 19950 | 19960 | 19950 | 429 |
| 349 | 20231012 | 131700 | 15479496980 | 19950 | 19950 | 19950 | 19920 | 89 |
| 350 | 20231012 | 131600 | 15477721460 | 19950 | 19950 | 19950 | 19920 | 270 |
| 351 | 20231012 | 131500 | 15472338210 | 19930 | 19950 | 19960 | 19910 | 418 |
| 352 | 20231012 | 131400 | 15464004560 | 19960 | 19910 | 19960 | 19910 | 497 |
| 353 | 20231012 | 131300 | 15454098750 | 19930 | 19930 | 19930 | 19910 | 118 |
| 354 | 20231012 | 131200 | 15451747880 | 19930 | 19890 | 19940 | 19890 | 1419 |
| 355 | 20231012 | 131100 | 15423495520 | 19900 | 19910 | 19910 | 19890 | 743 |
| 356 | 20231012 | 131000 | 15408712730 | 19890 | 19900 | 19920 | 19890 | 86 |
| 357 | 20231012 | 130900 | 15407001310 | 19900 | 19920 | 19920 | 19900 | 160 |
| 358 | 20231012 | 130800 | 15403816160 | 19920 | 19920 | 19920 | 19900 | 87 |
| 359 | 20231012 | 130700 | 15402083520 | 19920 | 19890 | 19920 | 19890 | 468 |
| 360 | 20231012 | 130600 | 15392767860 | 19920 | 19910 | 19920 | 19890 | 183 |
| 361 | 20231012 | 130500 | 15389126070 | 19910 | 19920 | 19920 | 19880 | 355 |
| 362 | 20231012 | 130400 | 15382064870 | 19920 | 19900 | 19920 | 19880 | 958 |
| 363 | 20231012 | 130300 | 15363014040 | 19920 | 19920 | 19920 | 19890 | 81 |
| 364 | 20231012 | 130200 | 15361401070 | 19880 | 19880 | 19930 | 19880 | 190 |
| 365 | 20231012 | 130100 | 15357620460 | 19930 | 19890 | 19930 | 19850 | 727 |
| 366 | 20231012 | 130000 | 15343165090 | 19940 | 19940 | 19940 | 19880 | 1252 |
| 367 | 20231012 | 125900 | 15318219750 | 19950 | 19930 | 19950 | 19930 | 646 |
| 368 | 20231012 | 125800 | 15305341980 | 19950 | 19950 | 19960 | 19940 | 1194 |
| 369 | 20231012 | 125700 | 15281522380 | 19960 | 19980 | 19980 | 19940 | 812 |
| 370 | 20231012 | 125600 | 15265325510 | 19980 | 19930 | 19990 | 19930 | 1210 |
| 371 | 20231012 | 125500 | 15241190730 | 19940 | 19930 | 19940 | 19930 | 306 |
| 372 | 20231012 | 125400 | 15235089980 | 19930 | 19920 | 19940 | 19910 | 452 |
| 373 | 20231012 | 125300 | 15226083380 | 19920 | 19900 | 19920 | 19850 | 524 |
| 374 | 20231012 | 125200 | 15215657750 | 19900 | 19890 | 19900 | 19870 | 1652 |
| 375 | 20231012 | 125100 | 15182797660 | 19870 | 19870 | 19890 | 19850 | 743 |
| 376 | 20231012 | 125000 | 15168038030 | 19890 | 19850 | 19890 | 19840 | 857 |
| 377 | 20231012 | 124900 | 15151021640 | 19850 | 19750 | 19860 | 19750 | 2546 |
| 378 | 20231012 | 124800 | 15100556780 | 19770 | 19850 | 19850 | 19730 | 4059 |
| 379 | 20231012 | 124700 | 15020251680 | 19860 | 19870 | 19880 | 19840 | 6401 |
| 380 | 20231012 | 124600 | 14893126490 | 19880 | 19890 | 19890 | 19870 | 844 |
| 381 | 20231012 | 124500 | 14876352340 | 19890 | 19880 | 19890 | 19880 | 1393 |
| 382 | 20231012 | 124400 | 14848654590 | 19890 | 19900 | 19900 | 19880 | 1129 |
| 383 | 20231012 | 124300 | 14826206830 | 19890 | 19900 | 19910 | 19880 | 1168 |
| 384 | 20231012 | 124200 | 14802976590 | 19890 | 19910 | 19930 | 19890 | 932 |
| 385 | 20231012 | 124100 | 14784428250 | 19930 | 19910 | 19930 | 19910 | 298 |
| 386 | 20231012 | 124000 | 14778493040 | 19910 | 19900 | 19910 | 19890 | 801 |
| 387 | 20231012 | 123900 | 14762552610 | 19900 | 19910 | 19910 | 19890 | 603 |
| 388 | 20231012 | 123800 | 14750554640 | 19910 | 19930 | 19930 | 19890 | 1297 |
| 389 | 20231012 | 123700 | 14724743290 | 19930 | 19870 | 19940 | 19870 | 675 |
| 390 | 20231012 | 123600 | 14711314620 | 19890 | 19900 | 19900 | 19860 | 2868 |
| 391 | 20231012 | 123500 | 14654304610 | 19900 | 19940 | 19940 | 19880 | 4719 |
| 392 | 20231012 | 123400 | 14560376400 | 19940 | 19970 | 19980 | 19940 | 2626 |
| 393 | 20231012 | 123300 | 14507979170 | 19970 | 20000 | 20000 | 19970 | 1591 |
| 394 | 20231012 | 123200 | 14476186900 | 20000 | 20050 | 20100 | 20000 | 3228 |
| 395 | 20231012 | 123100 | 14411587850 | 20100 | 20100 | 20100 | 20100 | 891 |
| 396 | 20231012 | 123000 | 14393678750 | 20100 | 20150 | 20150 | 20100 | 1298 |
| 397 | 20231012 | 122900 | 14367583650 | 20100 | 20150 | 20150 | 20100 | 1120 |
| 398 | 20231012 | 122800 | 14345016550 | 20200 | 20200 | 20200 | 20150 | 32 |
| 399 | 20231012 | 122700 | 14344370600 | 20200 | 20200 | 20200 | 20200 | 1081 |
| 400 | 20231012 | 122600 | 14322534400 | 20200 | 20200 | 20200 | 20200 | 1421 |
| 401 | 20231012 | 122500 | 14293830200 | 20200 | 20200 | 20200 | 20150 | 821 |
| 402 | 20231012 | 122400 | 14277246400 | 20200 | 20150 | 20200 | 20150 | 373 |
| 403 | 20231012 | 122300 | 14269721900 | 20150 | 20200 | 20200 | 20150 | 257 |
| 404 | 20231012 | 122200 | 14264540500 | 20200 | 20200 | 20200 | 20150 | 45 |
| 405 | 20231012 | 122100 | 14263631850 | 20200 | 20150 | 20200 | 20150 | 726 |
| 406 | 20231012 | 122000 | 14249002550 | 20150 | 20150 | 20150 | 20100 | 386 |
| 407 | 20231012 | 121900 | 14241233150 | 20150 | 20150 | 20150 | 20150 | 361 |
| 408 | 20231012 | 121800 | 14233959000 | 20150 | 20150 | 20150 | 20100 | 386 |
| 409 | 20231012 | 121700 | 14226195800 | 20150 | 20100 | 20150 | 20100 | 310 |
| 410 | 20231012 | 121600 | 14219960400 | 20100 | 20100 | 20100 | 20100 | 388 |
| 411 | 20231012 | 121500 | 14212161600 | 20100 | 20050 | 20100 | 20050 | 408 |
| 412 | 20231012 | 121400 | 14203977200 | 20100 | 20100 | 20100 | 20050 | 397 |
| 413 | 20231012 | 121300 | 14196000700 | 20050 | 20100 | 20150 | 20050 | 2047 |
| 414 | 20231012 | 121200 | 14154935800 | 20100 | 20100 | 20100 | 20050 | 393 |
| 415 | 20231012 | 121100 | 14147036750 | 20100 | 20100 | 20150 | 20050 | 982 |
| 416 | 20231012 | 121000 | 14127299400 | 20100 | 20050 | 20100 | 20050 | 1030 |
| 417 | 20231012 | 120900 | 14106606900 | 20050 | 20100 | 20100 | 20050 | 362 |
| 418 | 20231012 | 120800 | 14099342050 | 20050 | 20050 | 20100 | 20050 | 381 |
| 419 | 20231012 | 120700 | 14091702500 | 20050 | 20000 | 20100 | 20000 | 1270 |
| 420 | 20231012 | 120600 | 14066257200 | 20000 | 19990 | 20000 | 19980 | 3814 |
| 421 | 20231012 | 120500 | 13989985030 | 19980 | 19960 | 20000 | 19950 | 2210 |
| 422 | 20231012 | 120400 | 13945853810 | 19960 | 20050 | 20050 | 19960 | 3104 |
| 423 | 20231012 | 120300 | 13883809150 | 20100 | 20050 | 20100 | 20050 | 2155 |
| 424 | 20231012 | 120200 | 13840591600 | 20100 | 19970 | 20100 | 19970 | 2615 |
| 425 | 20231012 | 120100 | 13788317350 | 19970 | 20100 | 20150 | 19970 | 15595 |
| 426 | 20231012 | 120000 | 13475891100 | 20100 | 20100 | 20150 | 20100 | 98 |
| 427 | 20231012 | 115900 | 13473917850 | 20100 | 20150 | 20200 | 20100 | 1184 |
| 428 | 20231012 | 115800 | 13450082100 | 20150 | 20200 | 20200 | 20150 | 114 |
| 429 | 20231012 | 115700 | 13447783700 | 20250 | 20150 | 20250 | 20150 | 484 |
| 430 | 20231012 | 115600 | 13438012600 | 20150 | 20200 | 20200 | 20150 | 1486 |
| 431 | 20231012 | 115500 | 13408068550 | 20150 | 20200 | 20200 | 20150 | 1779 |
| 432 | 20231012 | 115400 | 13372201000 | 20250 | 20250 | 20250 | 20200 | 35 |
| 433 | 20231012 | 115300 | 13371492450 | 20250 | 20200 | 20250 | 20150 | 1644 |
| 434 | 20231012 | 115200 | 13338323600 | 20150 | 20150 | 20150 | 20150 | 1319 |
| 435 | 20231012 | 115100 | 13311745750 | 20150 | 20150 | 20200 | 20150 | 2426 |
| 436 | 20231012 | 115000 | 13262858150 | 20200 | 20200 | 20250 | 20200 | 494 |
| 437 | 20231012 | 114900 | 13252879300 | 20200 | 20250 | 20250 | 20150 | 1994 |
| 438 | 20231012 | 114800 | 13212599650 | 20250 | 20200 | 20250 | 20200 | 1127 |
| 439 | 20231012 | 114700 | 13189799850 | 20250 | 20250 | 20250 | 20200 | 504 |
| 440 | 20231012 | 114600 | 13179613950 | 20250 | 20200 | 20300 | 20150 | 877 |
| 441 | 20231012 | 114500 | 13161918350 | 20100 | 20250 | 20300 | 20100 | 8683 |
| 442 | 20231012 | 114400 | 12986563300 | 20300 | 20350 | 20350 | 20250 | 324 |
| 443 | 20231012 | 114300 | 12979983200 | 20300 | 20300 | 20350 | 20250 | 858 |
| 444 | 20231012 | 114200 | 12962565950 | 20300 | 20350 | 20400 | 20300 | 4142 |
| 445 | 20231012 | 114100 | 12878422950 | 20400 | 20350 | 20400 | 20350 | 561 |
| 446 | 20231012 | 114000 | 12867003750 | 20400 | 20400 | 20450 | 20350 | 511 |
| 447 | 20231012 | 113900 | 12856579450 | 20400 | 20400 | 20450 | 20350 | 2118 |
| 448 | 20231012 | 113800 | 12813419800 | 20450 | 20400 | 20500 | 20400 | 239 |
| 449 | 20231012 | 113700 | 12808540600 | 20400 | 20450 | 20500 | 20400 | 3686 |
| 450 | 20231012 | 113600 | 12733340550 | 20450 | 20500 | 20500 | 20400 | 2949 |
| 451 | 20231012 | 113500 | 12673057700 | 20500 | 20500 | 20550 | 20500 | 367 |
| 452 | 20231012 | 113400 | 12665534150 | 20500 | 20500 | 20500 | 20500 | 425 |
| 453 | 20231012 | 113300 | 12656821650 | 20500 | 20550 | 20550 | 20500 | 232 |
| 454 | 20231012 | 113200 | 12652054100 | 20550 | 20550 | 20550 | 20550 | 204 |
| 455 | 20231012 | 113100 | 12647861900 | 20550 | 20500 | 20550 | 20500 | 167 |
| 456 | 20231012 | 113000 | 12644430100 | 20500 | 20500 | 20500 | 20500 | 55 |
| 457 | 20231012 | 112900 | 12643302600 | 20500 | 20500 | 20500 | 20500 | 203 |
| 458 | 20231012 | 112800 | 12639141100 | 20550 | 20500 | 20550 | 20500 | 192 |
| 459 | 20231012 | 112700 | 12635202300 | 20500 | 20500 | 20550 | 20450 | 181 |
| 460 | 20231012 | 112600 | 12631492550 | 20500 | 20500 | 20500 | 20450 | 466 |
| 461 | 20231012 | 112500 | 12621949650 | 20500 | 20550 | 20550 | 20500 | 52 |
| 462 | 20231012 | 112400 | 12620881150 | 20550 | 20500 | 20550 | 20500 | 675 |
| 463 | 20231012 | 112300 | 12607042750 | 20600 | 20550 | 20600 | 20500 | 764 |
| 464 | 20231012 | 112200 | 12591316500 | 20550 | 20550 | 20550 | 20550 | 134 |
| 465 | 20231012 | 112100 | 12588562800 | 20550 | 20500 | 20550 | 20500 | 463 |
| 466 | 20231012 | 112000 | 12579070500 | 20500 | 20450 | 20500 | 20400 | 961 |
| 467 | 20231012 | 111900 | 12559428200 | 20500 | 20550 | 20550 | 20450 | 1419 |
| 468 | 20231012 | 111800 | 12530340750 | 20550 | 20550 | 20600 | 20550 | 173 |
| 469 | 20231012 | 111700 | 12526782900 | 20550 | 20600 | 20600 | 20500 | 4141 |
| 470 | 20231012 | 111600 | 12441787300 | 20600 | 20700 | 20700 | 20600 | 40 |
| 471 | 20231012 | 111500 | 12440961350 | 20650 | 20650 | 20700 | 20650 | 602 |
| 472 | 20231012 | 111400 | 12428530000 | 20650 | 20600 | 20700 | 20600 | 851 |
| 473 | 20231012 | 111300 | 12410951400 | 20650 | 20650 | 20700 | 20650 | 241 |
| 474 | 20231012 | 111200 | 12405964550 | 20650 | 20450 | 20650 | 20450 | 769 |
| 475 | 20231012 | 111100 | 12390146150 | 20500 | 20500 | 20500 | 20450 | 759 |
| 476 | 20231012 | 111000 | 12374599650 | 20450 | 20450 | 20500 | 20450 | 471 |
| 477 | 20231012 | 110900 | 12364959850 | 20500 | 20500 | 20550 | 20500 | 454 |
| 478 | 20231012 | 110800 | 12355644650 | 20550 | 20450 | 20550 | 20450 | 239 |
| 479 | 20231012 | 110700 | 12350750100 | 20450 | 20400 | 20500 | 20400 | 1122 |
| 480 | 20231012 | 110600 | 12327825400 | 20400 | 20500 | 20500 | 20400 | 3854 |
| 481 | 20231012 | 110500 | 12249044800 | 20500 | 20550 | 20550 | 20500 | 2622 |
| 482 | 20231012 | 110400 | 12195291550 | 20550 | 20550 | 20600 | 20550 | 442 |
| 483 | 20231012 | 110300 | 12186208300 | 20550 | 20600 | 20600 | 20550 | 1935 |
| 484 | 20231012 | 110200 | 12146435600 | 20600 | 20650 | 20650 | 20600 | 526 |
| 485 | 20231012 | 110100 | 12135589900 | 20650 | 20650 | 20650 | 20650 | 51 |
| 486 | 20231012 | 110000 | 12134536750 | 20650 | 20600 | 20650 | 20600 | 943 |
| 487 | 20231012 | 105900 | 12115098300 | 20650 | 20650 | 20700 | 20650 | 1078 |
| 488 | 20231012 | 105800 | 12092837350 | 20650 | 20700 | 20700 | 20650 | 494 |
| 489 | 20231012 | 105700 | 12082636200 | 20700 | 20650 | 20700 | 20600 | 223 |
| 490 | 20231012 | 105600 | 12078032700 | 20650 | 20650 | 20650 | 20600 | 309 |
| 491 | 20231012 | 105500 | 12071654750 | 20650 | 20600 | 20650 | 20600 | 101 |
| 492 | 20231012 | 105400 | 12069569700 | 20650 | 20650 | 20700 | 20650 | 471 |
| 493 | 20231012 | 105300 | 12059843450 | 20650 | 20650 | 20700 | 20650 | 299 |
| 494 | 20231012 | 105200 | 12053660400 | 20700 | 20700 | 20700 | 20650 | 428 |
| 495 | 20231012 | 105100 | 12044801000 | 20700 | 20650 | 20700 | 20650 | 374 |
| 496 | 20231012 | 105000 | 12037073300 | 20650 | 20600 | 20650 | 20550 | 895 |
| 497 | 20231012 | 104900 | 12018637700 | 20550 | 20500 | 20600 | 20500 | 417 |
| 498 | 20231012 | 104800 | 12010070100 | 20550 | 20550 | 20600 | 20500 | 502 |
| 499 | 20231012 | 104700 | 11999756150 | 20550 | 20500 | 20550 | 20500 | 940 |
| 500 | 20231012 | 104600 | 11980452150 | 20500 | 20450 | 20500 | 20450 | 925 |
| 501 | 20231012 | 104500 | 11961493750 | 20450 | 20450 | 20500 | 20400 | 1157 |
| 502 | 20231012 | 104400 | 11937826100 | 20400 | 20550 | 20550 | 20400 | 4259 |
| 503 | 20231012 | 104300 | 11850691600 | 20550 | 20550 | 20550 | 20500 | 312 |
| 504 | 20231012 | 104200 | 11844294250 | 20550 | 20500 | 20550 | 20500 | 309 |
| 505 | 20231012 | 104100 | 11837956550 | 20600 | 20500 | 20600 | 20500 | 884 |
| 506 | 20231012 | 104000 | 11819815550 | 20500 | 20550 | 20550 | 20500 | 2778 |
| 507 | 20231012 | 103900 | 11762864050 | 20550 | 20550 | 20600 | 20500 | 710 |
| 508 | 20231012 | 103800 | 11748272050 | 20550 | 20500 | 20550 | 20500 | 1546 |
| 509 | 20231012 | 103700 | 11716564150 | 20600 | 20650 | 20650 | 20550 | 4889 |
| 510 | 20231012 | 103600 | 11615948650 | 20650 | 20600 | 20700 | 20600 | 580 |
| 511 | 20231012 | 103500 | 11603958150 | 20700 | 20600 | 20700 | 20600 | 304 |
| 512 | 20231012 | 103400 | 11597689650 | 20600 | 20700 | 20700 | 20600 | 390 |
| 513 | 20231012 | 103300 | 11589644900 | 20650 | 20650 | 20650 | 20600 | 1278 |
| 514 | 20231012 | 103200 | 11563279700 | 20700 | 20650 | 20700 | 20600 | 1680 |
| 515 | 20231012 | 103100 | 11528627700 | 20700 | 20700 | 20700 | 20600 | 2267 |
| 516 | 20231012 | 103000 | 11481821300 | 20700 | 20800 | 20800 | 20700 | 998 |
| 517 | 20231012 | 102900 | 11461124550 | 20750 | 20750 | 20800 | 20750 | 739 |
| 518 | 20231012 | 102800 | 11445789550 | 20750 | 20750 | 20750 | 20650 | 616 |
| 519 | 20231012 | 102700 | 11433024950 | 20700 | 20650 | 20750 | 20600 | 2539 |
| 520 | 20231012 | 102600 | 11380596050 | 20650 | 20700 | 20750 | 20650 | 1257 |
| 521 | 20231012 | 102500 | 11354606900 | 20700 | 20650 | 20850 | 20650 | 1527 |
| 522 | 20231012 | 102400 | 11322975600 | 20650 | 20900 | 20900 | 20650 | 9612 |
| 523 | 20231012 | 102300 | 11123423250 | 20850 | 20900 | 20900 | 20850 | 1102 |
| 524 | 20231012 | 102200 | 11100433400 | 20900 | 21000 | 21000 | 20850 | 667 |
| 525 | 20231012 | 102100 | 11086498450 | 21000 | 20800 | 21000 | 20800 | 2286 |
| 526 | 20231012 | 102000 | 11038738350 | 20800 | 21000 | 21000 | 20800 | 2373 |
| 527 | 20231012 | 101900 | 10989217550 | 20900 | 20900 | 21400 | 20850 | 9374 |
| 528 | 20231012 | 101800 | 10791511500 | 20900 | 20950 | 20950 | 20850 | 1909 |
| 529 | 20231012 | 101700 | 10751589750 | 20950 | 20850 | 20950 | 20850 | 773 |
| 530 | 20231012 | 101600 | 10735438600 | 20850 | 20850 | 20850 | 20800 | 526 |
| 531 | 20231012 | 101500 | 10724492350 | 20850 | 20850 | 20850 | 20750 | 529 |
| 532 | 20231012 | 101400 | 10713488050 | 20850 | 20800 | 20850 | 20750 | 323 |
| 533 | 20231012 | 101300 | 10706771700 | 20800 | 20800 | 20800 | 20750 | 114 |
| 534 | 20231012 | 101200 | 10704400550 | 20800 | 20800 | 20800 | 20750 | 744 |
| 535 | 20231012 | 101100 | 10688958100 | 20800 | 20700 | 20800 | 20700 | 895 |
| 536 | 20231012 | 101000 | 10670386750 | 20750 | 20700 | 20750 | 20700 | 711 |
| 537 | 20231012 | 100900 | 10655643500 | 20700 | 20700 | 20750 | 20650 | 1096 |
| 538 | 20231012 | 100800 | 10632967550 | 20700 | 20650 | 20750 | 20600 | 3889 |
| 539 | 20231012 | 100700 | 10552648800 | 20650 | 20700 | 20750 | 20650 | 2358 |
| 540 | 20231012 | 100600 | 10503851700 | 20650 | 20700 | 20750 | 20600 | 3413 |
| 541 | 20231012 | 100500 | 10433386550 | 20700 | 20750 | 20750 | 20650 | 1563 |
| 542 | 20231012 | 100400 | 10401036150 | 20700 | 20750 | 20800 | 20700 | 740 |
| 543 | 20231012 | 100300 | 10385688000 | 20700 | 20800 | 20850 | 20700 | 1613 |
| 544 | 20231012 | 100200 | 10352237350 | 20800 | 20850 | 20950 | 20750 | 618 |
| 545 | 20231012 | 100100 | 10339378150 | 20900 | 20950 | 21000 | 20900 | 1074 |
| 546 | 20231012 | 100000 | 10316885750 | 20950 | 20800 | 20950 | 20800 | 2345 |
| 547 | 20231012 | 095900 | 10267855400 | 20800 | 20800 | 20850 | 20700 | 593 |
| 548 | 20231012 | 095800 | 10255552250 | 20800 | 20850 | 20900 | 20650 | 2645 |
| 549 | 20231012 | 095700 | 10200659450 | 20800 | 20900 | 20950 | 20800 | 1455 |
| 550 | 20231012 | 095600 | 10170304450 | 20900 | 20900 | 20950 | 20800 | 2041 |
| 551 | 20231012 | 095500 | 10127702250 | 20900 | 20950 | 20950 | 20650 | 12063 |
| 552 | 20231012 | 095400 | 9877548650 | 20850 | 21000 | 21000 | 20850 | 1924 |
| 553 | 20231012 | 095300 | 9837320650 | 20950 | 21000 | 21000 | 20900 | 1838 |
| 554 | 20231012 | 095200 | 9798830650 | 20950 | 21050 | 21050 | 20950 | 2344 |
| 555 | 20231012 | 095100 | 9749589350 | 21050 | 21000 | 21100 | 21000 | 299 |
| 556 | 20231012 | 095000 | 9743290050 | 21000 | 21000 | 21100 | 20950 | 2007 |
| 557 | 20231012 | 094900 | 9701112950 | 21000 | 21100 | 21100 | 21000 | 2683 |
| 558 | 20231012 | 094800 | 9644723550 | 21100 | 20950 | 21250 | 20950 | 1631 |
| 559 | 20231012 | 094700 | 9610436400 | 21050 | 21300 | 21350 | 21000 | 10638 |
| 560 | 20231012 | 094600 | 9385495950 | 21350 | 21200 | 21350 | 21200 | 1189 |
| 561 | 20231012 | 094500 | 9360197500 | 21250 | 21150 | 21250 | 21150 | 1928 |
| 562 | 20231012 | 094400 | 9319365500 | 21150 | 21450 | 21500 | 21150 | 9164 |
| 563 | 20231012 | 094300 | 9124137750 | 21500 | 21300 | 21600 | 21250 | 15734 |
| 564 | 20231012 | 094200 | 8786735300 | 21250 | 21150 | 21300 | 21150 | 7734 |
| 565 | 20231012 | 094100 | 8622625600 | 21300 | 21050 | 21400 | 21050 | 15360 |
| 566 | 20231012 | 094000 | 8296304850 | 21150 | 20900 | 21150 | 20850 | 9906 |
| 567 | 20231012 | 093900 | 8088041200 | 20850 | 20700 | 20900 | 20650 | 4855 |
| 568 | 20231012 | 093800 | 7987225750 | 20700 | 20700 | 20750 | 20650 | 1383 |
| 569 | 20231012 | 093700 | 7958599150 | 20700 | 20750 | 20800 | 20700 | 3627 |
| 570 | 20231012 | 093600 | 7883395000 | 20750 | 20550 | 20750 | 20550 | 4318 |
| 571 | 20231012 | 093500 | 7794169500 | 20650 | 20650 | 20700 | 20500 | 4929 |
| 572 | 20231012 | 093400 | 7692410900 | 20700 | 20500 | 20700 | 20500 | 3284 |
| 573 | 20231012 | 093300 | 7624762550 | 20450 | 20450 | 20450 | 20400 | 1377 |
| 574 | 20231012 | 093200 | 7596625650 | 20400 | 20450 | 20500 | 20400 | 804 |
| 575 | 20231012 | 093100 | 7580195200 | 20500 | 20500 | 20550 | 20450 | 8160 |
| 576 | 20231012 | 093000 | 7412957650 | 20450 | 20550 | 20600 | 20450 | 6708 |
| 577 | 20231012 | 092900 | 7275199800 | 20550 | 20500 | 20550 | 20450 | 3412 |
| 578 | 20231012 | 092800 | 7205254400 | 20500 | 20450 | 20500 | 20400 | 2687 |
| 579 | 20231012 | 092700 | 7150273500 | 20450 | 20400 | 20450 | 20400 | 1103 |
| 580 | 20231012 | 092600 | 7127729650 | 20450 | 20500 | 20500 | 20350 | 4642 |
| 581 | 20231012 | 092500 | 7032872750 | 20450 | 20400 | 20450 | 20350 | 3979 |
| 582 | 20231012 | 092400 | 6951727650 | 20400 | 20450 | 20450 | 20300 | 4751 |
| 583 | 20231012 | 092300 | 6855007850 | 20450 | 20350 | 20550 | 20350 | 5665 |
| 584 | 20231012 | 092200 | 6739287700 | 20400 | 20200 | 20400 | 20150 | 9083 |
| 585 | 20231012 | 092100 | 6555325550 | 20200 | 20300 | 20300 | 20150 | 8164 |
| 586 | 20231012 | 092000 | 6390267250 | 20300 | 20250 | 20300 | 20200 | 7964 |
| 587 | 20231012 | 091900 | 6228871550 | 20250 | 20450 | 20500 | 20250 | 13949 |
| 588 | 20231012 | 091800 | 5944832950 | 20500 | 20550 | 20600 | 20500 | 7230 |
| 589 | 20231012 | 091700 | 5796409700 | 20550 | 20650 | 20750 | 20550 | 9169 |
| 590 | 20231012 | 091600 | 5607541200 | 20650 | 20600 | 20650 | 20450 | 19151 |
| 591 | 20231012 | 091500 | 5214591100 | 20550 | 20700 | 20700 | 20550 | 6775 |
| 592 | 20231012 | 091400 | 5074781000 | 20700 | 20600 | 20800 | 20600 | 10707 |
| 593 | 20231012 | 091300 | 4853203850 | 20600 | 20650 | 20700 | 20550 | 13517 |
| 594 | 20231012 | 091200 | 4574530200 | 20650 | 20900 | 20950 | 20650 | 12860 |
| 595 | 20231012 | 091100 | 4307330450 | 20900 | 21000 | 21000 | 20850 | 8816 |
| 596 | 20231012 | 091000 | 4123106600 | 20950 | 20950 | 21000 | 20900 | 3766 |
| 597 | 20231012 | 090900 | 4044160200 | 20900 | 21050 | 21050 | 20900 | 5576 |
| 598 | 20231012 | 090800 | 3927321800 | 21000 | 20950 | 21100 | 20900 | 9641 |
| 599 | 20231012 | 090700 | 3725264250 | 20950 | 21250 | 21250 | 20900 | 17088 |
| 600 | 20231012 | 090600 | 3365726500 | 21250 | 21200 | 21500 | 21150 | 13841 |
| 601 | 20231012 | 090500 | 3070624550 | 21200 | 21150 | 21250 | 21000 | 5112 |
| 602 | 20231012 | 090400 | 2962648750 | 21150 | 20950 | 21250 | 20900 | 13334 |
| 603 | 20231012 | 090300 | 2681867950 | 20900 | 20950 | 21000 | 20850 | 10773 |
| 604 | 20231012 | 090200 | 2456895200 | 20900 | 21200 | 21200 | 20850 | 19996 |
| 605 | 20231012 | 090100 | 2037644400 | 21150 | 20950 | 21350 | 20800 | 28357 |
| 606 | 20231012 | 090000 | 1441239150 | 20800 | 20750 | 21400 | 20500 | 67750 |