30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 3 | 20231016 | 185700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20231016 | 185600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20231016 | 185500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20231016 | 185400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20231016 | 185300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20231016 | 185200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20231016 | 185100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20231016 | 185000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20231016 | 184900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20231016 | 184800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20231016 | 184700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20231016 | 184600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20231016 | 184500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20231016 | 184400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20231016 | 184300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20231016 | 184200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20231016 | 184100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20231016 | 184000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20231016 | 183900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20231016 | 183800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20231016 | 183700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20231016 | 183600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20231016 | 183500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20231016 | 183400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20231016 | 183300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20231016 | 183200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20231016 | 183100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20231016 | 183000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20231016 | 182900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20231016 | 182800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 33 | 20231016 | 182700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20231016 | 182600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20231016 | 182500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20231016 | 182400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20231016 | 182300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20231016 | 182200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20231016 | 182100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20231016 | 182000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20231016 | 181900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20231016 | 181800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20231016 | 181700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20231016 | 181600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20231016 | 181500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20231016 | 181400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20231016 | 181300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20231016 | 181200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20231016 | 181100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20231016 | 181000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20231016 | 180900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20231016 | 180800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20231016 | 180700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20231016 | 180600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20231016 | 180500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20231016 | 180400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20231016 | 180300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20231016 | 180200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20231016 | 180100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20231016 | 180000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20231016 | 175900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20231016 | 175800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 63 | 20231016 | 175700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20231016 | 175600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20231016 | 175500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20231016 | 175400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20231016 | 175300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20231016 | 175200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20231016 | 175100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20231016 | 175000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20231016 | 174900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20231016 | 174800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20231016 | 174700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20231016 | 174600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20231016 | 174500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20231016 | 174400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20231016 | 174300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20231016 | 174200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20231016 | 174100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20231016 | 174000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20231016 | 173900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20231016 | 173800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20231016 | 173700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20231016 | 173600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20231016 | 173500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20231016 | 173400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20231016 | 173300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20231016 | 173200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20231016 | 173100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20231016 | 173000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20231016 | 172900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20231016 | 172800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 93 | 20231016 | 172700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20231016 | 172600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20231016 | 172500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20231016 | 172400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20231016 | 172300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20231016 | 172200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20231016 | 172100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20231016 | 172000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20231016 | 171900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20231016 | 171800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20231016 | 171700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20231016 | 171600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20231016 | 171500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20231016 | 171400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20231016 | 171300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20231016 | 171200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20231016 | 171100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20231016 | 171000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20231016 | 170900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20231016 | 170800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20231016 | 170700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20231016 | 170600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20231016 | 170500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20231016 | 170400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20231016 | 170300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20231016 | 170200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20231016 | 170100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20231016 | 170000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20231016 | 165900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20231016 | 165800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 123 | 20231016 | 165700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20231016 | 165600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20231016 | 165500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20231016 | 165400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20231016 | 165300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20231016 | 165200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20231016 | 165100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20231016 | 165000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20231016 | 164900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20231016 | 164800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20231016 | 164700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20231016 | 164600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20231016 | 164500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20231016 | 164400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20231016 | 164300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20231016 | 164200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20231016 | 164100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20231016 | 164000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20231016 | 163900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20231016 | 163800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20231016 | 163700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20231016 | 163600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20231016 | 163500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20231016 | 163400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20231016 | 163300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20231016 | 163200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20231016 | 163100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20231016 | 163000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20231016 | 162900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20231016 | 162800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 153 | 20231016 | 162700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20231016 | 162600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20231016 | 162500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20231016 | 162400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20231016 | 162300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20231016 | 162200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20231016 | 162100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20231016 | 162000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20231016 | 161900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20231016 | 161800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20231016 | 161700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20231016 | 161600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20231016 | 161500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20231016 | 161400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20231016 | 161300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20231016 | 161200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20231016 | 161100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20231016 | 161000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20231016 | 160900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20231016 | 160800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20231016 | 160700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20231016 | 160600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20231016 | 160500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20231016 | 160400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20231016 | 160300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20231016 | 160200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20231016 | 160100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20231016 | 160000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20231016 | 155900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20231016 | 155800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 183 | 20231016 | 155700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20231016 | 155600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20231016 | 155500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20231016 | 155400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20231016 | 155300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20231016 | 155200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20231016 | 155100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20231016 | 155000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20231016 | 154900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20231016 | 154800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231016 | 154700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231016 | 154600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231016 | 154500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231016 | 154400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231016 | 154300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231016 | 154200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231016 | 154100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20231016 | 154000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20231016 | 153900 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20231016 | 153800 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20231016 | 153700 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20231016 | 153600 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20231016 | 153500 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20231016 | 153400 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20231016 | 153300 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20231016 | 153200 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20231016 | 153100 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20231016 | 153000 | 8901117500 | 8570 | 8570 | 8570 | 8570 | 5953 |
| 211 | 20231016 | 152900 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20231016 | 152800 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 213 | 20231016 | 152700 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20231016 | 152600 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20231016 | 152500 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20231016 | 152400 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20231016 | 152300 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20231016 | 152200 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20231016 | 152100 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20231016 | 152000 | 8850100290 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20231016 | 151900 | 8850100290 | 8570 | 8570 | 8620 | 8500 | 4664 |
| 222 | 20231016 | 151800 | 8810039310 | 8570 | 8630 | 8630 | 8560 | 353 |
| 223 | 20231016 | 151700 | 8806999000 | 8570 | 8560 | 8570 | 8560 | 327 |
| 224 | 20231016 | 151600 | 8804199870 | 8570 | 8560 | 8570 | 8550 | 886 |
| 225 | 20231016 | 151500 | 8796618140 | 8550 | 8550 | 8550 | 8550 | 58 |
| 226 | 20231016 | 151400 | 8796122240 | 8540 | 8560 | 8560 | 8540 | 708 |
| 227 | 20231016 | 151300 | 8790068820 | 8560 | 8560 | 8570 | 8560 | 226 |
| 228 | 20231016 | 151200 | 8788133130 | 8550 | 8590 | 8590 | 8550 | 977 |
| 229 | 20231016 | 151100 | 8779755290 | 8590 | 8620 | 8660 | 8590 | 2295 |
| 230 | 20231016 | 151000 | 8759961900 | 8620 | 8620 | 8630 | 8620 | 529 |
| 231 | 20231016 | 150900 | 8755400800 | 8610 | 8590 | 8620 | 8580 | 317 |
| 232 | 20231016 | 150800 | 8752674930 | 8590 | 8610 | 8610 | 8570 | 1658 |
| 233 | 20231016 | 150700 | 8738424790 | 8620 | 8610 | 8620 | 8610 | 1099 |
| 234 | 20231016 | 150600 | 8728959230 | 8610 | 8620 | 8630 | 8600 | 1281 |
| 235 | 20231016 | 150500 | 8717926880 | 8620 | 8580 | 8630 | 8560 | 1090 |
| 236 | 20231016 | 150400 | 8708553780 | 8620 | 8600 | 8640 | 8580 | 1313 |
| 237 | 20231016 | 150300 | 8697239690 | 8580 | 8550 | 8600 | 8550 | 817 |
| 238 | 20231016 | 150200 | 8690232060 | 8540 | 8540 | 8550 | 8520 | 1240 |
| 239 | 20231016 | 150100 | 8679643310 | 8540 | 8550 | 8550 | 8540 | 177 |
| 240 | 20231016 | 150000 | 8678130290 | 8550 | 8490 | 8550 | 8430 | 449 |
| 241 | 20231016 | 145900 | 8674298670 | 8490 | 8490 | 8550 | 8490 | 895 |
| 242 | 20231016 | 145800 | 8666672360 | 8490 | 8490 | 8530 | 8490 | 808 |
| 243 | 20231016 | 145700 | 8659803420 | 8500 | 8430 | 8610 | 8430 | 2377 |
| 244 | 20231016 | 145600 | 8639568730 | 8430 | 8420 | 8440 | 8420 | 462 |
| 245 | 20231016 | 145500 | 8635673810 | 8420 | 8420 | 8420 | 8390 | 3124 |
| 246 | 20231016 | 145400 | 8609394550 | 8410 | 8400 | 8420 | 8400 | 2608 |
| 247 | 20231016 | 145300 | 8587476670 | 8410 | 8450 | 8450 | 8400 | 6838 |
| 248 | 20231016 | 145200 | 8529953030 | 8450 | 8430 | 8450 | 8410 | 3871 |
| 249 | 20231016 | 145100 | 8497341240 | 8430 | 8450 | 8450 | 8430 | 742 |
| 250 | 20231016 | 145000 | 8491075500 | 8450 | 8440 | 8480 | 8440 | 2865 |
| 251 | 20231016 | 144900 | 8466864470 | 8430 | 8450 | 8450 | 8430 | 1886 |
| 252 | 20231016 | 144800 | 8450945210 | 8450 | 8450 | 8450 | 8440 | 415 |
| 253 | 20231016 | 144700 | 8447439730 | 8440 | 8470 | 8480 | 8440 | 2535 |
| 254 | 20231016 | 144600 | 8426014280 | 8470 | 8470 | 8490 | 8470 | 464 |
| 255 | 20231016 | 144500 | 8422082130 | 8490 | 8500 | 8510 | 8470 | 1774 |
| 256 | 20231016 | 144400 | 8407021770 | 8500 | 8530 | 8530 | 8500 | 1546 |
| 257 | 20231016 | 144300 | 8393864640 | 8550 | 8520 | 8550 | 8510 | 1145 |
| 258 | 20231016 | 144200 | 8384112080 | 8520 | 8500 | 8520 | 8500 | 391 |
| 259 | 20231016 | 144100 | 8380784720 | 8510 | 8540 | 8540 | 8500 | 1141 |
| 260 | 20231016 | 144000 | 8371063300 | 8540 | 8450 | 8550 | 8450 | 2689 |
| 261 | 20231016 | 143900 | 8348202710 | 8450 | 8510 | 8520 | 8450 | 3668 |
| 262 | 20231016 | 143800 | 8317154950 | 8500 | 8570 | 8580 | 8470 | 15533 |
| 263 | 20231016 | 143700 | 8185030050 | 8570 | 8560 | 8570 | 8560 | 623 |
| 264 | 20231016 | 143600 | 8179696040 | 8560 | 8570 | 8580 | 8560 | 511 |
| 265 | 20231016 | 143500 | 8175316190 | 8560 | 8550 | 8560 | 8530 | 2071 |
| 266 | 20231016 | 143400 | 8157620480 | 8550 | 8580 | 8590 | 8550 | 7666 |
| 267 | 20231016 | 143300 | 8091982490 | 8590 | 8590 | 8600 | 8580 | 837 |
| 268 | 20231016 | 143200 | 8084795650 | 8590 | 8610 | 8620 | 8590 | 691 |
| 269 | 20231016 | 143100 | 8078852300 | 8610 | 8610 | 8610 | 8590 | 2263 |
| 270 | 20231016 | 143000 | 8059392660 | 8600 | 8640 | 8640 | 8600 | 1084 |
| 271 | 20231016 | 142900 | 8050050300 | 8620 | 8620 | 8640 | 8620 | 419 |
| 272 | 20231016 | 142800 | 8046433910 | 8610 | 8620 | 8630 | 8610 | 360 |
| 273 | 20231016 | 142700 | 8043330380 | 8620 | 8620 | 8630 | 8610 | 652 |
| 274 | 20231016 | 142600 | 8037708240 | 8610 | 8640 | 8640 | 8610 | 628 |
| 275 | 20231016 | 142500 | 8032291790 | 8630 | 8600 | 8630 | 8600 | 367 |
| 276 | 20231016 | 142400 | 8029130190 | 8600 | 8620 | 8630 | 8590 | 614 |
| 277 | 20231016 | 142300 | 8023842920 | 8610 | 8610 | 8610 | 8600 | 235 |
| 278 | 20231016 | 142200 | 8021821030 | 8610 | 8610 | 8640 | 8600 | 739 |
| 279 | 20231016 | 142100 | 8015456080 | 8610 | 8610 | 8640 | 8610 | 509 |
| 280 | 20231016 | 142000 | 8011067830 | 8600 | 8660 | 8660 | 8580 | 6501 |
| 281 | 20231016 | 141900 | 7955158170 | 8610 | 8690 | 8700 | 8610 | 2169 |
| 282 | 20231016 | 141800 | 7936393600 | 8680 | 8680 | 8690 | 8670 | 352 |
| 283 | 20231016 | 141700 | 7933339100 | 8690 | 8690 | 8690 | 8670 | 427 |
| 284 | 20231016 | 141600 | 7929632880 | 8670 | 8660 | 8670 | 8660 | 1071 |
| 285 | 20231016 | 141500 | 7920352840 | 8660 | 8670 | 8690 | 8650 | 471 |
| 286 | 20231016 | 141400 | 7916268410 | 8700 | 8690 | 8700 | 8660 | 669 |
| 287 | 20231016 | 141300 | 7910463230 | 8690 | 8670 | 8690 | 8670 | 1344 |
| 288 | 20231016 | 141200 | 7898795610 | 8680 | 8660 | 8680 | 8650 | 497 |
| 289 | 20231016 | 141100 | 7894488330 | 8670 | 8670 | 8670 | 8660 | 366 |
| 290 | 20231016 | 141000 | 7891316410 | 8670 | 8670 | 8670 | 8650 | 515 |
| 291 | 20231016 | 140900 | 7886853800 | 8680 | 8660 | 8680 | 8660 | 296 |
| 292 | 20231016 | 140800 | 7884287600 | 8670 | 8680 | 8680 | 8650 | 504 |
| 293 | 20231016 | 140700 | 7879920460 | 8680 | 8680 | 8680 | 8670 | 457 |
| 294 | 20231016 | 140600 | 7875954100 | 8690 | 8660 | 8690 | 8660 | 399 |
| 295 | 20231016 | 140500 | 7872495000 | 8660 | 8680 | 8690 | 8650 | 1796 |
| 296 | 20231016 | 140400 | 7856946770 | 8690 | 8720 | 8720 | 8680 | 774 |
| 297 | 20231016 | 140300 | 7850215320 | 8720 | 8700 | 8720 | 8700 | 388 |
| 298 | 20231016 | 140200 | 7846835900 | 8690 | 8710 | 8710 | 8690 | 800 |
| 299 | 20231016 | 140100 | 7839875760 | 8720 | 8700 | 8720 | 8700 | 605 |
| 300 | 20231016 | 140000 | 7834606800 | 8690 | 8680 | 8700 | 8670 | 6282 |
| 301 | 20231016 | 135900 | 7779958970 | 8680 | 8680 | 8700 | 8680 | 555 |
| 302 | 20231016 | 135800 | 7775135180 | 8670 | 8690 | 8690 | 8660 | 2407 |
| 303 | 20231016 | 135700 | 7754252510 | 8680 | 8670 | 8700 | 8670 | 425 |
| 304 | 20231016 | 135600 | 7750562100 | 8680 | 8670 | 8700 | 8670 | 603 |
| 305 | 20231016 | 135500 | 7745326000 | 8670 | 8680 | 8680 | 8670 | 352 |
| 306 | 20231016 | 135400 | 7742272250 | 8680 | 8660 | 8680 | 8650 | 775 |
| 307 | 20231016 | 135300 | 7735551770 | 8660 | 8640 | 8670 | 8640 | 654 |
| 308 | 20231016 | 135200 | 7729888630 | 8620 | 8660 | 8660 | 8620 | 2486 |
| 309 | 20231016 | 135100 | 7708442400 | 8660 | 8640 | 8660 | 8630 | 602 |
| 310 | 20231016 | 135000 | 7703240430 | 8660 | 8640 | 8660 | 8640 | 782 |
| 311 | 20231016 | 134900 | 7696473210 | 8630 | 8620 | 8640 | 8620 | 586 |
| 312 | 20231016 | 134800 | 7691420780 | 8620 | 8620 | 8660 | 8610 | 557 |
| 313 | 20231016 | 134700 | 7686614770 | 8620 | 8630 | 8640 | 8620 | 482 |
| 314 | 20231016 | 134600 | 7682455790 | 8640 | 8620 | 8640 | 8620 | 175 |
| 315 | 20231016 | 134500 | 7680945780 | 8620 | 8640 | 8650 | 8620 | 1368 |
| 316 | 20231016 | 134400 | 7669136140 | 8640 | 8640 | 8660 | 8630 | 289 |
| 317 | 20231016 | 134300 | 7666637460 | 8630 | 8630 | 8640 | 8630 | 430 |
| 318 | 20231016 | 134200 | 7662924120 | 8630 | 8630 | 8640 | 8630 | 339 |
| 319 | 20231016 | 134100 | 7659998510 | 8630 | 8640 | 8640 | 8620 | 573 |
| 320 | 20231016 | 134000 | 7655053640 | 8630 | 8650 | 8660 | 8630 | 993 |
| 321 | 20231016 | 133900 | 7646475320 | 8660 | 8650 | 8670 | 8650 | 982 |
| 322 | 20231016 | 133800 | 7637971750 | 8650 | 8650 | 8650 | 8650 | 249 |
| 323 | 20231016 | 133700 | 7635817900 | 8650 | 8640 | 8650 | 8630 | 486 |
| 324 | 20231016 | 133600 | 7631621350 | 8630 | 8640 | 8640 | 8620 | 521 |
| 325 | 20231016 | 133500 | 7627122940 | 8640 | 8660 | 8660 | 8640 | 475 |
| 326 | 20231016 | 133400 | 7623012400 | 8660 | 8690 | 8690 | 8660 | 443 |
| 327 | 20231016 | 133300 | 7619169260 | 8690 | 8680 | 8690 | 8680 | 319 |
| 328 | 20231016 | 133200 | 7616399080 | 8690 | 8670 | 8690 | 8670 | 435 |
| 329 | 20231016 | 133100 | 7612622710 | 8670 | 8690 | 8700 | 8670 | 266 |
| 330 | 20231016 | 133000 | 7610312550 | 8690 | 8690 | 8700 | 8680 | 242 |
| 331 | 20231016 | 132900 | 7608210250 | 8680 | 8700 | 8700 | 8670 | 2051 |
| 332 | 20231016 | 132800 | 7590387110 | 8700 | 8680 | 8700 | 8670 | 3885 |
| 333 | 20231016 | 132700 | 7556627250 | 8680 | 8660 | 8690 | 8650 | 705 |
| 334 | 20231016 | 132600 | 7550510290 | 8670 | 8630 | 8680 | 8630 | 373 |
| 335 | 20231016 | 132500 | 7547284030 | 8630 | 8630 | 8640 | 8610 | 1537 |
| 336 | 20231016 | 132400 | 7534026540 | 8640 | 8640 | 8650 | 8630 | 1047 |
| 337 | 20231016 | 132300 | 7524979480 | 8650 | 8630 | 8650 | 8630 | 325 |
| 338 | 20231016 | 132200 | 7522172100 | 8630 | 8630 | 8640 | 8630 | 1103 |
| 339 | 20231016 | 132100 | 7512650170 | 8630 | 8610 | 8630 | 8610 | 280 |
| 340 | 20231016 | 132000 | 7510235740 | 8600 | 8600 | 8610 | 8600 | 463 |
| 341 | 20231016 | 131900 | 7506250150 | 8600 | 8590 | 8610 | 8590 | 4074 |
| 342 | 20231016 | 131800 | 7471238520 | 8590 | 8630 | 8630 | 8590 | 4693 |
| 343 | 20231016 | 131700 | 7430855640 | 8630 | 8610 | 8650 | 8610 | 5593 |
| 344 | 20231016 | 131600 | 7382520410 | 8620 | 8610 | 8620 | 8610 | 1198 |
| 345 | 20231016 | 131500 | 7372201550 | 8610 | 8650 | 8650 | 8610 | 9139 |
| 346 | 20231016 | 131400 | 7293332270 | 8640 | 8640 | 8650 | 8630 | 855 |
| 347 | 20231016 | 131300 | 7285945110 | 8640 | 8680 | 8700 | 8640 | 6560 |
| 348 | 20231016 | 131200 | 7229161750 | 8680 | 8700 | 8710 | 8680 | 405 |
| 349 | 20231016 | 131100 | 7225640870 | 8700 | 8720 | 8720 | 8690 | 233 |
| 350 | 20231016 | 131000 | 7223613890 | 8720 | 8690 | 8720 | 8680 | 653 |
| 351 | 20231016 | 130900 | 7217937370 | 8700 | 8700 | 8710 | 8700 | 228 |
| 352 | 20231016 | 130800 | 7215953190 | 8710 | 8710 | 8710 | 8680 | 825 |
| 353 | 20231016 | 130700 | 7208782990 | 8710 | 8710 | 8710 | 8700 | 363 |
| 354 | 20231016 | 130600 | 7205621740 | 8700 | 8690 | 8700 | 8690 | 227 |
| 355 | 20231016 | 130500 | 7203648280 | 8700 | 8660 | 8700 | 8660 | 419 |
| 356 | 20231016 | 130400 | 7200010880 | 8660 | 8670 | 8680 | 8660 | 554 |
| 357 | 20231016 | 130300 | 7195206210 | 8670 | 8690 | 8700 | 8670 | 2951 |
| 358 | 20231016 | 130200 | 7169597770 | 8700 | 8700 | 8710 | 8700 | 340 |
| 359 | 20231016 | 130100 | 7166639690 | 8700 | 8710 | 8720 | 8700 | 576 |
| 360 | 20231016 | 130000 | 7161620320 | 8720 | 8720 | 8720 | 8710 | 513 |
| 361 | 20231016 | 125900 | 7157148410 | 8710 | 8710 | 8710 | 8700 | 375 |
| 362 | 20231016 | 125800 | 7153882480 | 8710 | 8720 | 8720 | 8700 | 1165 |
| 363 | 20231016 | 125700 | 7143739980 | 8720 | 8710 | 8720 | 8700 | 511 |
| 364 | 20231016 | 125600 | 7139288110 | 8700 | 8710 | 8730 | 8700 | 415 |
| 365 | 20231016 | 125500 | 7135670730 | 8710 | 8730 | 8730 | 8710 | 1065 |
| 366 | 20231016 | 125400 | 7126391200 | 8710 | 8710 | 8750 | 8710 | 311 |
| 367 | 20231016 | 125300 | 7123678250 | 8720 | 8700 | 8750 | 8700 | 248 |
| 368 | 20231016 | 125200 | 7121516700 | 8700 | 8760 | 8770 | 8680 | 10457 |
| 369 | 20231016 | 125100 | 7030459020 | 8770 | 8750 | 8780 | 8750 | 227 |
| 370 | 20231016 | 125000 | 7028468910 | 8760 | 8760 | 8770 | 8750 | 806 |
| 371 | 20231016 | 124900 | 7021404400 | 8780 | 8770 | 8780 | 8760 | 714 |
| 372 | 20231016 | 124800 | 7015139910 | 8760 | 8780 | 8780 | 8760 | 455 |
| 373 | 20231016 | 124700 | 7011147170 | 8770 | 8780 | 8790 | 8770 | 838 |
| 374 | 20231016 | 124600 | 7003789810 | 8780 | 8750 | 8780 | 8750 | 573 |
| 375 | 20231016 | 124500 | 6998769010 | 8740 | 8750 | 8750 | 8740 | 897 |
| 376 | 20231016 | 124400 | 6990922040 | 8740 | 8740 | 8750 | 8740 | 312 |
| 377 | 20231016 | 124300 | 6988194000 | 8750 | 8750 | 8760 | 8750 | 603 |
| 378 | 20231016 | 124200 | 6982915580 | 8750 | 8750 | 8760 | 8750 | 218 |
| 379 | 20231016 | 124100 | 6981006320 | 8750 | 8750 | 8750 | 8740 | 438 |
| 380 | 20231016 | 124000 | 6977176040 | 8740 | 8750 | 8750 | 8740 | 438 |
| 381 | 20231016 | 123900 | 6973345160 | 8750 | 8750 | 8760 | 8740 | 477 |
| 382 | 20231016 | 123800 | 6969172670 | 8740 | 8750 | 8750 | 8740 | 338 |
| 383 | 20231016 | 123700 | 6966216270 | 8760 | 8750 | 8760 | 8740 | 528 |
| 384 | 20231016 | 123600 | 6961598420 | 8750 | 8750 | 8750 | 8730 | 386 |
| 385 | 20231016 | 123500 | 6958222890 | 8740 | 8750 | 8750 | 8730 | 728 |
| 386 | 20231016 | 123400 | 6951854750 | 8750 | 8750 | 8760 | 8740 | 560 |
| 387 | 20231016 | 123300 | 6946954070 | 8740 | 8760 | 8780 | 8740 | 1461 |
| 388 | 20231016 | 123200 | 6934159190 | 8760 | 8770 | 8780 | 8750 | 501 |
| 389 | 20231016 | 123100 | 6929768580 | 8770 | 8790 | 8790 | 8770 | 274 |
| 390 | 20231016 | 123000 | 6927364270 | 8780 | 8780 | 8800 | 8780 | 608 |
| 391 | 20231016 | 122900 | 6922021490 | 8790 | 8770 | 8790 | 8760 | 360 |
| 392 | 20231016 | 122800 | 6918863230 | 8770 | 8760 | 8770 | 8760 | 832 |
| 393 | 20231016 | 122700 | 6911567270 | 8760 | 8760 | 8770 | 8750 | 510 |
| 394 | 20231016 | 122600 | 6907099010 | 8750 | 8760 | 8760 | 8750 | 185 |
| 395 | 20231016 | 122500 | 6905478890 | 8770 | 8780 | 8790 | 8760 | 642 |
| 396 | 20231016 | 122400 | 6899845900 | 8780 | 8790 | 8800 | 8780 | 486 |
| 397 | 20231016 | 122300 | 6895575520 | 8770 | 8770 | 8800 | 8750 | 3158 |
| 398 | 20231016 | 122200 | 6867807430 | 8770 | 8770 | 8790 | 8760 | 842 |
| 399 | 20231016 | 122100 | 6860428130 | 8780 | 8740 | 8790 | 8740 | 1888 |
| 400 | 20231016 | 122000 | 6843837120 | 8740 | 8770 | 8770 | 8740 | 1124 |
| 401 | 20231016 | 121900 | 6833993170 | 8770 | 8720 | 8770 | 8720 | 292 |
| 402 | 20231016 | 121800 | 6831440260 | 8720 | 8760 | 8760 | 8720 | 1031 |
| 403 | 20231016 | 121700 | 6822422210 | 8780 | 8740 | 8780 | 8740 | 154 |
| 404 | 20231016 | 121600 | 6821071630 | 8740 | 8720 | 8740 | 8720 | 942 |
| 405 | 20231016 | 121500 | 6812848890 | 8720 | 8720 | 8730 | 8720 | 458 |
| 406 | 20231016 | 121400 | 6808852680 | 8710 | 8750 | 8750 | 8710 | 1227 |
| 407 | 20231016 | 121300 | 6798139700 | 8740 | 8740 | 8750 | 8740 | 134 |
| 408 | 20231016 | 121200 | 6796968350 | 8730 | 8740 | 8750 | 8730 | 666 |
| 409 | 20231016 | 121100 | 6791144250 | 8740 | 8760 | 8780 | 8730 | 3136 |
| 410 | 20231016 | 121000 | 6763730530 | 8750 | 8750 | 8750 | 8740 | 1443 |
| 411 | 20231016 | 120900 | 6751104730 | 8740 | 8750 | 8750 | 8740 | 195 |
| 412 | 20231016 | 120800 | 6749398970 | 8740 | 8750 | 8750 | 8730 | 410 |
| 413 | 20231016 | 120700 | 6745813980 | 8750 | 8730 | 8750 | 8710 | 274 |
| 414 | 20231016 | 120600 | 6743423950 | 8720 | 8740 | 8740 | 8720 | 537 |
| 415 | 20231016 | 120500 | 6738733290 | 8740 | 8720 | 8740 | 8720 | 126 |
| 416 | 20231016 | 120400 | 6737633820 | 8710 | 8750 | 8750 | 8710 | 786 |
| 417 | 20231016 | 120300 | 6730770990 | 8740 | 8740 | 8750 | 8740 | 371 |
| 418 | 20231016 | 120200 | 6727525110 | 8730 | 8740 | 8750 | 8730 | 475 |
| 419 | 20231016 | 120100 | 6723373550 | 8730 | 8720 | 8740 | 8720 | 399 |
| 420 | 20231016 | 120000 | 6719888930 | 8730 | 8750 | 8750 | 8710 | 1421 |
| 421 | 20231016 | 115900 | 6707489230 | 8740 | 8740 | 8750 | 8730 | 615 |
| 422 | 20231016 | 115800 | 6702113190 | 8740 | 8730 | 8740 | 8720 | 622 |
| 423 | 20231016 | 115700 | 6696686580 | 8720 | 8710 | 8720 | 8700 | 194 |
| 424 | 20231016 | 115600 | 6694995490 | 8650 | 8730 | 8730 | 8650 | 1041 |
| 425 | 20231016 | 115500 | 6685964970 | 8730 | 8730 | 8740 | 8720 | 497 |
| 426 | 20231016 | 115400 | 6681627060 | 8730 | 8730 | 8730 | 8730 | 265 |
| 427 | 20231016 | 115300 | 6679313610 | 8730 | 8690 | 8730 | 8690 | 957 |
| 428 | 20231016 | 115200 | 6670993730 | 8690 | 8730 | 8730 | 8690 | 686 |
| 429 | 20231016 | 115100 | 6665019610 | 8730 | 8730 | 8740 | 8710 | 922 |
| 430 | 20231016 | 115000 | 6656971490 | 8740 | 8740 | 8740 | 8730 | 2010 |
| 431 | 20231016 | 114900 | 6639404130 | 8730 | 8740 | 8740 | 8730 | 458 |
| 432 | 20231016 | 114800 | 6635403650 | 8740 | 8700 | 8740 | 8700 | 2161 |
| 433 | 20231016 | 114700 | 6616542810 | 8700 | 8690 | 8710 | 8690 | 1746 |
| 434 | 20231016 | 114600 | 6601366890 | 8690 | 8720 | 8720 | 8690 | 484 |
| 435 | 20231016 | 114500 | 6597152710 | 8690 | 8710 | 8720 | 8680 | 1402 |
| 436 | 20231016 | 114400 | 6584955290 | 8700 | 8670 | 8720 | 8670 | 3112 |
| 437 | 20231016 | 114300 | 6557849690 | 8680 | 8690 | 8710 | 8680 | 1253 |
| 438 | 20231016 | 114200 | 6546965450 | 8700 | 8690 | 8700 | 8670 | 310 |
| 439 | 20231016 | 114100 | 6544272970 | 8690 | 8660 | 8690 | 8660 | 316 |
| 440 | 20231016 | 114000 | 6541531780 | 8690 | 8630 | 8700 | 8630 | 243 |
| 441 | 20231016 | 113900 | 6539428540 | 8620 | 8700 | 8710 | 8620 | 3836 |
| 442 | 20231016 | 113800 | 6506217370 | 8710 | 8700 | 8710 | 8700 | 453 |
| 443 | 20231016 | 113700 | 6502272150 | 8700 | 8710 | 8720 | 8690 | 553 |
| 444 | 20231016 | 113600 | 6497458360 | 8710 | 8710 | 8720 | 8700 | 333 |
| 445 | 20231016 | 113500 | 6494557790 | 8700 | 8710 | 8710 | 8700 | 343 |
| 446 | 20231016 | 113400 | 6491572420 | 8710 | 8700 | 8710 | 8690 | 379 |
| 447 | 20231016 | 113300 | 6488275710 | 8700 | 8700 | 8710 | 8690 | 2351 |
| 448 | 20231016 | 113200 | 6467808340 | 8740 | 8750 | 8750 | 8700 | 5366 |
| 449 | 20231016 | 113100 | 6421097860 | 8750 | 8740 | 8760 | 8720 | 857 |
| 450 | 20231016 | 113000 | 6413612860 | 8720 | 8790 | 8800 | 8720 | 10377 |
| 451 | 20231016 | 112900 | 6323049960 | 8790 | 8770 | 8800 | 8770 | 348 |
| 452 | 20231016 | 112800 | 6319994050 | 8770 | 8770 | 8800 | 8760 | 415 |
| 453 | 20231016 | 112700 | 6316350350 | 8760 | 8780 | 8780 | 8760 | 614 |
| 454 | 20231016 | 112600 | 6310959580 | 8780 | 8790 | 8800 | 8780 | 671 |
| 455 | 20231016 | 112500 | 6305059590 | 8790 | 8760 | 8790 | 8760 | 526 |
| 456 | 20231016 | 112400 | 6300444060 | 8760 | 8750 | 8760 | 8730 | 1068 |
| 457 | 20231016 | 112300 | 6291101490 | 8750 | 8730 | 8760 | 8730 | 445 |
| 458 | 20231016 | 112200 | 6287211300 | 8730 | 8790 | 8790 | 8730 | 1408 |
| 459 | 20231016 | 112100 | 6274871860 | 8800 | 8800 | 8800 | 8780 | 410 |
| 460 | 20231016 | 112000 | 6271269500 | 8780 | 8800 | 8800 | 8780 | 417 |
| 461 | 20231016 | 111900 | 6267602260 | 8800 | 8800 | 8830 | 8790 | 835 |
| 462 | 20231016 | 111800 | 6260249470 | 8790 | 8830 | 8840 | 8790 | 852 |
| 463 | 20231016 | 111700 | 6252737410 | 8830 | 8830 | 8850 | 8820 | 2792 |
| 464 | 20231016 | 111600 | 6228072800 | 8820 | 8830 | 8830 | 8820 | 467 |
| 465 | 20231016 | 111500 | 6223951610 | 8830 | 8830 | 8840 | 8830 | 613 |
| 466 | 20231016 | 111400 | 6218534390 | 8830 | 8800 | 8830 | 8800 | 2263 |
| 467 | 20231016 | 111300 | 6198592300 | 8820 | 8780 | 8820 | 8780 | 400 |
| 468 | 20231016 | 111200 | 6195072270 | 8770 | 8770 | 8780 | 8770 | 355 |
| 469 | 20231016 | 111100 | 6191957770 | 8770 | 8760 | 8770 | 8750 | 310 |
| 470 | 20231016 | 111000 | 6189241060 | 8760 | 8730 | 8770 | 8730 | 998 |
| 471 | 20231016 | 110900 | 6180509150 | 8730 | 8740 | 8740 | 8720 | 916 |
| 472 | 20231016 | 110800 | 6172510750 | 8740 | 8750 | 8760 | 8730 | 587 |
| 473 | 20231016 | 110700 | 6167373760 | 8760 | 8720 | 8760 | 8720 | 468 |
| 474 | 20231016 | 110600 | 6163280970 | 8720 | 8760 | 8770 | 8720 | 765 |
| 475 | 20231016 | 110500 | 6156586650 | 8770 | 8800 | 8810 | 8770 | 660 |
| 476 | 20231016 | 110400 | 6150782800 | 8810 | 8820 | 8830 | 8780 | 621 |
| 477 | 20231016 | 110300 | 6145314120 | 8830 | 8820 | 8850 | 8800 | 1151 |
| 478 | 20231016 | 110200 | 6135159350 | 8810 | 8850 | 8870 | 8810 | 1980 |
| 479 | 20231016 | 110100 | 6117651530 | 8840 | 8920 | 8920 | 8830 | 5025 |
| 480 | 20231016 | 110000 | 6073049140 | 8890 | 8840 | 8920 | 8840 | 12851 |
| 481 | 20231016 | 105900 | 5958865640 | 8840 | 8810 | 8850 | 8790 | 2881 |
| 482 | 20231016 | 105800 | 5933450570 | 8800 | 8810 | 8820 | 8800 | 2215 |
| 483 | 20231016 | 105700 | 5913927820 | 8810 | 8810 | 8820 | 8770 | 684 |
| 484 | 20231016 | 105600 | 5907900270 | 8810 | 8830 | 8850 | 8750 | 2789 |
| 485 | 20231016 | 105500 | 5883375880 | 8850 | 8720 | 8850 | 8720 | 10582 |
| 486 | 20231016 | 105400 | 5790541000 | 8710 | 8700 | 8720 | 8690 | 369 |
| 487 | 20231016 | 105300 | 5787329530 | 8690 | 8680 | 8720 | 8680 | 928 |
| 488 | 20231016 | 105200 | 5779242320 | 8720 | 8710 | 8720 | 8650 | 1834 |
| 489 | 20231016 | 105100 | 5763277560 | 8710 | 8670 | 8720 | 8670 | 1791 |
| 490 | 20231016 | 105000 | 5747692930 | 8670 | 8670 | 8670 | 8650 | 298 |
| 491 | 20231016 | 104900 | 5745111660 | 8690 | 8670 | 8690 | 8650 | 876 |
| 492 | 20231016 | 104800 | 5737508820 | 8670 | 8630 | 8670 | 8620 | 779 |
| 493 | 20231016 | 104700 | 5730771100 | 8630 | 8620 | 8630 | 8620 | 53 |
| 494 | 20231016 | 104600 | 5730314140 | 8630 | 8630 | 8670 | 8630 | 560 |
| 495 | 20231016 | 104500 | 5725471380 | 8630 | 8630 | 8630 | 8630 | 134 |
| 496 | 20231016 | 104400 | 5724314960 | 8640 | 8590 | 8640 | 8590 | 379 |
| 497 | 20231016 | 104300 | 5721049780 | 8610 | 8610 | 8620 | 8610 | 199 |
| 498 | 20231016 | 104200 | 5719336370 | 8610 | 8590 | 8610 | 8590 | 904 |
| 499 | 20231016 | 104100 | 5711567010 | 8590 | 8610 | 8620 | 8590 | 965 |
| 500 | 20231016 | 104000 | 5703268420 | 8620 | 8610 | 8620 | 8600 | 1134 |
| 501 | 20231016 | 103900 | 5693507870 | 8610 | 8610 | 8620 | 8600 | 1107 |
| 502 | 20231016 | 103800 | 5683983800 | 8610 | 8610 | 8610 | 8600 | 298 |
| 503 | 20231016 | 103700 | 5681419700 | 8610 | 8620 | 8650 | 8600 | 3515 |
| 504 | 20231016 | 103600 | 5651153970 | 8620 | 8620 | 8650 | 8620 | 1483 |
| 505 | 20231016 | 103500 | 5638365590 | 8610 | 8600 | 8610 | 8600 | 617 |
| 506 | 20231016 | 103400 | 5633053630 | 8600 | 8610 | 8610 | 8600 | 2642 |
| 507 | 20231016 | 103300 | 5610322930 | 8610 | 8650 | 8650 | 8600 | 9942 |
| 508 | 20231016 | 103200 | 5524588920 | 8660 | 8690 | 8690 | 8660 | 764 |
| 509 | 20231016 | 103100 | 5517962120 | 8700 | 8690 | 8700 | 8670 | 364 |
| 510 | 20231016 | 103000 | 5514801700 | 8690 | 8660 | 8690 | 8660 | 221 |
| 511 | 20231016 | 102900 | 5512883730 | 8650 | 8650 | 8690 | 8650 | 870 |
| 512 | 20231016 | 102800 | 5505344870 | 8650 | 8690 | 8700 | 8650 | 299 |
| 513 | 20231016 | 102700 | 5502750840 | 8690 | 8650 | 8690 | 8650 | 520 |
| 514 | 20231016 | 102600 | 5498240830 | 8670 | 8660 | 8670 | 8650 | 269 |
| 515 | 20231016 | 102500 | 5495910680 | 8670 | 8650 | 8670 | 8650 | 577 |
| 516 | 20231016 | 102400 | 5490913530 | 8660 | 8660 | 8670 | 8650 | 665 |
| 517 | 20231016 | 102300 | 5485150930 | 8660 | 8650 | 8670 | 8640 | 215 |
| 518 | 20231016 | 102200 | 5483292040 | 8670 | 8650 | 8670 | 8640 | 1927 |
| 519 | 20231016 | 102100 | 5466619610 | 8650 | 8660 | 8660 | 8650 | 191 |
| 520 | 20231016 | 102000 | 5464965970 | 8660 | 8650 | 8660 | 8650 | 398 |
| 521 | 20231016 | 101900 | 5461521220 | 8660 | 8660 | 8660 | 8650 | 389 |
| 522 | 20231016 | 101800 | 5458152920 | 8640 | 8670 | 8670 | 8640 | 755 |
| 523 | 20231016 | 101700 | 5451625850 | 8660 | 8650 | 8670 | 8640 | 3909 |
| 524 | 20231016 | 101600 | 5417756000 | 8640 | 8670 | 8670 | 8630 | 2685 |
| 525 | 20231016 | 101500 | 5394578270 | 8640 | 8660 | 8680 | 8640 | 3410 |
| 526 | 20231016 | 101400 | 5365072310 | 8670 | 8680 | 8680 | 8670 | 604 |
| 527 | 20231016 | 101300 | 5359834980 | 8670 | 8650 | 8670 | 8650 | 729 |
| 528 | 20231016 | 101200 | 5353526230 | 8650 | 8660 | 8670 | 8650 | 2582 |
| 529 | 20231016 | 101100 | 5331170710 | 8660 | 8680 | 8680 | 8660 | 1558 |
| 530 | 20231016 | 101000 | 5317668550 | 8700 | 8690 | 8730 | 8670 | 2180 |
| 531 | 20231016 | 100900 | 5298713720 | 8690 | 8680 | 8690 | 8680 | 343 |
| 532 | 20231016 | 100800 | 5295733670 | 8680 | 8680 | 8700 | 8650 | 2780 |
| 533 | 20231016 | 100700 | 5271586600 | 8680 | 8660 | 8690 | 8660 | 624 |
| 534 | 20231016 | 100600 | 5266173550 | 8660 | 8680 | 8680 | 8650 | 1967 |
| 535 | 20231016 | 100500 | 5249141030 | 8680 | 8680 | 8690 | 8650 | 2581 |
| 536 | 20231016 | 100400 | 5226767330 | 8700 | 8770 | 8770 | 8680 | 8677 |
| 537 | 20231016 | 100300 | 5151153560 | 8780 | 8740 | 8790 | 8740 | 1056 |
| 538 | 20231016 | 100200 | 5141890270 | 8740 | 8740 | 8780 | 8740 | 277 |
| 539 | 20231016 | 100100 | 5139465530 | 8730 | 8780 | 8780 | 8730 | 3566 |
| 540 | 20231016 | 100000 | 5108232750 | 8790 | 8840 | 8840 | 8780 | 4274 |
| 541 | 20231016 | 095900 | 5070596060 | 8830 | 8890 | 8900 | 8830 | 7112 |
| 542 | 20231016 | 095800 | 5007567520 | 8870 | 8880 | 8880 | 8800 | 10467 |
| 543 | 20231016 | 095700 | 4914894850 | 8880 | 8870 | 8880 | 8850 | 5465 |
| 544 | 20231016 | 095600 | 4866424240 | 8880 | 8880 | 8890 | 8870 | 3448 |
| 545 | 20231016 | 095500 | 4835809120 | 8880 | 8870 | 8880 | 8870 | 2926 |
| 546 | 20231016 | 095400 | 4809834410 | 8860 | 8850 | 8860 | 8830 | 5972 |
| 547 | 20231016 | 095300 | 4756972380 | 8850 | 8810 | 8850 | 8790 | 9477 |
| 548 | 20231016 | 095200 | 4673308670 | 8800 | 8800 | 8800 | 8770 | 2391 |
| 549 | 20231016 | 095100 | 4652283600 | 8800 | 8770 | 8800 | 8770 | 3275 |
| 550 | 20231016 | 095000 | 4623500970 | 8750 | 8770 | 8770 | 8750 | 2244 |
| 551 | 20231016 | 094900 | 4603834040 | 8760 | 8750 | 8770 | 8750 | 1560 |
| 552 | 20231016 | 094800 | 4590169770 | 8730 | 8750 | 8760 | 8720 | 1407 |
| 553 | 20231016 | 094700 | 4577867230 | 8720 | 8760 | 8760 | 8720 | 1306 |
| 554 | 20231016 | 094600 | 4566433100 | 8710 | 8750 | 8760 | 8710 | 2077 |
| 555 | 20231016 | 094500 | 4548276100 | 8740 | 8720 | 8750 | 8700 | 2479 |
| 556 | 20231016 | 094400 | 4526658630 | 8720 | 8730 | 8760 | 8690 | 4961 |
| 557 | 20231016 | 094300 | 4483375270 | 8750 | 8760 | 8760 | 8720 | 1988 |
| 558 | 20231016 | 094200 | 4465966270 | 8770 | 8760 | 8810 | 8760 | 4811 |
| 559 | 20231016 | 094100 | 4423695280 | 8710 | 8690 | 8760 | 8690 | 1570 |
| 560 | 20231016 | 094000 | 4409963900 | 8690 | 8790 | 8790 | 8650 | 5431 |
| 561 | 20231016 | 093900 | 4362455520 | 8770 | 8770 | 8810 | 8760 | 4650 |
| 562 | 20231016 | 093800 | 4321626680 | 8770 | 8790 | 8810 | 8770 | 7836 |
| 563 | 20231016 | 093700 | 4252716760 | 8800 | 8760 | 8800 | 8750 | 15635 |
| 564 | 20231016 | 093600 | 4115477010 | 8760 | 8680 | 8780 | 8680 | 10477 |
| 565 | 20231016 | 093500 | 4023912960 | 8680 | 8670 | 8700 | 8640 | 4157 |
| 566 | 20231016 | 093400 | 3987804550 | 8640 | 8670 | 8670 | 8630 | 1391 |
| 567 | 20231016 | 093300 | 3975747820 | 8660 | 8660 | 8700 | 8610 | 4819 |
| 568 | 20231016 | 093200 | 3933935070 | 8610 | 8590 | 8660 | 8590 | 2062 |
| 569 | 20231016 | 093100 | 3916142190 | 8590 | 8680 | 8700 | 8520 | 13310 |
| 570 | 20231016 | 093000 | 3801212350 | 8670 | 8670 | 8670 | 8600 | 1915 |
| 571 | 20231016 | 092900 | 3784654250 | 8600 | 8580 | 8690 | 8580 | 3456 |
| 572 | 20231016 | 092800 | 3754835000 | 8600 | 8620 | 8630 | 8580 | 3232 |
| 573 | 20231016 | 092700 | 3726976790 | 8580 | 8600 | 8610 | 8560 | 2902 |
| 574 | 20231016 | 092600 | 3702096600 | 8590 | 8620 | 8620 | 8590 | 1604 |
| 575 | 20231016 | 092500 | 3688286660 | 8610 | 8560 | 8610 | 8550 | 6713 |
| 576 | 20231016 | 092400 | 3630609700 | 8550 | 8580 | 8580 | 8500 | 17702 |
| 577 | 20231016 | 092300 | 3479548660 | 8580 | 8650 | 8650 | 8580 | 13043 |
| 578 | 20231016 | 092200 | 3367158680 | 8660 | 8690 | 8710 | 8650 | 2726 |
| 579 | 20231016 | 092100 | 3343506460 | 8710 | 8690 | 8710 | 8660 | 1912 |
| 580 | 20231016 | 092000 | 3326882280 | 8690 | 8650 | 8690 | 8640 | 602 |
| 581 | 20231016 | 091900 | 3321667450 | 8650 | 8630 | 8660 | 8630 | 1181 |
| 582 | 20231016 | 091800 | 3311458050 | 8630 | 8700 | 8700 | 8630 | 4091 |
| 583 | 20231016 | 091700 | 3276035630 | 8700 | 8710 | 8730 | 8670 | 5460 |
| 584 | 20231016 | 091600 | 3228525590 | 8700 | 8660 | 8710 | 8660 | 3091 |
| 585 | 20231016 | 091500 | 3201661170 | 8630 | 8600 | 8660 | 8590 | 2130 |
| 586 | 20231016 | 091400 | 3183270690 | 8600 | 8510 | 8600 | 8510 | 4378 |
| 587 | 20231016 | 091300 | 3145767690 | 8510 | 8580 | 8580 | 8500 | 13858 |
| 588 | 20231016 | 091200 | 3027438640 | 8580 | 8580 | 8580 | 8570 | 982 |
| 589 | 20231016 | 091100 | 3019018040 | 8580 | 8650 | 8650 | 8560 | 5342 |
| 590 | 20231016 | 091000 | 2973222010 | 8600 | 8670 | 8720 | 8600 | 17830 |
| 591 | 20231016 | 090900 | 2819126010 | 8680 | 8700 | 8710 | 8660 | 4374 |
| 592 | 20231016 | 090800 | 2781152900 | 8700 | 8700 | 8720 | 8660 | 6350 |
| 593 | 20231016 | 090700 | 2725914200 | 8700 | 8760 | 8760 | 8660 | 15354 |
| 594 | 20231016 | 090600 | 2592168310 | 8730 | 8770 | 8790 | 8720 | 21644 |
| 595 | 20231016 | 090500 | 2402786770 | 8790 | 8590 | 8790 | 8540 | 20433 |
| 596 | 20231016 | 090400 | 2227020820 | 8590 | 8640 | 8690 | 8570 | 14861 |
| 597 | 20231016 | 090300 | 2099087770 | 8700 | 8770 | 8810 | 8630 | 48787 |
| 598 | 20231016 | 090200 | 1673186830 | 8760 | 8790 | 8840 | 8750 | 25448 |
| 599 | 20231016 | 090100 | 1449636940 | 8740 | 8800 | 8900 | 8710 | 79161 |
| 600 | 20231016 | 090000 | 755157190 | 8800 | 8970 | 8990 | 8760 | 84646 |