28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 3 | 20231012 | 183800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20231012 | 183700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20231012 | 183600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20231012 | 183500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20231012 | 183400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20231012 | 183300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20231012 | 183200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20231012 | 183100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20231012 | 183000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20231012 | 182900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20231012 | 182800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20231012 | 182700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20231012 | 182600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20231012 | 182500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20231012 | 182400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20231012 | 182300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20231012 | 182200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20231012 | 182100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20231012 | 182000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20231012 | 181900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20231012 | 181800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20231012 | 181700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20231012 | 181600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20231012 | 181500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20231012 | 181400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20231012 | 181300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20231012 | 181200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20231012 | 181100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20231012 | 181000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20231012 | 180900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 33 | 20231012 | 180800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20231012 | 180700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20231012 | 180600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20231012 | 180500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20231012 | 180400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20231012 | 180300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20231012 | 180200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20231012 | 180100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20231012 | 180000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20231012 | 175900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20231012 | 175800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20231012 | 175700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20231012 | 175600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20231012 | 175500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20231012 | 175400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20231012 | 175300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20231012 | 175200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20231012 | 175100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20231012 | 175000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20231012 | 174900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20231012 | 174800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20231012 | 174700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20231012 | 174600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20231012 | 174500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20231012 | 174400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20231012 | 174300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20231012 | 174200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20231012 | 174100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20231012 | 174000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20231012 | 173900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 63 | 20231012 | 173800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20231012 | 173700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20231012 | 173600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20231012 | 173500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20231012 | 173400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20231012 | 173300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20231012 | 173200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20231012 | 173100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20231012 | 173000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20231012 | 172900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20231012 | 172800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20231012 | 172700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20231012 | 172600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20231012 | 172500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20231012 | 172400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20231012 | 172300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20231012 | 172200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20231012 | 172100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20231012 | 172000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20231012 | 171900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20231012 | 171800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20231012 | 171700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20231012 | 171600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20231012 | 171500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20231012 | 171400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20231012 | 171300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20231012 | 171200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20231012 | 171100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20231012 | 171000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20231012 | 170900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 93 | 20231012 | 170800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20231012 | 170700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20231012 | 170600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20231012 | 170500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20231012 | 170400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20231012 | 170300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20231012 | 170200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20231012 | 170100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20231012 | 170000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20231012 | 165900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20231012 | 165800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20231012 | 165700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20231012 | 165600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20231012 | 165500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20231012 | 165400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20231012 | 165300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20231012 | 165200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20231012 | 165100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20231012 | 165000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20231012 | 164900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20231012 | 164800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20231012 | 164700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20231012 | 164600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20231012 | 164500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20231012 | 164400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20231012 | 164300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20231012 | 164200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20231012 | 164100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20231012 | 164000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20231012 | 163900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 123 | 20231012 | 163800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20231012 | 163700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20231012 | 163600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20231012 | 163500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20231012 | 163400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20231012 | 163300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20231012 | 163200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20231012 | 163100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20231012 | 163000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20231012 | 162900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20231012 | 162800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20231012 | 162700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20231012 | 162600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20231012 | 162500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20231012 | 162400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20231012 | 162300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20231012 | 162200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20231012 | 162100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20231012 | 162000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20231012 | 161900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20231012 | 161800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20231012 | 161700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20231012 | 161600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20231012 | 161500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20231012 | 161400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20231012 | 161300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20231012 | 161200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20231012 | 161100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20231012 | 161000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20231012 | 160900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 153 | 20231012 | 160800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20231012 | 160700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20231012 | 160600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20231012 | 160500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20231012 | 160400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20231012 | 160300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20231012 | 160200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20231012 | 160100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20231012 | 160000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20231012 | 155900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20231012 | 155800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20231012 | 155700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20231012 | 155600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20231012 | 155500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20231012 | 155400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20231012 | 155300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20231012 | 155200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20231012 | 155100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20231012 | 155000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20231012 | 154900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20231012 | 154800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20231012 | 154700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20231012 | 154600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20231012 | 154500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20231012 | 154400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20231012 | 154300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20231012 | 154200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20231012 | 154100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20231012 | 154000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20231012 | 153900 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 183 | 20231012 | 153800 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20231012 | 153700 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20231012 | 153600 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20231012 | 153500 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20231012 | 153400 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20231012 | 153300 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20231012 | 153200 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20231012 | 153100 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20231012 | 153000 | 2137243430 | 8480 | 8480 | 8480 | 8480 | 11773 |
| 192 | 20231012 | 152900 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20231012 | 152800 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20231012 | 152700 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20231012 | 152600 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20231012 | 152500 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20231012 | 152400 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20231012 | 152300 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 199 | 20231012 | 152200 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 200 | 20231012 | 152100 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 201 | 20231012 | 152000 | 2037408390 | 8490 | 8490 | 8490 | 8490 | 0 |
| 202 | 20231012 | 151900 | 2037408390 | 8490 | 8510 | 8520 | 8490 | 1587 |
| 203 | 20231012 | 151800 | 2023890170 | 8520 | 8490 | 8520 | 8490 | 1164 |
| 204 | 20231012 | 151700 | 2013977270 | 8490 | 8510 | 8510 | 8480 | 2637 |
| 205 | 20231012 | 151600 | 1991567370 | 8520 | 8510 | 8520 | 8510 | 1841 |
| 206 | 20231012 | 151500 | 1975895770 | 8520 | 8510 | 8520 | 8510 | 1270 |
| 207 | 20231012 | 151400 | 1965081760 | 8510 | 8510 | 8510 | 8500 | 1594 |
| 208 | 20231012 | 151300 | 1951520960 | 8510 | 8510 | 8510 | 8500 | 2578 |
| 209 | 20231012 | 151200 | 1929586810 | 8500 | 8510 | 8510 | 8500 | 2481 |
| 210 | 20231012 | 151100 | 1908494420 | 8500 | 8500 | 8500 | 8500 | 146 |
| 211 | 20231012 | 151000 | 1907253420 | 8500 | 8500 | 8500 | 8500 | 561 |
| 212 | 20231012 | 150900 | 1902484920 | 8500 | 8500 | 8510 | 8500 | 3563 |
| 213 | 20231012 | 150800 | 1872181810 | 8500 | 8500 | 8500 | 8500 | 63 |
| 214 | 20231012 | 150700 | 1871646310 | 8500 | 8490 | 8500 | 8490 | 1470 |
| 215 | 20231012 | 150600 | 1859151360 | 8490 | 8500 | 8500 | 8490 | 1467 |
| 216 | 20231012 | 150500 | 1846693520 | 8490 | 8500 | 8500 | 8490 | 2084 |
| 217 | 20231012 | 150400 | 1828979680 | 8500 | 8500 | 8510 | 8500 | 2771 |
| 218 | 20231012 | 150300 | 1805424790 | 8500 | 8510 | 8510 | 8500 | 591 |
| 219 | 20231012 | 150200 | 1800398510 | 8510 | 8500 | 8510 | 8500 | 404 |
| 220 | 20231012 | 150100 | 1796962620 | 8500 | 8500 | 8510 | 8500 | 221 |
| 221 | 20231012 | 150000 | 1795082340 | 8500 | 8500 | 8510 | 8500 | 500 |
| 222 | 20231012 | 145900 | 1790829750 | 8510 | 8510 | 8510 | 8500 | 572 |
| 223 | 20231012 | 145800 | 1785966620 | 8500 | 8500 | 8510 | 8500 | 527 |
| 224 | 20231012 | 145700 | 1781484680 | 8500 | 8510 | 8510 | 8500 | 229 |
| 225 | 20231012 | 145600 | 1779537570 | 8500 | 8500 | 8510 | 8500 | 226 |
| 226 | 20231012 | 145500 | 1777616190 | 8510 | 8500 | 8510 | 8500 | 401 |
| 227 | 20231012 | 145400 | 1774206790 | 8510 | 8510 | 8510 | 8500 | 536 |
| 228 | 20231012 | 145300 | 1769649280 | 8500 | 8500 | 8510 | 8500 | 440 |
| 229 | 20231012 | 145200 | 1765908100 | 8500 | 8500 | 8510 | 8500 | 264 |
| 230 | 20231012 | 145100 | 1763663250 | 8500 | 8510 | 8520 | 8500 | 1585 |
| 231 | 20231012 | 145000 | 1750176560 | 8520 | 8510 | 8520 | 8510 | 203 |
| 232 | 20231012 | 144900 | 1748448210 | 8510 | 8520 | 8520 | 8500 | 696 |
| 233 | 20231012 | 144800 | 1742525780 | 8520 | 8500 | 8530 | 8490 | 2468 |
| 234 | 20231012 | 144700 | 1721502800 | 8500 | 8520 | 8520 | 8490 | 579 |
| 235 | 20231012 | 144600 | 1716580490 | 8520 | 8500 | 8520 | 8490 | 1231 |
| 236 | 20231012 | 144500 | 1706113440 | 8490 | 8490 | 8500 | 8490 | 556 |
| 237 | 20231012 | 144400 | 1701391730 | 8500 | 8490 | 8500 | 8490 | 228 |
| 238 | 20231012 | 144300 | 1699455440 | 8490 | 8490 | 8500 | 8490 | 177 |
| 239 | 20231012 | 144200 | 1697952320 | 8500 | 8490 | 8500 | 8490 | 825 |
| 240 | 20231012 | 144100 | 1690946540 | 8490 | 8500 | 8500 | 8490 | 282 |
| 241 | 20231012 | 144000 | 1688551230 | 8490 | 8490 | 8500 | 8480 | 3553 |
| 242 | 20231012 | 143900 | 1658414280 | 8480 | 8480 | 8500 | 8480 | 265 |
| 243 | 20231012 | 143800 | 1656164540 | 8490 | 8500 | 8500 | 8480 | 1031 |
| 244 | 20231012 | 143700 | 1647406530 | 8500 | 8490 | 8500 | 8480 | 416 |
| 245 | 20231012 | 143600 | 1643874140 | 8490 | 8500 | 8500 | 8490 | 444 |
| 246 | 20231012 | 143500 | 1640103430 | 8490 | 8490 | 8500 | 8490 | 314 |
| 247 | 20231012 | 143400 | 1637436690 | 8500 | 8490 | 8500 | 8490 | 415 |
| 248 | 20231012 | 143300 | 1633912110 | 8500 | 8490 | 8500 | 8490 | 284 |
| 249 | 20231012 | 143200 | 1631499760 | 8490 | 8490 | 8500 | 8490 | 213 |
| 250 | 20231012 | 143100 | 1629690990 | 8500 | 8500 | 8500 | 8490 | 458 |
| 251 | 20231012 | 143000 | 1625801280 | 8500 | 8490 | 8510 | 8480 | 507 |
| 252 | 20231012 | 142900 | 1621495250 | 8490 | 8470 | 8500 | 8470 | 978 |
| 253 | 20231012 | 142800 | 1613198950 | 8480 | 8480 | 8480 | 8470 | 270 |
| 254 | 20231012 | 142700 | 1610910970 | 8470 | 8480 | 8490 | 8470 | 471 |
| 255 | 20231012 | 142600 | 1606916830 | 8490 | 8480 | 8490 | 8480 | 229 |
| 256 | 20231012 | 142500 | 1604974040 | 8480 | 8500 | 8500 | 8480 | 336 |
| 257 | 20231012 | 142400 | 1602121370 | 8490 | 8490 | 8500 | 8490 | 354 |
| 258 | 20231012 | 142300 | 1599114890 | 8500 | 8490 | 8500 | 8490 | 342 |
| 259 | 20231012 | 142200 | 1596210390 | 8500 | 8470 | 8500 | 8460 | 2857 |
| 260 | 20231012 | 142100 | 1571989130 | 8470 | 8460 | 8470 | 8450 | 666 |
| 261 | 20231012 | 142000 | 1566353970 | 8460 | 8460 | 8470 | 8460 | 185 |
| 262 | 20231012 | 141900 | 1564788830 | 8460 | 8460 | 8470 | 8460 | 225 |
| 263 | 20231012 | 141800 | 1562885030 | 8470 | 8460 | 8470 | 8460 | 594 |
| 264 | 20231012 | 141700 | 1557858740 | 8460 | 8470 | 8470 | 8460 | 253 |
| 265 | 20231012 | 141600 | 1555718000 | 8460 | 8460 | 8470 | 8460 | 422 |
| 266 | 20231012 | 141500 | 1552147140 | 8460 | 8470 | 8470 | 8460 | 181 |
| 267 | 20231012 | 141400 | 1550615590 | 8460 | 8460 | 8470 | 8450 | 497 |
| 268 | 20231012 | 141300 | 1546412320 | 8450 | 8460 | 8470 | 8450 | 1584 |
| 269 | 20231012 | 141200 | 1533010030 | 8460 | 8460 | 8470 | 8460 | 562 |
| 270 | 20231012 | 141100 | 1528254170 | 8460 | 8460 | 8470 | 8460 | 245 |
| 271 | 20231012 | 141000 | 1526181120 | 8470 | 8470 | 8470 | 8460 | 361 |
| 272 | 20231012 | 140900 | 1523126290 | 8460 | 8460 | 8470 | 8460 | 274 |
| 273 | 20231012 | 140800 | 1520807840 | 8460 | 8460 | 8470 | 8460 | 167 |
| 274 | 20231012 | 140700 | 1519394970 | 8470 | 8470 | 8480 | 8470 | 472 |
| 275 | 20231012 | 140600 | 1515396210 | 8470 | 8470 | 8480 | 8470 | 304 |
| 276 | 20231012 | 140500 | 1512820960 | 8470 | 8470 | 8480 | 8470 | 337 |
| 277 | 20231012 | 140400 | 1509966040 | 8480 | 8470 | 8480 | 8470 | 305 |
| 278 | 20231012 | 140300 | 1507381980 | 8470 | 8470 | 8480 | 8470 | 554 |
| 279 | 20231012 | 140200 | 1502688900 | 8480 | 8450 | 8480 | 8450 | 1183 |
| 280 | 20231012 | 140100 | 1492679450 | 8450 | 8450 | 8460 | 8450 | 590 |
| 281 | 20231012 | 140000 | 1487691740 | 8450 | 8460 | 8460 | 8450 | 173 |
| 282 | 20231012 | 135900 | 1486229260 | 8450 | 8450 | 8460 | 8450 | 642 |
| 283 | 20231012 | 135800 | 1480803600 | 8450 | 8470 | 8470 | 8450 | 249 |
| 284 | 20231012 | 135700 | 1478698410 | 8470 | 8470 | 8480 | 8450 | 5862 |
| 285 | 20231012 | 135600 | 1429108310 | 8480 | 8480 | 8490 | 8480 | 789 |
| 286 | 20231012 | 135500 | 1422417180 | 8480 | 8470 | 8500 | 8470 | 1103 |
| 287 | 20231012 | 135400 | 1413057220 | 8470 | 8470 | 8480 | 8470 | 878 |
| 288 | 20231012 | 135300 | 1405617970 | 8480 | 8470 | 8490 | 8460 | 2526 |
| 289 | 20231012 | 135200 | 1384197870 | 8470 | 8470 | 8480 | 8460 | 1753 |
| 290 | 20231012 | 135100 | 1369354530 | 8470 | 8470 | 8480 | 8470 | 296 |
| 291 | 20231012 | 135000 | 1366846780 | 8470 | 8480 | 8490 | 8470 | 1943 |
| 292 | 20231012 | 134900 | 1350377230 | 8480 | 8490 | 8500 | 8480 | 179 |
| 293 | 20231012 | 134800 | 1348857830 | 8490 | 8490 | 8500 | 8490 | 496 |
| 294 | 20231012 | 134700 | 1344646210 | 8490 | 8490 | 8500 | 8490 | 173 |
| 295 | 20231012 | 134600 | 1343177100 | 8490 | 8500 | 8510 | 8490 | 3428 |
| 296 | 20231012 | 134500 | 1314037090 | 8500 | 8510 | 8510 | 8500 | 519 |
| 297 | 20231012 | 134400 | 1309624630 | 8500 | 8510 | 8520 | 8500 | 939 |
| 298 | 20231012 | 134300 | 1301637740 | 8510 | 8510 | 8520 | 8510 | 515 |
| 299 | 20231012 | 134200 | 1297254080 | 8510 | 8510 | 8520 | 8510 | 405 |
| 300 | 20231012 | 134100 | 1293807190 | 8510 | 8510 | 8520 | 8510 | 278 |
| 301 | 20231012 | 134000 | 1291441380 | 8510 | 8510 | 8520 | 8510 | 412 |
| 302 | 20231012 | 133900 | 1287933320 | 8510 | 8510 | 8520 | 8510 | 591 |
| 303 | 20231012 | 133800 | 1282903070 | 8520 | 8510 | 8520 | 8510 | 367 |
| 304 | 20231012 | 133700 | 1279777370 | 8510 | 8510 | 8520 | 8510 | 629 |
| 305 | 20231012 | 133600 | 1274421920 | 8510 | 8510 | 8520 | 8510 | 153 |
| 306 | 20231012 | 133500 | 1273119510 | 8510 | 8510 | 8520 | 8510 | 659 |
| 307 | 20231012 | 133400 | 1267510430 | 8510 | 8510 | 8520 | 8510 | 149 |
| 308 | 20231012 | 133300 | 1266242100 | 8510 | 8520 | 8520 | 8510 | 169 |
| 309 | 20231012 | 133200 | 1264803410 | 8510 | 8520 | 8520 | 8510 | 588 |
| 310 | 20231012 | 133100 | 1259797020 | 8510 | 8520 | 8520 | 8510 | 191 |
| 311 | 20231012 | 133000 | 1258171560 | 8510 | 8510 | 8520 | 8510 | 388 |
| 312 | 20231012 | 132900 | 1254869310 | 8510 | 8510 | 8520 | 8510 | 328 |
| 313 | 20231012 | 132800 | 1252076340 | 8510 | 8510 | 8520 | 8510 | 280 |
| 314 | 20231012 | 132700 | 1249692810 | 8510 | 8510 | 8520 | 8510 | 348 |
| 315 | 20231012 | 132600 | 1246729110 | 8520 | 8510 | 8520 | 8510 | 309 |
| 316 | 20231012 | 132500 | 1244099130 | 8520 | 8510 | 8520 | 8510 | 174 |
| 317 | 20231012 | 132400 | 1242617930 | 8510 | 8510 | 8520 | 8510 | 312 |
| 318 | 20231012 | 132300 | 1239962300 | 8510 | 8510 | 8520 | 8510 | 55 |
| 319 | 20231012 | 132200 | 1239494210 | 8520 | 8510 | 8520 | 8510 | 386 |
| 320 | 20231012 | 132100 | 1236209230 | 8510 | 8510 | 8520 | 8510 | 117 |
| 321 | 20231012 | 132000 | 1235213510 | 8510 | 8510 | 8520 | 8510 | 85 |
| 322 | 20231012 | 131900 | 1234490130 | 8520 | 8510 | 8520 | 8510 | 489 |
| 323 | 20231012 | 131800 | 1230327910 | 8510 | 8520 | 8520 | 8510 | 205 |
| 324 | 20231012 | 131700 | 1228581830 | 8520 | 8520 | 8520 | 8510 | 691 |
| 325 | 20231012 | 131600 | 1222699860 | 8520 | 8510 | 8520 | 8510 | 141 |
| 326 | 20231012 | 131500 | 1221499770 | 8510 | 8510 | 8520 | 8510 | 219 |
| 327 | 20231012 | 131400 | 1219635510 | 8510 | 8510 | 8520 | 8510 | 196 |
| 328 | 20231012 | 131300 | 1217967150 | 8510 | 8510 | 8520 | 8510 | 421 |
| 329 | 20231012 | 131200 | 1214383680 | 8520 | 8510 | 8520 | 8510 | 121 |
| 330 | 20231012 | 131100 | 1213353880 | 8520 | 8520 | 8520 | 8510 | 290 |
| 331 | 20231012 | 131000 | 1210884010 | 8520 | 8520 | 8520 | 8510 | 446 |
| 332 | 20231012 | 130900 | 1207084200 | 8510 | 8520 | 8520 | 8510 | 181 |
| 333 | 20231012 | 130800 | 1205543440 | 8510 | 8510 | 8520 | 8510 | 337 |
| 334 | 20231012 | 130700 | 1202675170 | 8510 | 8510 | 8520 | 8510 | 126 |
| 335 | 20231012 | 130600 | 1201602500 | 8520 | 8510 | 8520 | 8510 | 324 |
| 336 | 20231012 | 130500 | 1198844800 | 8510 | 8520 | 8520 | 8510 | 25 |
| 337 | 20231012 | 130400 | 1198632020 | 8510 | 8510 | 8520 | 8510 | 343 |
| 338 | 20231012 | 130300 | 1195712670 | 8510 | 8520 | 8520 | 8510 | 234 |
| 339 | 20231012 | 130200 | 1193720310 | 8520 | 8530 | 8540 | 8520 | 174 |
| 340 | 20231012 | 130100 | 1192235680 | 8530 | 8530 | 8530 | 8530 | 142 |
| 341 | 20231012 | 130000 | 1191024420 | 8530 | 8530 | 8540 | 8530 | 277 |
| 342 | 20231012 | 125900 | 1188661000 | 8530 | 8530 | 8530 | 8530 | 157 |
| 343 | 20231012 | 125800 | 1187321790 | 8530 | 8530 | 8540 | 8530 | 309 |
| 344 | 20231012 | 125700 | 1184685590 | 8530 | 8530 | 8550 | 8530 | 847 |
| 345 | 20231012 | 125600 | 1177457910 | 8520 | 8520 | 8520 | 8520 | 181 |
| 346 | 20231012 | 125500 | 1175915790 | 8520 | 8520 | 8530 | 8520 | 356 |
| 347 | 20231012 | 125400 | 1172882080 | 8520 | 8520 | 8520 | 8520 | 77 |
| 348 | 20231012 | 125300 | 1172226040 | 8530 | 8520 | 8530 | 8520 | 295 |
| 349 | 20231012 | 125200 | 1169712050 | 8520 | 8520 | 8520 | 8520 | 37 |
| 350 | 20231012 | 125100 | 1169396810 | 8520 | 8520 | 8540 | 8510 | 650 |
| 351 | 20231012 | 125000 | 1163859260 | 8530 | 8520 | 8530 | 8520 | 776 |
| 352 | 20231012 | 124900 | 1157245010 | 8520 | 8510 | 8520 | 8510 | 258 |
| 353 | 20231012 | 124800 | 1155049040 | 8520 | 8520 | 8520 | 8510 | 236 |
| 354 | 20231012 | 124700 | 1153039320 | 8520 | 8520 | 8530 | 8510 | 347 |
| 355 | 20231012 | 124600 | 1150082950 | 8520 | 8520 | 8520 | 8520 | 90 |
| 356 | 20231012 | 124500 | 1149316150 | 8520 | 8520 | 8530 | 8520 | 177 |
| 357 | 20231012 | 124400 | 1147807650 | 8520 | 8520 | 8520 | 8520 | 189 |
| 358 | 20231012 | 124300 | 1146197370 | 8530 | 8530 | 8530 | 8520 | 536 |
| 359 | 20231012 | 124200 | 1141627590 | 8520 | 8520 | 8530 | 8520 | 1076 |
| 360 | 20231012 | 124100 | 1132458520 | 8520 | 8520 | 8520 | 8520 | 129 |
| 361 | 20231012 | 124000 | 1131359440 | 8520 | 8510 | 8530 | 8510 | 465 |
| 362 | 20231012 | 123900 | 1127399830 | 8510 | 8520 | 8520 | 8510 | 340 |
| 363 | 20231012 | 123800 | 1124503400 | 8520 | 8530 | 8540 | 8510 | 1013 |
| 364 | 20231012 | 123700 | 1115870250 | 8530 | 8540 | 8540 | 8530 | 766 |
| 365 | 20231012 | 123600 | 1109329210 | 8540 | 8540 | 8540 | 8530 | 753 |
| 366 | 20231012 | 123500 | 1102905390 | 8540 | 8540 | 8550 | 8530 | 193 |
| 367 | 20231012 | 123400 | 1101257210 | 8530 | 8530 | 8550 | 8530 | 336 |
| 368 | 20231012 | 123300 | 1098389560 | 8530 | 8540 | 8540 | 8530 | 141 |
| 369 | 20231012 | 123200 | 1097186000 | 8540 | 8540 | 8550 | 8530 | 241 |
| 370 | 20231012 | 123100 | 1095127770 | 8540 | 8540 | 8550 | 8540 | 185 |
| 371 | 20231012 | 123000 | 1093547530 | 8540 | 8540 | 8540 | 8540 | 141 |
| 372 | 20231012 | 122900 | 1092343390 | 8540 | 8540 | 8550 | 8540 | 283 |
| 373 | 20231012 | 122800 | 1089926160 | 8550 | 8540 | 8550 | 8540 | 109 |
| 374 | 20231012 | 122700 | 1088994970 | 8540 | 8540 | 8550 | 8540 | 314 |
| 375 | 20231012 | 122600 | 1086312980 | 8540 | 8540 | 8550 | 8540 | 211 |
| 376 | 20231012 | 122500 | 1084510710 | 8540 | 8540 | 8550 | 8540 | 385 |
| 377 | 20231012 | 122400 | 1081222180 | 8540 | 8540 | 8540 | 8540 | 76 |
| 378 | 20231012 | 122300 | 1080573140 | 8560 | 8530 | 8560 | 8520 | 374 |
| 379 | 20231012 | 122200 | 1077382570 | 8550 | 8530 | 8550 | 8530 | 738 |
| 380 | 20231012 | 122100 | 1071084710 | 8520 | 8520 | 8520 | 8520 | 148 |
| 381 | 20231012 | 122000 | 1069823750 | 8520 | 8530 | 8530 | 8520 | 458 |
| 382 | 20231012 | 121900 | 1065919740 | 8520 | 8520 | 8520 | 8520 | 91 |
| 383 | 20231012 | 121800 | 1065144420 | 8540 | 8510 | 8540 | 8510 | 1107 |
| 384 | 20231012 | 121700 | 1055709350 | 8510 | 8510 | 8520 | 8510 | 130 |
| 385 | 20231012 | 121600 | 1054603040 | 8510 | 8510 | 8520 | 8510 | 365 |
| 386 | 20231012 | 121500 | 1051496290 | 8510 | 8510 | 8520 | 8510 | 202 |
| 387 | 20231012 | 121400 | 1049776950 | 8510 | 8520 | 8520 | 8510 | 258 |
| 388 | 20231012 | 121300 | 1047580740 | 8510 | 8510 | 8520 | 8510 | 294 |
| 389 | 20231012 | 121200 | 1045077630 | 8510 | 8510 | 8510 | 8510 | 286 |
| 390 | 20231012 | 121100 | 1042643770 | 8510 | 8510 | 8510 | 8510 | 59 |
| 391 | 20231012 | 121000 | 1042141680 | 8510 | 8510 | 8520 | 8510 | 304 |
| 392 | 20231012 | 120900 | 1039554040 | 8520 | 8510 | 8520 | 8510 | 99 |
| 393 | 20231012 | 120800 | 1038711160 | 8530 | 8520 | 8530 | 8510 | 1005 |
| 394 | 20231012 | 120700 | 1030149480 | 8520 | 8510 | 8520 | 8510 | 315 |
| 395 | 20231012 | 120600 | 1027467860 | 8510 | 8510 | 8510 | 8510 | 100 |
| 396 | 20231012 | 120500 | 1026616860 | 8520 | 8510 | 8520 | 8510 | 355 |
| 397 | 20231012 | 120400 | 1023595190 | 8510 | 8510 | 8510 | 8510 | 51 |
| 398 | 20231012 | 120300 | 1023161180 | 8510 | 8510 | 8520 | 8510 | 568 |
| 399 | 20231012 | 120200 | 1018326310 | 8520 | 8510 | 8520 | 8510 | 86 |
| 400 | 20231012 | 120100 | 1017594350 | 8510 | 8520 | 8520 | 8510 | 293 |
| 401 | 20231012 | 120000 | 1015098640 | 8520 | 8520 | 8530 | 8520 | 297 |
| 402 | 20231012 | 115900 | 1012567870 | 8520 | 8520 | 8520 | 8520 | 222 |
| 403 | 20231012 | 115800 | 1010676430 | 8520 | 8520 | 8530 | 8520 | 1039 |
| 404 | 20231012 | 115700 | 1001823740 | 8520 | 8530 | 8530 | 8520 | 155 |
| 405 | 20231012 | 115600 | 1000502800 | 8520 | 8520 | 8530 | 8520 | 234 |
| 406 | 20231012 | 115500 | 998508770 | 8520 | 8520 | 8520 | 8520 | 189 |
| 407 | 20231012 | 115400 | 996898490 | 8530 | 8530 | 8530 | 8520 | 108 |
| 408 | 20231012 | 115300 | 995977660 | 8530 | 8530 | 8530 | 8530 | 89 |
| 409 | 20231012 | 115200 | 995218490 | 8530 | 8530 | 8540 | 8530 | 379 |
| 410 | 20231012 | 115100 | 991985260 | 8530 | 8530 | 8530 | 8530 | 30 |
| 411 | 20231012 | 115000 | 991729360 | 8530 | 8540 | 8540 | 8530 | 342 |
| 412 | 20231012 | 114900 | 988811320 | 8540 | 8540 | 8550 | 8540 | 600 |
| 413 | 20231012 | 114800 | 983686550 | 8540 | 8530 | 8540 | 8530 | 218 |
| 414 | 20231012 | 114700 | 981826640 | 8530 | 8530 | 8540 | 8530 | 348 |
| 415 | 20231012 | 114600 | 978857400 | 8530 | 8540 | 8550 | 8530 | 223 |
| 416 | 20231012 | 114500 | 976952780 | 8540 | 8540 | 8550 | 8540 | 173 |
| 417 | 20231012 | 114400 | 975474960 | 8550 | 8530 | 8550 | 8530 | 539 |
| 418 | 20231012 | 114300 | 970872450 | 8540 | 8530 | 8540 | 8530 | 188 |
| 419 | 20231012 | 114200 | 969268310 | 8530 | 8540 | 8550 | 8530 | 277 |
| 420 | 20231012 | 114100 | 966903910 | 8540 | 8550 | 8550 | 8540 | 195 |
| 421 | 20231012 | 114000 | 965238580 | 8550 | 8540 | 8550 | 8530 | 301 |
| 422 | 20231012 | 113900 | 962669460 | 8550 | 8540 | 8550 | 8540 | 369 |
| 423 | 20231012 | 113800 | 959516920 | 8540 | 8540 | 8540 | 8540 | 37 |
| 424 | 20231012 | 113700 | 959200940 | 8540 | 8540 | 8540 | 8530 | 363 |
| 425 | 20231012 | 113600 | 956101200 | 8540 | 8550 | 8550 | 8540 | 338 |
| 426 | 20231012 | 113500 | 953211660 | 8540 | 8540 | 8550 | 8540 | 252 |
| 427 | 20231012 | 113400 | 951059100 | 8540 | 8540 | 8550 | 8540 | 384 |
| 428 | 20231012 | 113300 | 947778180 | 8540 | 8540 | 8550 | 8540 | 282 |
| 429 | 20231012 | 113200 | 945368340 | 8540 | 8540 | 8550 | 8540 | 441 |
| 430 | 20231012 | 113100 | 941601660 | 8550 | 8540 | 8550 | 8540 | 266 |
| 431 | 20231012 | 113000 | 939328590 | 8540 | 8540 | 8550 | 8540 | 577 |
| 432 | 20231012 | 112900 | 934399820 | 8530 | 8540 | 8540 | 8530 | 200 |
| 433 | 20231012 | 112800 | 932692890 | 8540 | 8530 | 8550 | 8530 | 954 |
| 434 | 20231012 | 112700 | 924550830 | 8520 | 8520 | 8530 | 8520 | 214 |
| 435 | 20231012 | 112600 | 922726710 | 8530 | 8520 | 8530 | 8520 | 257 |
| 436 | 20231012 | 112500 | 920537040 | 8520 | 8510 | 8530 | 8510 | 630 |
| 437 | 20231012 | 112400 | 915168340 | 8510 | 8520 | 8530 | 8510 | 414 |
| 438 | 20231012 | 112300 | 911640720 | 8520 | 8520 | 8520 | 8520 | 47 |
| 439 | 20231012 | 112200 | 911240280 | 8520 | 8520 | 8530 | 8520 | 337 |
| 440 | 20231012 | 112100 | 908368460 | 8520 | 8540 | 8540 | 8520 | 894 |
| 441 | 20231012 | 112000 | 900742300 | 8550 | 8520 | 8550 | 8520 | 1512 |
| 442 | 20231012 | 111900 | 887841780 | 8520 | 8520 | 8530 | 8520 | 441 |
| 443 | 20231012 | 111800 | 884083880 | 8520 | 8520 | 8520 | 8520 | 197 |
| 444 | 20231012 | 111700 | 882405440 | 8530 | 8530 | 8530 | 8530 | 274 |
| 445 | 20231012 | 111600 | 880068220 | 8530 | 8540 | 8540 | 8530 | 232 |
| 446 | 20231012 | 111500 | 878089160 | 8540 | 8530 | 8540 | 8530 | 257 |
| 447 | 20231012 | 111400 | 875896230 | 8530 | 8530 | 8530 | 8530 | 221 |
| 448 | 20231012 | 111300 | 874011100 | 8540 | 8540 | 8540 | 8530 | 315 |
| 449 | 20231012 | 111200 | 871322980 | 8530 | 8530 | 8530 | 8530 | 30 |
| 450 | 20231012 | 111100 | 871067080 | 8530 | 8530 | 8540 | 8530 | 454 |
| 451 | 20231012 | 111000 | 867193680 | 8530 | 8530 | 8530 | 8530 | 88 |
| 452 | 20231012 | 110900 | 866443040 | 8530 | 8530 | 8540 | 8530 | 948 |
| 453 | 20231012 | 110800 | 858348570 | 8530 | 8530 | 8540 | 8530 | 308 |
| 454 | 20231012 | 110700 | 855720590 | 8530 | 8530 | 8530 | 8530 | 0 |
| 455 | 20231012 | 110600 | 855720590 | 8530 | 8530 | 8540 | 8530 | 397 |
| 456 | 20231012 | 110500 | 852334070 | 8530 | 8530 | 8530 | 8530 | 192 |
| 457 | 20231012 | 110400 | 850696310 | 8530 | 8530 | 8540 | 8530 | 1401 |
| 458 | 20231012 | 110300 | 838745030 | 8530 | 8530 | 8530 | 8530 | 89 |
| 459 | 20231012 | 110200 | 837985860 | 8530 | 8530 | 8550 | 8530 | 4387 |
| 460 | 20231012 | 110100 | 800526880 | 8520 | 8520 | 8520 | 8520 | 374 |
| 461 | 20231012 | 110000 | 797340400 | 8530 | 8520 | 8530 | 8520 | 422 |
| 462 | 20231012 | 105900 | 793744180 | 8520 | 8520 | 8520 | 8520 | 99 |
| 463 | 20231012 | 105800 | 792900700 | 8530 | 8530 | 8540 | 8520 | 762 |
| 464 | 20231012 | 105700 | 786401120 | 8530 | 8530 | 8530 | 8530 | 94 |
| 465 | 20231012 | 105600 | 785599300 | 8530 | 8530 | 8530 | 8530 | 136 |
| 466 | 20231012 | 105500 | 784439220 | 8530 | 8530 | 8530 | 8530 | 38 |
| 467 | 20231012 | 105400 | 784115080 | 8540 | 8550 | 8550 | 8540 | 928 |
| 468 | 20231012 | 105300 | 776182630 | 8550 | 8550 | 8550 | 8550 | 166 |
| 469 | 20231012 | 105200 | 774763330 | 8550 | 8550 | 8550 | 8550 | 30 |
| 470 | 20231012 | 105100 | 774506830 | 8550 | 8560 | 8560 | 8550 | 144 |
| 471 | 20231012 | 105000 | 773275530 | 8550 | 8550 | 8550 | 8550 | 34 |
| 472 | 20231012 | 104900 | 772984830 | 8560 | 8560 | 8560 | 8560 | 0 |
| 473 | 20231012 | 104800 | 772984830 | 8560 | 8550 | 8560 | 8550 | 301 |
| 474 | 20231012 | 104700 | 770410390 | 8550 | 8550 | 8550 | 8550 | 6 |
| 475 | 20231012 | 104600 | 770359090 | 8550 | 8550 | 8550 | 8550 | 155 |
| 476 | 20231012 | 104500 | 769033840 | 8550 | 8550 | 8550 | 8550 | 131 |
| 477 | 20231012 | 104400 | 767913790 | 8560 | 8550 | 8560 | 8550 | 640 |
| 478 | 20231012 | 104300 | 762440390 | 8550 | 8550 | 8550 | 8550 | 250 |
| 479 | 20231012 | 104200 | 760302890 | 8550 | 8550 | 8550 | 8550 | 680 |
| 480 | 20231012 | 104100 | 754488890 | 8560 | 8560 | 8560 | 8560 | 226 |
| 481 | 20231012 | 104000 | 752554330 | 8560 | 8560 | 8560 | 8560 | 13 |
| 482 | 20231012 | 103900 | 752443050 | 8550 | 8560 | 8560 | 8550 | 362 |
| 483 | 20231012 | 103800 | 749345370 | 8560 | 8560 | 8560 | 8560 | 0 |
| 484 | 20231012 | 103700 | 749345370 | 8560 | 8560 | 8560 | 8560 | 238 |
| 485 | 20231012 | 103600 | 747308090 | 8550 | 8550 | 8550 | 8550 | 11 |
| 486 | 20231012 | 103500 | 747214040 | 8560 | 8560 | 8560 | 8560 | 179 |
| 487 | 20231012 | 103400 | 745681800 | 8550 | 8550 | 8550 | 8550 | 36 |
| 488 | 20231012 | 103300 | 745374000 | 8550 | 8560 | 8560 | 8550 | 262 |
| 489 | 20231012 | 103200 | 743131380 | 8550 | 8550 | 8550 | 8550 | 209 |
| 490 | 20231012 | 103100 | 741344430 | 8550 | 8550 | 8550 | 8550 | 173 |
| 491 | 20231012 | 103000 | 739865280 | 8540 | 8540 | 8540 | 8540 | 11 |
| 492 | 20231012 | 102900 | 739771340 | 8550 | 8550 | 8550 | 8550 | 340 |
| 493 | 20231012 | 102800 | 736864340 | 8550 | 8540 | 8550 | 8540 | 11 |
| 494 | 20231012 | 102700 | 736770390 | 8540 | 8550 | 8550 | 8540 | 299 |
| 495 | 20231012 | 102600 | 734214950 | 8550 | 8550 | 8550 | 8550 | 0 |
| 496 | 20231012 | 102500 | 734214950 | 8550 | 8550 | 8550 | 8550 | 190 |
| 497 | 20231012 | 102400 | 732590450 | 8550 | 8550 | 8550 | 8550 | 155 |
| 498 | 20231012 | 102300 | 731265200 | 8550 | 8550 | 8550 | 8550 | 592 |
| 499 | 20231012 | 102200 | 726203600 | 8550 | 8550 | 8550 | 8550 | 163 |
| 500 | 20231012 | 102100 | 724809950 | 8540 | 8550 | 8550 | 8540 | 1775 |
| 501 | 20231012 | 102000 | 709633900 | 8550 | 8550 | 8550 | 8550 | 170 |
| 502 | 20231012 | 101900 | 708180400 | 8550 | 8540 | 8550 | 8540 | 189 |
| 503 | 20231012 | 101800 | 706564460 | 8550 | 8550 | 8550 | 8550 | 155 |
| 504 | 20231012 | 101700 | 705239210 | 8550 | 8540 | 8550 | 8540 | 33 |
| 505 | 20231012 | 101600 | 704957070 | 8540 | 8540 | 8540 | 8540 | 0 |
| 506 | 20231012 | 101500 | 704957070 | 8540 | 8540 | 8540 | 8540 | 36 |
| 507 | 20231012 | 101400 | 704649630 | 8540 | 8540 | 8540 | 8540 | 15 |
| 508 | 20231012 | 101300 | 704521530 | 8550 | 8550 | 8550 | 8550 | 2 |
| 509 | 20231012 | 101200 | 704504430 | 8550 | 8540 | 8550 | 8540 | 748 |
| 510 | 20231012 | 101100 | 698114310 | 8550 | 8550 | 8550 | 8550 | 206 |
| 511 | 20231012 | 101000 | 696353010 | 8550 | 8550 | 8550 | 8550 | 1 |
| 512 | 20231012 | 100900 | 696344460 | 8550 | 8540 | 8550 | 8540 | 180 |
| 513 | 20231012 | 100800 | 694806910 | 8540 | 8530 | 8540 | 8530 | 149 |
| 514 | 20231012 | 100700 | 693534530 | 8530 | 8540 | 8550 | 8530 | 587 |
| 515 | 20231012 | 100600 | 688521280 | 8540 | 8530 | 8540 | 8530 | 87 |
| 516 | 20231012 | 100500 | 687778460 | 8530 | 8510 | 8530 | 8510 | 1063 |
| 517 | 20231012 | 100400 | 678720540 | 8520 | 8520 | 8520 | 8510 | 81 |
| 518 | 20231012 | 100300 | 678030590 | 8520 | 8520 | 8520 | 8520 | 49 |
| 519 | 20231012 | 100200 | 677613110 | 8520 | 8520 | 8520 | 8520 | 235 |
| 520 | 20231012 | 100100 | 675610910 | 8520 | 8520 | 8520 | 8520 | 0 |
| 521 | 20231012 | 100000 | 675610910 | 8520 | 8520 | 8520 | 8520 | 1296 |
| 522 | 20231012 | 095900 | 664568990 | 8520 | 8520 | 8520 | 8520 | 0 |
| 523 | 20231012 | 095800 | 664568990 | 8520 | 8520 | 8520 | 8520 | 200 |
| 524 | 20231012 | 095700 | 662864990 | 8520 | 8530 | 8530 | 8520 | 554 |
| 525 | 20231012 | 095600 | 658143270 | 8540 | 8510 | 8540 | 8500 | 2751 |
| 526 | 20231012 | 095500 | 634707840 | 8510 | 8520 | 8520 | 8510 | 627 |
| 527 | 20231012 | 095400 | 629371580 | 8520 | 8520 | 8530 | 8520 | 433 |
| 528 | 20231012 | 095300 | 625681310 | 8530 | 8540 | 8540 | 8530 | 1759 |
| 529 | 20231012 | 095200 | 610664700 | 8550 | 8550 | 8550 | 8540 | 264 |
| 530 | 20231012 | 095100 | 608408960 | 8540 | 8550 | 8550 | 8540 | 487 |
| 531 | 20231012 | 095000 | 604247140 | 8540 | 8550 | 8550 | 8540 | 229 |
| 532 | 20231012 | 094900 | 602289850 | 8550 | 8540 | 8550 | 8540 | 248 |
| 533 | 20231012 | 094800 | 600169950 | 8540 | 8550 | 8550 | 8540 | 332 |
| 534 | 20231012 | 094700 | 597334650 | 8550 | 8550 | 8550 | 8550 | 41 |
| 535 | 20231012 | 094600 | 596984100 | 8550 | 8550 | 8550 | 8550 | 3 |
| 536 | 20231012 | 094500 | 596958450 | 8550 | 8550 | 8550 | 8550 | 34 |
| 537 | 20231012 | 094400 | 596667750 | 8550 | 8550 | 8550 | 8550 | 97 |
| 538 | 20231012 | 094300 | 595838400 | 8550 | 8530 | 8550 | 8530 | 4005 |
| 539 | 20231012 | 094200 | 561663630 | 8520 | 8520 | 8520 | 8520 | 1 |
| 540 | 20231012 | 094100 | 561655110 | 8530 | 8510 | 8530 | 8500 | 5889 |
| 541 | 20231012 | 094000 | 511527680 | 8520 | 8510 | 8520 | 8510 | 67 |
| 542 | 20231012 | 093900 | 510957110 | 8510 | 8520 | 8520 | 8510 | 258 |
| 543 | 20231012 | 093800 | 508760860 | 8510 | 8520 | 8520 | 8510 | 318 |
| 544 | 20231012 | 093700 | 506054660 | 8500 | 8510 | 8520 | 8500 | 808 |
| 545 | 20231012 | 093600 | 499177770 | 8520 | 8520 | 8520 | 8520 | 0 |
| 546 | 20231012 | 093500 | 499177770 | 8520 | 8520 | 8520 | 8520 | 52 |
| 547 | 20231012 | 093400 | 498734730 | 8520 | 8520 | 8520 | 8520 | 23 |
| 548 | 20231012 | 093300 | 498538770 | 8520 | 8530 | 8540 | 8520 | 1197 |
| 549 | 20231012 | 093200 | 488333830 | 8530 | 8510 | 8530 | 8510 | 2216 |
| 550 | 20231012 | 093100 | 469452080 | 8500 | 8500 | 8520 | 8500 | 915 |
| 551 | 20231012 | 093000 | 461667990 | 8500 | 8490 | 8500 | 8480 | 1393 |
| 552 | 20231012 | 092900 | 449831930 | 8500 | 8500 | 8500 | 8500 | 51 |
| 553 | 20231012 | 092800 | 449398430 | 8490 | 8490 | 8510 | 8490 | 688 |
| 554 | 20231012 | 092700 | 443554810 | 8490 | 8490 | 8530 | 8490 | 1290 |
| 555 | 20231012 | 092600 | 432592840 | 8480 | 8470 | 8480 | 8470 | 1206 |
| 556 | 20231012 | 092500 | 422373670 | 8470 | 8470 | 8470 | 8470 | 631 |
| 557 | 20231012 | 092400 | 417029100 | 8470 | 8470 | 8470 | 8470 | 91 |
| 558 | 20231012 | 092300 | 416258330 | 8460 | 8460 | 8460 | 8460 | 371 |
| 559 | 20231012 | 092200 | 413119670 | 8470 | 8470 | 8470 | 8470 | 248 |
| 560 | 20231012 | 092100 | 411019110 | 8480 | 8440 | 8490 | 8440 | 843 |
| 561 | 20231012 | 092000 | 403895760 | 8430 | 8440 | 8440 | 8430 | 1323 |
| 562 | 20231012 | 091900 | 392741340 | 8440 | 8440 | 8440 | 8430 | 942 |
| 563 | 20231012 | 091800 | 384793480 | 8430 | 8450 | 8450 | 8430 | 1304 |
| 564 | 20231012 | 091700 | 373794380 | 8450 | 8440 | 8450 | 8440 | 135 |
| 565 | 20231012 | 091600 | 372654680 | 8440 | 8430 | 8450 | 8420 | 1816 |
| 566 | 20231012 | 091500 | 357345450 | 8440 | 8480 | 8480 | 8440 | 14627 |
| 567 | 20231012 | 091400 | 233579820 | 8480 | 8490 | 8490 | 8480 | 175 |
| 568 | 20231012 | 091300 | 232095790 | 8490 | 8510 | 8510 | 8480 | 5996 |
| 569 | 20231012 | 091200 | 181121670 | 8510 | 8530 | 8530 | 8510 | 948 |
| 570 | 20231012 | 091100 | 173045200 | 8530 | 8540 | 8560 | 8530 | 6704 |
| 571 | 20231012 | 091000 | 115780190 | 8520 | 8520 | 8520 | 8510 | 609 |
| 572 | 20231012 | 090900 | 110591590 | 8520 | 8530 | 8530 | 8510 | 2660 |
| 573 | 20231012 | 090800 | 87932110 | 8530 | 8540 | 8540 | 8520 | 1624 |
| 574 | 20231012 | 090700 | 74081320 | 8540 | 8570 | 8570 | 8530 | 3697 |
| 575 | 20231012 | 090600 | 42474780 | 8580 | 8580 | 8580 | 8580 | 10 |
| 576 | 20231012 | 090500 | 42388980 | 8580 | 8570 | 8580 | 8560 | 49 |
| 577 | 20231012 | 090400 | 41969040 | 8570 | 8590 | 8590 | 8560 | 1692 |
| 578 | 20231012 | 090300 | 27459720 | 8590 | 8580 | 8640 | 8580 | 508 |
| 579 | 20231012 | 090200 | 23096610 | 8560 | 8560 | 8560 | 8560 | 273 |
| 580 | 20231012 | 090100 | 20759730 | 8560 | 8580 | 8580 | 8550 | 795 |
| 581 | 20231012 | 090000 | 13947420 | 8590 | 8640 | 8640 | 8590 | 1616 |