29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 3 | 20231018 | 183800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20231018 | 183700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20231018 | 183600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20231018 | 183500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20231018 | 183400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20231018 | 183300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20231018 | 183200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20231018 | 183100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20231018 | 183000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20231018 | 182900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20231018 | 182800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20231018 | 182700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20231018 | 182600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20231018 | 182500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20231018 | 182400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20231018 | 182300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20231018 | 182200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20231018 | 182100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20231018 | 182000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20231018 | 181900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20231018 | 181800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20231018 | 181700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20231018 | 181600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20231018 | 181500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20231018 | 181400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20231018 | 181300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20231018 | 181200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20231018 | 181100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20231018 | 181000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20231018 | 180900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 33 | 20231018 | 180800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20231018 | 180700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20231018 | 180600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20231018 | 180500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20231018 | 180400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20231018 | 180300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20231018 | 180200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20231018 | 180100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20231018 | 180000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20231018 | 175900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20231018 | 175800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20231018 | 175700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20231018 | 175600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20231018 | 175500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20231018 | 175400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20231018 | 175300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20231018 | 175200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20231018 | 175100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20231018 | 175000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20231018 | 174900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20231018 | 174800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20231018 | 174700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20231018 | 174600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20231018 | 174500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20231018 | 174400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20231018 | 174300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20231018 | 174200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20231018 | 174100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20231018 | 174000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20231018 | 173900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 63 | 20231018 | 173800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20231018 | 173700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20231018 | 173600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20231018 | 173500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20231018 | 173400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20231018 | 173300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20231018 | 173200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20231018 | 173100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20231018 | 173000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20231018 | 172900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20231018 | 172800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20231018 | 172700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20231018 | 172600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20231018 | 172500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20231018 | 172400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20231018 | 172300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20231018 | 172200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20231018 | 172100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20231018 | 172000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20231018 | 171900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20231018 | 171800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20231018 | 171700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20231018 | 171600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20231018 | 171500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20231018 | 171400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20231018 | 171300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20231018 | 171200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20231018 | 171100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20231018 | 171000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20231018 | 170900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 93 | 20231018 | 170800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20231018 | 170700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20231018 | 170600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20231018 | 170500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20231018 | 170400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20231018 | 170300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20231018 | 170200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20231018 | 170100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20231018 | 170000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20231018 | 165900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20231018 | 165800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20231018 | 165700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20231018 | 165600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20231018 | 165500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20231018 | 165400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20231018 | 165300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20231018 | 165200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20231018 | 165100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20231018 | 165000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20231018 | 164900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20231018 | 164800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20231018 | 164700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20231018 | 164600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20231018 | 164500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20231018 | 164400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20231018 | 164300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20231018 | 164200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20231018 | 164100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20231018 | 164000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20231018 | 163900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 123 | 20231018 | 163800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20231018 | 163700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20231018 | 163600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20231018 | 163500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20231018 | 163400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20231018 | 163300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20231018 | 163200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20231018 | 163100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20231018 | 163000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20231018 | 162900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20231018 | 162800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20231018 | 162700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20231018 | 162600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20231018 | 162500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20231018 | 162400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20231018 | 162300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20231018 | 162200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20231018 | 162100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20231018 | 162000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20231018 | 161900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20231018 | 161800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20231018 | 161700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20231018 | 161600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20231018 | 161500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20231018 | 161400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20231018 | 161300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20231018 | 161200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20231018 | 161100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20231018 | 161000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20231018 | 160900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 153 | 20231018 | 160800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20231018 | 160700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20231018 | 160600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20231018 | 160500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20231018 | 160400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20231018 | 160300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20231018 | 160200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20231018 | 160100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20231018 | 160000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20231018 | 155900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20231018 | 155800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20231018 | 155700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20231018 | 155600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20231018 | 155500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20231018 | 155400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20231018 | 155300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20231018 | 155200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20231018 | 155100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20231018 | 155000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20231018 | 154900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20231018 | 154800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20231018 | 154700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20231018 | 154600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20231018 | 154500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20231018 | 154400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20231018 | 154300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20231018 | 154200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20231018 | 154100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20231018 | 154000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20231018 | 153900 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 183 | 20231018 | 153800 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20231018 | 153700 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20231018 | 153600 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20231018 | 153500 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20231018 | 153400 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20231018 | 153300 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20231018 | 153200 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20231018 | 153100 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20231018 | 153000 | 5060107610 | 8550 | 8550 | 8550 | 8550 | 6998 |
| 192 | 20231018 | 152900 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20231018 | 152800 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20231018 | 152700 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20231018 | 152600 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20231018 | 152500 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20231018 | 152400 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20231018 | 152300 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20231018 | 152200 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20231018 | 152100 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20231018 | 152000 | 5000274710 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20231018 | 151900 | 5000274710 | 8570 | 8590 | 8630 | 8570 | 1973 |
| 203 | 20231018 | 151800 | 4983343750 | 8580 | 8590 | 8620 | 8580 | 1269 |
| 204 | 20231018 | 151700 | 4972445370 | 8590 | 8600 | 8600 | 8590 | 1632 |
| 205 | 20231018 | 151600 | 4958416760 | 8600 | 8590 | 8600 | 8590 | 1374 |
| 206 | 20231018 | 151500 | 4946613940 | 8590 | 8600 | 8600 | 8590 | 3161 |
| 207 | 20231018 | 151400 | 4919460170 | 8600 | 8630 | 8630 | 8590 | 1827 |
| 208 | 20231018 | 151300 | 4903750030 | 8630 | 8610 | 8630 | 8610 | 1306 |
| 209 | 20231018 | 151200 | 4892490230 | 8600 | 8590 | 8600 | 8590 | 739 |
| 210 | 20231018 | 151100 | 4886140920 | 8590 | 8590 | 8590 | 8590 | 1113 |
| 211 | 20231018 | 151000 | 4876580250 | 8590 | 8610 | 8610 | 8590 | 2092 |
| 212 | 20231018 | 150900 | 4858604470 | 8590 | 8600 | 8620 | 8590 | 1919 |
| 213 | 20231018 | 150800 | 4842102570 | 8590 | 8600 | 8610 | 8590 | 1309 |
| 214 | 20231018 | 150700 | 4830840810 | 8590 | 8610 | 8620 | 8590 | 1241 |
| 215 | 20231018 | 150600 | 4820152110 | 8590 | 8610 | 8610 | 8580 | 2634 |
| 216 | 20231018 | 150500 | 4797505930 | 8630 | 8630 | 8630 | 8600 | 601 |
| 217 | 20231018 | 150400 | 4792326230 | 8610 | 8620 | 8620 | 8600 | 2958 |
| 218 | 20231018 | 150300 | 4766860370 | 8620 | 8640 | 8640 | 8620 | 2 |
| 219 | 20231018 | 150200 | 4766843110 | 8610 | 8620 | 8620 | 8610 | 1437 |
| 220 | 20231018 | 150100 | 4754467570 | 8620 | 8630 | 8630 | 8620 | 158 |
| 221 | 20231018 | 150000 | 4753104040 | 8630 | 8640 | 8640 | 8630 | 198 |
| 222 | 20231018 | 145900 | 4751394780 | 8640 | 8640 | 8650 | 8640 | 702 |
| 223 | 20231018 | 145800 | 4745329390 | 8640 | 8660 | 8660 | 8640 | 722 |
| 224 | 20231018 | 145700 | 4739082350 | 8660 | 8650 | 8660 | 8650 | 399 |
| 225 | 20231018 | 145600 | 4735630920 | 8660 | 8650 | 8660 | 8640 | 1023 |
| 226 | 20231018 | 145500 | 4726782510 | 8650 | 8660 | 8660 | 8640 | 724 |
| 227 | 20231018 | 145400 | 4720515060 | 8660 | 8660 | 8670 | 8630 | 3877 |
| 228 | 20231018 | 145300 | 4686955680 | 8650 | 8680 | 8680 | 8650 | 1171 |
| 229 | 20231018 | 145200 | 4676807650 | 8670 | 8670 | 8690 | 8670 | 889 |
| 230 | 20231018 | 145100 | 4669093220 | 8660 | 8660 | 8690 | 8660 | 290 |
| 231 | 20231018 | 145000 | 4666581740 | 8660 | 8690 | 8690 | 8650 | 1371 |
| 232 | 20231018 | 144900 | 4654681800 | 8690 | 8690 | 8700 | 8690 | 2475 |
| 233 | 20231018 | 144800 | 4633174000 | 8690 | 8690 | 8700 | 8680 | 12660 |
| 234 | 20231018 | 144700 | 4523144440 | 8690 | 8650 | 8690 | 8640 | 25530 |
| 235 | 20231018 | 144600 | 4301716070 | 8640 | 8650 | 8660 | 8640 | 2181 |
| 236 | 20231018 | 144500 | 4282853450 | 8630 | 8620 | 8640 | 8600 | 1119 |
| 237 | 20231018 | 144400 | 4273214400 | 8620 | 8630 | 8640 | 8620 | 1453 |
| 238 | 20231018 | 144300 | 4260677100 | 8640 | 8630 | 8640 | 8630 | 811 |
| 239 | 20231018 | 144200 | 4253673760 | 8630 | 8640 | 8640 | 8630 | 808 |
| 240 | 20231018 | 144100 | 4246694010 | 8630 | 8640 | 8660 | 8630 | 2273 |
| 241 | 20231018 | 144000 | 4227031790 | 8650 | 8660 | 8660 | 8640 | 1631 |
| 242 | 20231018 | 143900 | 4212910500 | 8660 | 8660 | 8670 | 8650 | 1238 |
| 243 | 20231018 | 143800 | 4202189620 | 8660 | 8630 | 8660 | 8630 | 4056 |
| 244 | 20231018 | 143700 | 4167111960 | 8630 | 8620 | 8640 | 8600 | 1499 |
| 245 | 20231018 | 143600 | 4154177220 | 8600 | 8580 | 8600 | 8580 | 2288 |
| 246 | 20231018 | 143500 | 4134506330 | 8590 | 8570 | 8590 | 8570 | 1146 |
| 247 | 20231018 | 143400 | 4124675800 | 8570 | 8570 | 8570 | 8560 | 551 |
| 248 | 20231018 | 143300 | 4119953800 | 8570 | 8560 | 8570 | 8560 | 6 |
| 249 | 20231018 | 143200 | 4119902430 | 8560 | 8560 | 8560 | 8560 | 383 |
| 250 | 20231018 | 143100 | 4116623950 | 8560 | 8560 | 8570 | 8560 | 58 |
| 251 | 20231018 | 143000 | 4116127420 | 8570 | 8570 | 8570 | 8570 | 5 |
| 252 | 20231018 | 142900 | 4116084570 | 8560 | 8560 | 8560 | 8550 | 831 |
| 253 | 20231018 | 142800 | 4108973440 | 8560 | 8570 | 8570 | 8560 | 818 |
| 254 | 20231018 | 142700 | 4101968380 | 8580 | 8570 | 8580 | 8570 | 41 |
| 255 | 20231018 | 142600 | 4101616710 | 8570 | 8580 | 8590 | 8570 | 31 |
| 256 | 20231018 | 142500 | 4101350450 | 8570 | 8580 | 8580 | 8570 | 1243 |
| 257 | 20231018 | 142400 | 4090697920 | 8570 | 8580 | 8580 | 8570 | 241 |
| 258 | 20231018 | 142300 | 4088630150 | 8580 | 8580 | 8580 | 8580 | 1119 |
| 259 | 20231018 | 142200 | 4079029130 | 8580 | 8580 | 8580 | 8580 | 255 |
| 260 | 20231018 | 142100 | 4076841230 | 8590 | 8580 | 8590 | 8580 | 125 |
| 261 | 20231018 | 142000 | 4075768720 | 8580 | 8590 | 8590 | 8580 | 743 |
| 262 | 20231018 | 141900 | 4069386360 | 8590 | 8580 | 8590 | 8580 | 136 |
| 263 | 20231018 | 141800 | 4068219470 | 8580 | 8600 | 8600 | 8570 | 934 |
| 264 | 20231018 | 141700 | 4060201150 | 8600 | 8590 | 8600 | 8580 | 154 |
| 265 | 20231018 | 141600 | 4058878470 | 8580 | 8580 | 8580 | 8570 | 43 |
| 266 | 20231018 | 141500 | 4058509540 | 8580 | 8570 | 8580 | 8570 | 42 |
| 267 | 20231018 | 141400 | 4058149190 | 8570 | 8580 | 8580 | 8570 | 1241 |
| 268 | 20231018 | 141300 | 4047512220 | 8580 | 8590 | 8590 | 8570 | 1786 |
| 269 | 20231018 | 141200 | 4032196110 | 8590 | 8620 | 8620 | 8590 | 5312 |
| 270 | 20231018 | 141100 | 3986493250 | 8610 | 8620 | 8620 | 8610 | 427 |
| 271 | 20231018 | 141000 | 3982812570 | 8630 | 8630 | 8630 | 8620 | 487 |
| 272 | 20231018 | 140900 | 3978609770 | 8630 | 8640 | 8640 | 8630 | 35 |
| 273 | 20231018 | 140800 | 3978307380 | 8640 | 8660 | 8660 | 8640 | 2500 |
| 274 | 20231018 | 140700 | 3956664470 | 8660 | 8650 | 8660 | 8650 | 3816 |
| 275 | 20231018 | 140600 | 3923628340 | 8640 | 8610 | 8650 | 8610 | 4178 |
| 276 | 20231018 | 140500 | 3887501390 | 8620 | 8630 | 8640 | 8620 | 404 |
| 277 | 20231018 | 140400 | 3884015660 | 8630 | 8630 | 8630 | 8630 | 185 |
| 278 | 20231018 | 140300 | 3882419110 | 8640 | 8640 | 8640 | 8640 | 327 |
| 279 | 20231018 | 140200 | 3879593830 | 8640 | 8640 | 8640 | 8640 | 698 |
| 280 | 20231018 | 140100 | 3873563110 | 8640 | 8640 | 8640 | 8640 | 731 |
| 281 | 20231018 | 140000 | 3867247270 | 8630 | 8630 | 8630 | 8620 | 450 |
| 282 | 20231018 | 135900 | 3863363780 | 8620 | 8620 | 8620 | 8620 | 31 |
| 283 | 20231018 | 135800 | 3863096560 | 8620 | 8630 | 8630 | 8620 | 437 |
| 284 | 20231018 | 135700 | 3859326320 | 8630 | 8640 | 8640 | 8630 | 231 |
| 285 | 20231018 | 135600 | 3857332490 | 8630 | 8640 | 8640 | 8630 | 429 |
| 286 | 20231018 | 135500 | 3853626450 | 8640 | 8620 | 8640 | 8620 | 787 |
| 287 | 20231018 | 135400 | 3846831340 | 8620 | 8620 | 8630 | 8620 | 307 |
| 288 | 20231018 | 135300 | 3844184950 | 8630 | 8620 | 8630 | 8620 | 616 |
| 289 | 20231018 | 135200 | 3838870880 | 8610 | 8590 | 8610 | 8590 | 2 |
| 290 | 20231018 | 135100 | 3838853680 | 8590 | 8620 | 8620 | 8590 | 536 |
| 291 | 20231018 | 135000 | 3834240400 | 8610 | 8620 | 8620 | 8610 | 910 |
| 292 | 20231018 | 134900 | 3826405070 | 8620 | 8640 | 8640 | 8620 | 491 |
| 293 | 20231018 | 134800 | 3822172250 | 8640 | 8640 | 8640 | 8640 | 5 |
| 294 | 20231018 | 134700 | 3822129050 | 8630 | 8620 | 8630 | 8620 | 437 |
| 295 | 20231018 | 134600 | 3818361000 | 8610 | 8610 | 8610 | 8610 | 2 |
| 296 | 20231018 | 134500 | 3818343780 | 8640 | 8640 | 8640 | 8640 | 11 |
| 297 | 20231018 | 134400 | 3818248740 | 8660 | 8650 | 8660 | 8650 | 5 |
| 298 | 20231018 | 134300 | 3818205460 | 8660 | 8590 | 8660 | 8590 | 2335 |
| 299 | 20231018 | 134200 | 3798067420 | 8590 | 8580 | 8590 | 8580 | 51 |
| 300 | 20231018 | 134100 | 3797629460 | 8580 | 8590 | 8590 | 8580 | 1525 |
| 301 | 20231018 | 134000 | 3784531890 | 8590 | 8600 | 8600 | 8590 | 87 |
| 302 | 20231018 | 133900 | 3783783710 | 8590 | 8620 | 8620 | 8590 | 508 |
| 303 | 20231018 | 133800 | 3779411880 | 8620 | 8640 | 8640 | 8620 | 523 |
| 304 | 20231018 | 133700 | 3774898380 | 8630 | 8650 | 8650 | 8630 | 630 |
| 305 | 20231018 | 133600 | 3769456120 | 8650 | 8660 | 8660 | 8650 | 1938 |
| 306 | 20231018 | 133500 | 3752685490 | 8650 | 8660 | 8660 | 8650 | 97 |
| 307 | 20231018 | 133400 | 3751845480 | 8650 | 8650 | 8660 | 8650 | 769 |
| 308 | 20231018 | 133300 | 3745187900 | 8660 | 8650 | 8670 | 8650 | 9796 |
| 309 | 20231018 | 133200 | 3660332670 | 8650 | 8640 | 8650 | 8640 | 3091 |
| 310 | 20231018 | 133100 | 3633610280 | 8630 | 8630 | 8640 | 8630 | 1673 |
| 311 | 20231018 | 133000 | 3619170050 | 8620 | 8600 | 8630 | 8600 | 393 |
| 312 | 20231018 | 132900 | 3615784100 | 8600 | 8580 | 8600 | 8580 | 202 |
| 313 | 20231018 | 132800 | 3614050100 | 8570 | 8570 | 8580 | 8570 | 569 |
| 314 | 20231018 | 132700 | 3609172060 | 8570 | 8580 | 8590 | 8570 | 147 |
| 315 | 20231018 | 132600 | 3607912220 | 8590 | 8570 | 8590 | 8570 | 72 |
| 316 | 20231018 | 132500 | 3607294540 | 8590 | 8560 | 8590 | 8560 | 3 |
| 317 | 20231018 | 132400 | 3607268810 | 8560 | 8590 | 8590 | 8560 | 1198 |
| 318 | 20231018 | 132300 | 3597004520 | 8590 | 8590 | 8590 | 8580 | 34 |
| 319 | 20231018 | 132200 | 3596712480 | 8590 | 8610 | 8610 | 8590 | 55 |
| 320 | 20231018 | 132100 | 3596239660 | 8590 | 8590 | 8600 | 8590 | 513 |
| 321 | 20231018 | 132000 | 3591830610 | 8600 | 8590 | 8600 | 8590 | 1200 |
| 322 | 20231018 | 131900 | 3581514050 | 8600 | 8590 | 8600 | 8590 | 268 |
| 323 | 20231018 | 131800 | 3579209300 | 8590 | 8600 | 8600 | 8590 | 13 |
| 324 | 20231018 | 131700 | 3579097510 | 8590 | 8580 | 8600 | 8570 | 765 |
| 325 | 20231018 | 131600 | 3572530910 | 8570 | 8570 | 8570 | 8560 | 52 |
| 326 | 20231018 | 131500 | 3572085750 | 8580 | 8560 | 8580 | 8560 | 528 |
| 327 | 20231018 | 131400 | 3567563690 | 8550 | 8550 | 8550 | 8550 | 2 |
| 328 | 20231018 | 131300 | 3567546590 | 8560 | 8550 | 8560 | 8550 | 215 |
| 329 | 20231018 | 131200 | 3565707310 | 8560 | 8570 | 8570 | 8560 | 305 |
| 330 | 20231018 | 131100 | 3563096170 | 8570 | 8570 | 8570 | 8570 | 23 |
| 331 | 20231018 | 131000 | 3562899060 | 8580 | 8580 | 8580 | 8580 | 5 |
| 332 | 20231018 | 130900 | 3562856160 | 8580 | 8580 | 8580 | 8580 | 15 |
| 333 | 20231018 | 130800 | 3562727460 | 8580 | 8590 | 8590 | 8580 | 657 |
| 334 | 20231018 | 130700 | 3557085850 | 8590 | 8590 | 8590 | 8590 | 171 |
| 335 | 20231018 | 130600 | 3555616960 | 8600 | 8610 | 8610 | 8590 | 2653 |
| 336 | 20231018 | 130500 | 3532777870 | 8610 | 8610 | 8610 | 8610 | 20 |
| 337 | 20231018 | 130400 | 3532605670 | 8610 | 8630 | 8630 | 8610 | 518 |
| 338 | 20231018 | 130300 | 3528141470 | 8630 | 8630 | 8630 | 8630 | 300 |
| 339 | 20231018 | 130200 | 3525552470 | 8630 | 8630 | 8640 | 8630 | 571 |
| 340 | 20231018 | 130100 | 3520624340 | 8630 | 8630 | 8630 | 8630 | 253 |
| 341 | 20231018 | 130000 | 3518440950 | 8630 | 8620 | 8630 | 8620 | 1286 |
| 342 | 20231018 | 125900 | 3507348230 | 8610 | 8610 | 8610 | 8610 | 0 |
| 343 | 20231018 | 125800 | 3507348230 | 8610 | 8610 | 8610 | 8610 | 103 |
| 344 | 20231018 | 125700 | 3506461400 | 8600 | 8620 | 8620 | 8600 | 364 |
| 345 | 20231018 | 125600 | 3503325720 | 8620 | 8600 | 8620 | 8600 | 253 |
| 346 | 20231018 | 125500 | 3501147820 | 8600 | 8610 | 8610 | 8600 | 1121 |
| 347 | 20231018 | 125400 | 3491504430 | 8610 | 8600 | 8620 | 8590 | 1633 |
| 348 | 20231018 | 125300 | 3477459380 | 8600 | 8590 | 8600 | 8590 | 1125 |
| 349 | 20231018 | 125200 | 3467794950 | 8580 | 8580 | 8580 | 8580 | 527 |
| 350 | 20231018 | 125100 | 3463273290 | 8570 | 8560 | 8570 | 8560 | 554 |
| 351 | 20231018 | 125000 | 3458527360 | 8570 | 8570 | 8570 | 8570 | 638 |
| 352 | 20231018 | 124900 | 3453059700 | 8570 | 8560 | 8570 | 8560 | 343 |
| 353 | 20231018 | 124800 | 3450123040 | 8560 | 8550 | 8560 | 8550 | 879 |
| 354 | 20231018 | 124700 | 3442601190 | 8540 | 8540 | 8540 | 8540 | 500 |
| 355 | 20231018 | 124600 | 3438331190 | 8560 | 8540 | 8560 | 8540 | 2520 |
| 356 | 20231018 | 124500 | 3416794090 | 8530 | 8530 | 8530 | 8530 | 173 |
| 357 | 20231018 | 124400 | 3415318400 | 8530 | 8550 | 8550 | 8530 | 2167 |
| 358 | 20231018 | 124300 | 3396833490 | 8550 | 8550 | 8550 | 8550 | 67 |
| 359 | 20231018 | 124200 | 3396260640 | 8530 | 8550 | 8550 | 8530 | 374 |
| 360 | 20231018 | 124100 | 3393068200 | 8540 | 8530 | 8540 | 8530 | 862 |
| 361 | 20231018 | 124000 | 3385709790 | 8530 | 8520 | 8530 | 8520 | 66 |
| 362 | 20231018 | 123900 | 3385147460 | 8520 | 8530 | 8530 | 8520 | 148 |
| 363 | 20231018 | 123800 | 3383886470 | 8530 | 8530 | 8530 | 8530 | 51 |
| 364 | 20231018 | 123700 | 3383451440 | 8530 | 8530 | 8530 | 8530 | 2 |
| 365 | 20231018 | 123600 | 3383434380 | 8520 | 8520 | 8530 | 8520 | 118 |
| 366 | 20231018 | 123500 | 3382428990 | 8520 | 8530 | 8530 | 8520 | 222 |
| 367 | 20231018 | 123400 | 3380537460 | 8520 | 8510 | 8520 | 8510 | 336 |
| 368 | 20231018 | 123300 | 3377675650 | 8510 | 8510 | 8510 | 8510 | 15 |
| 369 | 20231018 | 123200 | 3377548000 | 8510 | 8490 | 8510 | 8480 | 156 |
| 370 | 20231018 | 123100 | 3376223120 | 8470 | 8480 | 8490 | 8470 | 715 |
| 371 | 20231018 | 123000 | 3370156170 | 8480 | 8480 | 8490 | 8480 | 338 |
| 372 | 20231018 | 122900 | 3367289920 | 8490 | 8490 | 8490 | 8490 | 27 |
| 373 | 20231018 | 122800 | 3367060690 | 8480 | 8490 | 8490 | 8480 | 99 |
| 374 | 20231018 | 122700 | 3366221120 | 8470 | 8470 | 8470 | 8470 | 200 |
| 375 | 20231018 | 122600 | 3364527120 | 8470 | 8470 | 8470 | 8470 | 500 |
| 376 | 20231018 | 122500 | 3360292120 | 8470 | 8490 | 8490 | 8470 | 630 |
| 377 | 20231018 | 122400 | 3354955820 | 8470 | 8500 | 8500 | 8470 | 959 |
| 378 | 20231018 | 122300 | 3346815460 | 8500 | 8500 | 8500 | 8490 | 24 |
| 379 | 20231018 | 122200 | 3346611670 | 8500 | 8510 | 8510 | 8500 | 408 |
| 380 | 20231018 | 122100 | 3343143600 | 8510 | 8500 | 8510 | 8500 | 61 |
| 381 | 20231018 | 122000 | 3342624500 | 8500 | 8500 | 8500 | 8500 | 98 |
| 382 | 20231018 | 121900 | 3341791500 | 8500 | 8500 | 8500 | 8500 | 0 |
| 383 | 20231018 | 121800 | 3341791500 | 8500 | 8500 | 8500 | 8500 | 10 |
| 384 | 20231018 | 121700 | 3341706500 | 8500 | 8500 | 8500 | 8500 | 113 |
| 385 | 20231018 | 121600 | 3340746000 | 8490 | 8500 | 8500 | 8490 | 31 |
| 386 | 20231018 | 121500 | 3340482510 | 8500 | 8500 | 8500 | 8500 | 184 |
| 387 | 20231018 | 121400 | 3338918510 | 8500 | 8480 | 8500 | 8480 | 190 |
| 388 | 20231018 | 121300 | 3337305290 | 8480 | 8510 | 8510 | 8480 | 318 |
| 389 | 20231018 | 121200 | 3334608380 | 8500 | 8480 | 8500 | 8480 | 19 |
| 390 | 20231018 | 121100 | 3334446940 | 8480 | 8500 | 8500 | 8480 | 846 |
| 391 | 20231018 | 121000 | 3327269650 | 8510 | 8520 | 8520 | 8510 | 94 |
| 392 | 20231018 | 120900 | 3326468860 | 8520 | 8490 | 8520 | 8490 | 318 |
| 393 | 20231018 | 120800 | 3323769010 | 8480 | 8480 | 8480 | 8480 | 623 |
| 394 | 20231018 | 120700 | 3318485970 | 8480 | 8480 | 8480 | 8480 | 7 |
| 395 | 20231018 | 120600 | 3318426610 | 8470 | 8480 | 8480 | 8470 | 291 |
| 396 | 20231018 | 120500 | 3315960420 | 8480 | 8460 | 8480 | 8460 | 296 |
| 397 | 20231018 | 120400 | 3313455650 | 8460 | 8470 | 8480 | 8460 | 352 |
| 398 | 20231018 | 120300 | 3310475740 | 8480 | 8480 | 8480 | 8480 | 11 |
| 399 | 20231018 | 120200 | 3310382460 | 8460 | 8480 | 8480 | 8460 | 432 |
| 400 | 20231018 | 120100 | 3306726320 | 8480 | 8470 | 8480 | 8460 | 203 |
| 401 | 20231018 | 120000 | 3305005710 | 8470 | 8470 | 8470 | 8460 | 780 |
| 402 | 20231018 | 115900 | 3298403240 | 8480 | 8470 | 8480 | 8470 | 102 |
| 403 | 20231018 | 115800 | 3297539290 | 8470 | 8470 | 8470 | 8470 | 917 |
| 404 | 20231018 | 115700 | 3289772300 | 8470 | 8490 | 8490 | 8470 | 725 |
| 405 | 20231018 | 115600 | 3283628250 | 8490 | 8490 | 8490 | 8490 | 165 |
| 406 | 20231018 | 115500 | 3282227400 | 8490 | 8470 | 8490 | 8470 | 264 |
| 407 | 20231018 | 115400 | 3279987440 | 8480 | 8470 | 8490 | 8470 | 248 |
| 408 | 20231018 | 115300 | 3277885980 | 8470 | 8470 | 8480 | 8470 | 759 |
| 409 | 20231018 | 115200 | 3271456750 | 8470 | 8480 | 8480 | 8470 | 2769 |
| 410 | 20231018 | 115100 | 3247997320 | 8480 | 8490 | 8490 | 8480 | 232 |
| 411 | 20231018 | 115000 | 3246029230 | 8500 | 8520 | 8520 | 8500 | 382 |
| 412 | 20231018 | 114900 | 3242777680 | 8510 | 8520 | 8520 | 8510 | 117 |
| 413 | 20231018 | 114800 | 3241781850 | 8520 | 8520 | 8520 | 8510 | 449 |
| 414 | 20231018 | 114700 | 3237960670 | 8510 | 8510 | 8520 | 8510 | 501 |
| 415 | 20231018 | 114600 | 3233696660 | 8510 | 8510 | 8510 | 8460 | 3343 |
| 416 | 20231018 | 114500 | 3205339340 | 8510 | 8500 | 8510 | 8500 | 895 |
| 417 | 20231018 | 114400 | 3197731830 | 8500 | 8500 | 8510 | 8500 | 981 |
| 418 | 20231018 | 114300 | 3189390130 | 8510 | 8510 | 8510 | 8500 | 17 |
| 419 | 20231018 | 114200 | 3189245570 | 8500 | 8510 | 8510 | 8500 | 478 |
| 420 | 20231018 | 114100 | 3185181870 | 8510 | 8510 | 8510 | 8500 | 1519 |
| 421 | 20231018 | 114000 | 3172264490 | 8510 | 8500 | 8510 | 8500 | 359 |
| 422 | 20231018 | 113900 | 3169212980 | 8500 | 8510 | 8510 | 8500 | 213 |
| 423 | 20231018 | 113800 | 3167402430 | 8500 | 8500 | 8510 | 8500 | 292 |
| 424 | 20231018 | 113700 | 3164919560 | 8510 | 8510 | 8520 | 8510 | 1768 |
| 425 | 20231018 | 113600 | 3149873680 | 8520 | 8520 | 8520 | 8510 | 1133 |
| 426 | 20231018 | 113500 | 3140224690 | 8520 | 8520 | 8530 | 8520 | 802 |
| 427 | 20231018 | 113400 | 3133391620 | 8520 | 8530 | 8530 | 8520 | 234 |
| 428 | 20231018 | 113300 | 3131396600 | 8540 | 8540 | 8540 | 8530 | 695 |
| 429 | 20231018 | 113200 | 3125467780 | 8540 | 8530 | 8540 | 8530 | 898 |
| 430 | 20231018 | 113100 | 3117807190 | 8540 | 8540 | 8540 | 8530 | 87 |
| 431 | 20231018 | 113000 | 3117064860 | 8540 | 8530 | 8540 | 8530 | 574 |
| 432 | 20231018 | 112900 | 3112168300 | 8540 | 8540 | 8540 | 8530 | 6406 |
| 433 | 20231018 | 112800 | 3057470920 | 8540 | 8550 | 8550 | 8540 | 162 |
| 434 | 20231018 | 112700 | 3056087240 | 8560 | 8560 | 8560 | 8550 | 687 |
| 435 | 20231018 | 112600 | 3050213260 | 8560 | 8570 | 8570 | 8560 | 133 |
| 436 | 20231018 | 112500 | 3049074770 | 8570 | 8570 | 8570 | 8570 | 50 |
| 437 | 20231018 | 112400 | 3048646270 | 8570 | 8570 | 8570 | 8570 | 20 |
| 438 | 20231018 | 112300 | 3048474870 | 8570 | 8560 | 8570 | 8550 | 623 |
| 439 | 20231018 | 112200 | 3043141850 | 8560 | 8550 | 8560 | 8550 | 884 |
| 440 | 20231018 | 112100 | 3035578810 | 8560 | 8560 | 8560 | 8560 | 54 |
| 441 | 20231018 | 112000 | 3035116570 | 8550 | 8550 | 8550 | 8550 | 155 |
| 442 | 20231018 | 111900 | 3033791320 | 8560 | 8550 | 8560 | 8550 | 205 |
| 443 | 20231018 | 111800 | 3032038520 | 8550 | 8550 | 8560 | 8550 | 161 |
| 444 | 20231018 | 111700 | 3030661860 | 8550 | 8550 | 8550 | 8550 | 522 |
| 445 | 20231018 | 111600 | 3026198760 | 8550 | 8550 | 8550 | 8550 | 245 |
| 446 | 20231018 | 111500 | 3024104010 | 8550 | 8550 | 8550 | 8550 | 106 |
| 447 | 20231018 | 111400 | 3023197710 | 8550 | 8550 | 8550 | 8550 | 350 |
| 448 | 20231018 | 111300 | 3020205210 | 8560 | 8560 | 8560 | 8560 | 146 |
| 449 | 20231018 | 111200 | 3018955450 | 8560 | 8560 | 8560 | 8560 | 1583 |
| 450 | 20231018 | 111100 | 3005404970 | 8560 | 8560 | 8560 | 8550 | 171 |
| 451 | 20231018 | 111000 | 3003942310 | 8560 | 8560 | 8570 | 8560 | 786 |
| 452 | 20231018 | 110900 | 2997214140 | 8570 | 8570 | 8570 | 8570 | 366 |
| 453 | 20231018 | 110800 | 2994077520 | 8570 | 8570 | 8570 | 8570 | 138 |
| 454 | 20231018 | 110700 | 2992894860 | 8570 | 8570 | 8570 | 8570 | 1 |
| 455 | 20231018 | 110600 | 2992886290 | 8560 | 8550 | 8560 | 8550 | 79 |
| 456 | 20231018 | 110500 | 2992210330 | 8550 | 8560 | 8560 | 8550 | 1247 |
| 457 | 20231018 | 110400 | 2981542530 | 8550 | 8560 | 8560 | 8550 | 184 |
| 458 | 20231018 | 110300 | 2979968880 | 8560 | 8560 | 8560 | 8550 | 221 |
| 459 | 20231018 | 110200 | 2978077320 | 8550 | 8560 | 8560 | 8550 | 102 |
| 460 | 20231018 | 110100 | 2977204850 | 8560 | 8560 | 8560 | 8550 | 290 |
| 461 | 20231018 | 110000 | 2974723500 | 8560 | 8560 | 8560 | 8550 | 120 |
| 462 | 20231018 | 105900 | 2973697300 | 8560 | 8560 | 8560 | 8550 | 448 |
| 463 | 20231018 | 105800 | 2969863780 | 8560 | 8560 | 8560 | 8560 | 51 |
| 464 | 20231018 | 105700 | 2969427220 | 8560 | 8560 | 8560 | 8550 | 133 |
| 465 | 20231018 | 105600 | 2968288770 | 8550 | 8560 | 8560 | 8550 | 23 |
| 466 | 20231018 | 105500 | 2968091920 | 8550 | 8550 | 8570 | 8550 | 2871 |
| 467 | 20231018 | 105400 | 2943528090 | 8550 | 8560 | 8560 | 8550 | 1221 |
| 468 | 20231018 | 105300 | 2933088520 | 8560 | 8560 | 8560 | 8560 | 110 |
| 469 | 20231018 | 105200 | 2932146920 | 8550 | 8570 | 8570 | 8550 | 1267 |
| 470 | 20231018 | 105100 | 2921303500 | 8580 | 8550 | 8580 | 8550 | 254 |
| 471 | 20231018 | 105000 | 2919128090 | 8570 | 8550 | 8570 | 8550 | 365 |
| 472 | 20231018 | 104900 | 2916007060 | 8550 | 8550 | 8550 | 8540 | 229 |
| 473 | 20231018 | 104800 | 2914050000 | 8540 | 8580 | 8580 | 8540 | 8664 |
| 474 | 20231018 | 104700 | 2839969410 | 8570 | 8570 | 8570 | 8570 | 58 |
| 475 | 20231018 | 104600 | 2839472350 | 8580 | 8570 | 8580 | 8570 | 255 |
| 476 | 20231018 | 104500 | 2837286600 | 8570 | 8580 | 8580 | 8560 | 436 |
| 477 | 20231018 | 104400 | 2833552940 | 8570 | 8580 | 8580 | 8570 | 3921 |
| 478 | 20231018 | 104300 | 2799941430 | 8580 | 8590 | 8590 | 8580 | 1286 |
| 479 | 20231018 | 104200 | 2788907450 | 8580 | 8590 | 8590 | 8580 | 1417 |
| 480 | 20231018 | 104100 | 2776740340 | 8600 | 8600 | 8600 | 8580 | 613 |
| 481 | 20231018 | 104000 | 2771474840 | 8600 | 8600 | 8600 | 8600 | 290 |
| 482 | 20231018 | 103900 | 2768980840 | 8590 | 8600 | 8600 | 8590 | 828 |
| 483 | 20231018 | 103800 | 2761861180 | 8610 | 8610 | 8610 | 8610 | 256 |
| 484 | 20231018 | 103700 | 2759657020 | 8610 | 8630 | 8630 | 8610 | 38 |
| 485 | 20231018 | 103600 | 2759329560 | 8600 | 8610 | 8630 | 8600 | 433 |
| 486 | 20231018 | 103500 | 2755600120 | 8610 | 8610 | 8640 | 8610 | 344 |
| 487 | 20231018 | 103400 | 2752634680 | 8640 | 8640 | 8640 | 8640 | 215 |
| 488 | 20231018 | 103300 | 2750777080 | 8640 | 8620 | 8640 | 8620 | 409 |
| 489 | 20231018 | 103200 | 2747251320 | 8620 | 8620 | 8620 | 8620 | 257 |
| 490 | 20231018 | 103100 | 2745035980 | 8620 | 8630 | 8630 | 8620 | 20 |
| 491 | 20231018 | 103000 | 2744863470 | 8640 | 8630 | 8640 | 8610 | 2331 |
| 492 | 20231018 | 102900 | 2724767760 | 8630 | 8630 | 8630 | 8630 | 516 |
| 493 | 20231018 | 102800 | 2720314680 | 8640 | 8650 | 8650 | 8640 | 637 |
| 494 | 20231018 | 102700 | 2714805000 | 8650 | 8650 | 8650 | 8640 | 518 |
| 495 | 20231018 | 102600 | 2710329280 | 8650 | 8630 | 8650 | 8630 | 501 |
| 496 | 20231018 | 102500 | 2706004210 | 8610 | 8610 | 8620 | 8610 | 753 |
| 497 | 20231018 | 102400 | 2699520780 | 8610 | 8620 | 8620 | 8610 | 374 |
| 498 | 20231018 | 102300 | 2696300320 | 8630 | 8610 | 8630 | 8610 | 663 |
| 499 | 20231018 | 102200 | 2690583350 | 8620 | 8620 | 8620 | 8610 | 676 |
| 500 | 20231018 | 102100 | 2684762610 | 8620 | 8620 | 8620 | 8620 | 12 |
| 501 | 20231018 | 102000 | 2684659170 | 8620 | 8630 | 8630 | 8620 | 1180 |
| 502 | 20231018 | 101900 | 2674480920 | 8630 | 8630 | 8630 | 8620 | 325 |
| 503 | 20231018 | 101800 | 2671676400 | 8630 | 8620 | 8630 | 8620 | 3 |
| 504 | 20231018 | 101700 | 2671650530 | 8610 | 8620 | 8620 | 8610 | 1065 |
| 505 | 20231018 | 101600 | 2662480840 | 8620 | 8610 | 8620 | 8610 | 328 |
| 506 | 20231018 | 101500 | 2659656650 | 8610 | 8600 | 8610 | 8600 | 1023 |
| 507 | 20231018 | 101400 | 2650858720 | 8610 | 8600 | 8610 | 8600 | 2616 |
| 508 | 20231018 | 101300 | 2628357760 | 8610 | 8600 | 8610 | 8600 | 1137 |
| 509 | 20231018 | 101200 | 2618578060 | 8590 | 8590 | 8590 | 8590 | 63 |
| 510 | 20231018 | 101100 | 2618036890 | 8590 | 8580 | 8590 | 8580 | 1257 |
| 511 | 20231018 | 101000 | 2607249400 | 8580 | 8600 | 8600 | 8580 | 1241 |
| 512 | 20231018 | 100900 | 2596591220 | 8600 | 8610 | 8610 | 8590 | 1742 |
| 513 | 20231018 | 100800 | 2581620540 | 8610 | 8610 | 8620 | 8610 | 140 |
| 514 | 20231018 | 100700 | 2580414410 | 8610 | 8620 | 8620 | 8610 | 759 |
| 515 | 20231018 | 100600 | 2573873090 | 8620 | 8630 | 8630 | 8620 | 933 |
| 516 | 20231018 | 100500 | 2565823410 | 8630 | 8630 | 8640 | 8630 | 2036 |
| 517 | 20231018 | 100400 | 2548252720 | 8640 | 8650 | 8650 | 8640 | 1228 |
| 518 | 20231018 | 100300 | 2537641290 | 8660 | 8650 | 8660 | 8650 | 1095 |
| 519 | 20231018 | 100200 | 2528169530 | 8650 | 8650 | 8650 | 8650 | 440 |
| 520 | 20231018 | 100100 | 2524363530 | 8650 | 8640 | 8650 | 8640 | 2055 |
| 521 | 20231018 | 100000 | 2506594780 | 8630 | 8660 | 8660 | 8630 | 3265 |
| 522 | 20231018 | 095900 | 2478352880 | 8660 | 8650 | 8660 | 8650 | 6023 |
| 523 | 20231018 | 095800 | 2426202540 | 8660 | 8650 | 8660 | 8650 | 956 |
| 524 | 20231018 | 095700 | 2417931630 | 8650 | 8650 | 8660 | 8640 | 4100 |
| 525 | 20231018 | 095600 | 2382445530 | 8650 | 8650 | 8650 | 8640 | 4588 |
| 526 | 20231018 | 095500 | 2342761290 | 8650 | 8640 | 8650 | 8640 | 1126 |
| 527 | 20231018 | 095400 | 2333028520 | 8640 | 8650 | 8650 | 8640 | 6024 |
| 528 | 20231018 | 095300 | 2280924830 | 8650 | 8640 | 8650 | 8640 | 2079 |
| 529 | 20231018 | 095200 | 2262959160 | 8640 | 8640 | 8640 | 8640 | 988 |
| 530 | 20231018 | 095100 | 2254422840 | 8640 | 8620 | 8640 | 8620 | 1905 |
| 531 | 20231018 | 095000 | 2238001470 | 8610 | 8600 | 8610 | 8600 | 368 |
| 532 | 20231018 | 094900 | 2234833650 | 8620 | 8610 | 8620 | 8590 | 2040 |
| 533 | 20231018 | 094800 | 2217261330 | 8610 | 8600 | 8610 | 8600 | 433 |
| 534 | 20231018 | 094700 | 2213534200 | 8610 | 8600 | 8610 | 8590 | 501 |
| 535 | 20231018 | 094600 | 2209228230 | 8600 | 8600 | 8600 | 8600 | 287 |
| 536 | 20231018 | 094500 | 2206760030 | 8600 | 8600 | 8600 | 8600 | 234 |
| 537 | 20231018 | 094400 | 2204747630 | 8600 | 8610 | 8610 | 8600 | 216 |
| 538 | 20231018 | 094300 | 2202889900 | 8610 | 8610 | 8610 | 8600 | 323 |
| 539 | 20231018 | 094200 | 2200110880 | 8610 | 8620 | 8620 | 8610 | 1550 |
| 540 | 20231018 | 094100 | 2186765270 | 8620 | 8620 | 8620 | 8610 | 438 |
| 541 | 20231018 | 094000 | 2182992570 | 8610 | 8610 | 8610 | 8600 | 1092 |
| 542 | 20231018 | 093900 | 2173590690 | 8600 | 8610 | 8610 | 8600 | 1196 |
| 543 | 20231018 | 093800 | 2163302950 | 8610 | 8620 | 8650 | 8590 | 2590 |
| 544 | 20231018 | 093700 | 2140984160 | 8610 | 8600 | 8620 | 8600 | 2795 |
| 545 | 20231018 | 093600 | 2116941890 | 8610 | 8630 | 8630 | 8610 | 3261 |
| 546 | 20231018 | 093500 | 2088829100 | 8650 | 8630 | 8650 | 8620 | 862 |
| 547 | 20231018 | 093400 | 2081392910 | 8620 | 8650 | 8660 | 8620 | 2092 |
| 548 | 20231018 | 093300 | 2063325050 | 8650 | 8660 | 8660 | 8630 | 741 |
| 549 | 20231018 | 093200 | 2056912820 | 8660 | 8630 | 8660 | 8620 | 3643 |
| 550 | 20231018 | 093100 | 2025448270 | 8620 | 8620 | 8630 | 8610 | 2774 |
| 551 | 20231018 | 093000 | 2001526390 | 8620 | 8620 | 8620 | 8610 | 1547 |
| 552 | 20231018 | 092900 | 1988195330 | 8610 | 8620 | 8620 | 8600 | 2806 |
| 553 | 20231018 | 092800 | 1964044490 | 8620 | 8630 | 8640 | 8620 | 3579 |
| 554 | 20231018 | 092700 | 1933171460 | 8630 | 8660 | 8680 | 8630 | 3972 |
| 555 | 20231018 | 092600 | 1898830600 | 8660 | 8650 | 8660 | 8650 | 1034 |
| 556 | 20231018 | 092500 | 1889883370 | 8650 | 8650 | 8650 | 8640 | 1797 |
| 557 | 20231018 | 092400 | 1874345910 | 8640 | 8660 | 8670 | 8640 | 4062 |
| 558 | 20231018 | 092300 | 1839201160 | 8660 | 8660 | 8670 | 8650 | 3735 |
| 559 | 20231018 | 092200 | 1806858780 | 8660 | 8650 | 8660 | 8640 | 4508 |
| 560 | 20231018 | 092100 | 1767853420 | 8660 | 8660 | 8690 | 8650 | 2918 |
| 561 | 20231018 | 092000 | 1742593200 | 8660 | 8730 | 8730 | 8660 | 21468 |
| 562 | 20231018 | 091900 | 1555764800 | 8720 | 8740 | 8740 | 8720 | 1592 |
| 563 | 20231018 | 091800 | 1541867420 | 8730 | 8750 | 8750 | 8730 | 2454 |
| 564 | 20231018 | 091700 | 1520432280 | 8730 | 8740 | 8750 | 8720 | 8394 |
| 565 | 20231018 | 091600 | 1447185660 | 8740 | 8740 | 8760 | 8730 | 4728 |
| 566 | 20231018 | 091500 | 1405818650 | 8740 | 8740 | 8750 | 8740 | 1709 |
| 567 | 20231018 | 091400 | 1390880850 | 8740 | 8750 | 8750 | 8730 | 2727 |
| 568 | 20231018 | 091300 | 1367045090 | 8740 | 8730 | 8750 | 8730 | 4256 |
| 569 | 20231018 | 091200 | 1329856260 | 8730 | 8750 | 8760 | 8730 | 6894 |
| 570 | 20231018 | 091100 | 1269542410 | 8750 | 8750 | 8760 | 8740 | 3450 |
| 571 | 20231018 | 091000 | 1239356020 | 8750 | 8750 | 8790 | 8750 | 1363 |
| 572 | 20231018 | 090900 | 1227419150 | 8760 | 8810 | 8820 | 8750 | 15227 |
| 573 | 20231018 | 090800 | 1093419070 | 8810 | 8810 | 8820 | 8810 | 6869 |
| 574 | 20231018 | 090700 | 1032866640 | 8810 | 8740 | 8830 | 8740 | 29517 |
| 575 | 20231018 | 090600 | 773365200 | 8740 | 8740 | 8750 | 8710 | 5609 |
| 576 | 20231018 | 090500 | 724385120 | 8750 | 8740 | 8750 | 8720 | 4359 |
| 577 | 20231018 | 090400 | 686318450 | 8730 | 8740 | 8760 | 8720 | 4708 |
| 578 | 20231018 | 090300 | 645176890 | 8740 | 8710 | 8740 | 8700 | 5419 |
| 579 | 20231018 | 090200 | 597938110 | 8710 | 8780 | 8790 | 8710 | 9386 |
| 580 | 20231018 | 090100 | 515987920 | 8780 | 8840 | 8850 | 8780 | 21379 |
| 581 | 20231018 | 090000 | 327360580 | 8810 | 8810 | 8850 | 8800 | 37132 |