29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 3 | 20231019 | 183800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20231019 | 183700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20231019 | 183600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20231019 | 183500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20231019 | 183400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20231019 | 183300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20231019 | 183200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20231019 | 183100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20231019 | 183000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20231019 | 182900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20231019 | 182800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20231019 | 182700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20231019 | 182600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20231019 | 182500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20231019 | 182400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20231019 | 182300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20231019 | 182200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20231019 | 182100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20231019 | 182000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20231019 | 181900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20231019 | 181800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20231019 | 181700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20231019 | 181600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20231019 | 181500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20231019 | 181400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20231019 | 181300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20231019 | 181200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20231019 | 181100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20231019 | 181000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20231019 | 180900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 33 | 20231019 | 180800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20231019 | 180700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20231019 | 180600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20231019 | 180500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20231019 | 180400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20231019 | 180300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20231019 | 180200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20231019 | 180100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20231019 | 180000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20231019 | 175900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20231019 | 175800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20231019 | 175700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20231019 | 175600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20231019 | 175500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20231019 | 175400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20231019 | 175300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20231019 | 175200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20231019 | 175100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20231019 | 175000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20231019 | 174900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20231019 | 174800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20231019 | 174700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20231019 | 174600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20231019 | 174500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20231019 | 174400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20231019 | 174300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20231019 | 174200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20231019 | 174100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20231019 | 174000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20231019 | 173900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 63 | 20231019 | 173800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20231019 | 173700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20231019 | 173600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20231019 | 173500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20231019 | 173400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20231019 | 173300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20231019 | 173200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20231019 | 173100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20231019 | 173000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20231019 | 172900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20231019 | 172800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20231019 | 172700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20231019 | 172600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20231019 | 172500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20231019 | 172400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20231019 | 172300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20231019 | 172200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20231019 | 172100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20231019 | 172000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20231019 | 171900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20231019 | 171800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20231019 | 171700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20231019 | 171600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20231019 | 171500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20231019 | 171400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20231019 | 171300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20231019 | 171200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20231019 | 171100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20231019 | 171000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20231019 | 170900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 93 | 20231019 | 170800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20231019 | 170700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20231019 | 170600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20231019 | 170500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20231019 | 170400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20231019 | 170300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20231019 | 170200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20231019 | 170100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20231019 | 170000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20231019 | 165900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20231019 | 165800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20231019 | 165700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20231019 | 165600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20231019 | 165500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20231019 | 165400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20231019 | 165300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20231019 | 165200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20231019 | 165100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20231019 | 165000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20231019 | 164900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20231019 | 164800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20231019 | 164700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20231019 | 164600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20231019 | 164500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20231019 | 164400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20231019 | 164300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20231019 | 164200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20231019 | 164100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20231019 | 164000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20231019 | 163900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 123 | 20231019 | 163800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20231019 | 163700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20231019 | 163600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20231019 | 163500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20231019 | 163400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20231019 | 163300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20231019 | 163200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20231019 | 163100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20231019 | 163000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20231019 | 162900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20231019 | 162800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20231019 | 162700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20231019 | 162600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20231019 | 162500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20231019 | 162400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20231019 | 162300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20231019 | 162200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20231019 | 162100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20231019 | 162000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20231019 | 161900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20231019 | 161800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20231019 | 161700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20231019 | 161600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20231019 | 161500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20231019 | 161400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20231019 | 161300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20231019 | 161200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20231019 | 161100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20231019 | 161000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20231019 | 160900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 153 | 20231019 | 160800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20231019 | 160700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20231019 | 160600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20231019 | 160500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20231019 | 160400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20231019 | 160300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20231019 | 160200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20231019 | 160100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20231019 | 160000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20231019 | 155900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20231019 | 155800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20231019 | 155700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20231019 | 155600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20231019 | 155500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20231019 | 155400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20231019 | 155300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20231019 | 155200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20231019 | 155100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20231019 | 155000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20231019 | 154900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20231019 | 154800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20231019 | 154700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20231019 | 154600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20231019 | 154500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20231019 | 154400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20231019 | 154300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20231019 | 154200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20231019 | 154100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20231019 | 154000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20231019 | 153900 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 183 | 20231019 | 153800 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20231019 | 153700 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20231019 | 153600 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20231019 | 153500 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20231019 | 153400 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20231019 | 153300 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20231019 | 153200 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20231019 | 153100 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20231019 | 153000 | 2756269290 | 8170 | 8170 | 8170 | 8170 | 11483 |
| 192 | 20231019 | 152900 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 193 | 20231019 | 152800 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 194 | 20231019 | 152700 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 195 | 20231019 | 152600 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 196 | 20231019 | 152500 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 197 | 20231019 | 152400 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 198 | 20231019 | 152300 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 199 | 20231019 | 152200 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 200 | 20231019 | 152100 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 201 | 20231019 | 152000 | 2662453180 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20231019 | 151900 | 2662453180 | 8190 | 8190 | 8200 | 8180 | 1353 |
| 203 | 20231019 | 151800 | 2651376380 | 8190 | 8200 | 8200 | 8190 | 2147 |
| 204 | 20231019 | 151700 | 2633791000 | 8200 | 8210 | 8210 | 8190 | 2944 |
| 205 | 20231019 | 151600 | 2609650750 | 8200 | 8220 | 8220 | 8200 | 279 |
| 206 | 20231019 | 151500 | 2607361260 | 8220 | 8230 | 8240 | 8220 | 464 |
| 207 | 20231019 | 151400 | 2603540730 | 8240 | 8230 | 8240 | 8210 | 281 |
| 208 | 20231019 | 151300 | 2601228520 | 8220 | 8230 | 8230 | 8220 | 354 |
| 209 | 20231019 | 151200 | 2598316150 | 8230 | 8230 | 8230 | 8220 | 399 |
| 210 | 20231019 | 151100 | 2595034870 | 8230 | 8230 | 8240 | 8220 | 810 |
| 211 | 20231019 | 151000 | 2588369470 | 8230 | 8230 | 8230 | 8230 | 221 |
| 212 | 20231019 | 150900 | 2586550640 | 8210 | 8210 | 8220 | 8210 | 146 |
| 213 | 20231019 | 150800 | 2585350980 | 8220 | 8220 | 8220 | 8200 | 1031 |
| 214 | 20231019 | 150700 | 2576891140 | 8220 | 8230 | 8230 | 8220 | 277 |
| 215 | 20231019 | 150600 | 2574613200 | 8230 | 8220 | 8240 | 8200 | 2582 |
| 216 | 20231019 | 150500 | 2553366640 | 8230 | 8230 | 8230 | 8200 | 840 |
| 217 | 20231019 | 150400 | 2546460740 | 8230 | 8220 | 8230 | 8220 | 447 |
| 218 | 20231019 | 150300 | 2542785400 | 8220 | 8210 | 8220 | 8200 | 8258 |
| 219 | 20231019 | 150200 | 2475000740 | 8220 | 8220 | 8230 | 8220 | 387 |
| 220 | 20231019 | 150100 | 2471816600 | 8230 | 8230 | 8230 | 8230 | 203 |
| 221 | 20231019 | 150000 | 2470145910 | 8230 | 8200 | 8230 | 8200 | 212 |
| 222 | 20231019 | 145900 | 2468401390 | 8200 | 8220 | 8230 | 8200 | 8803 |
| 223 | 20231019 | 145800 | 2396165570 | 8220 | 8230 | 8230 | 8210 | 922 |
| 224 | 20231019 | 145700 | 2388590960 | 8230 | 8220 | 8230 | 8220 | 201 |
| 225 | 20231019 | 145600 | 2386936740 | 8230 | 8230 | 8230 | 8220 | 645 |
| 226 | 20231019 | 145500 | 2381630020 | 8230 | 8220 | 8230 | 8220 | 260 |
| 227 | 20231019 | 145400 | 2379491220 | 8230 | 8220 | 8230 | 8220 | 1020 |
| 228 | 20231019 | 145300 | 2371104620 | 8230 | 8220 | 8230 | 8220 | 318 |
| 229 | 20231019 | 145200 | 2368488660 | 8230 | 8220 | 8230 | 8220 | 465 |
| 230 | 20231019 | 145100 | 2364664360 | 8220 | 8240 | 8240 | 8220 | 288 |
| 231 | 20231019 | 145000 | 2362293130 | 8240 | 8230 | 8240 | 8230 | 429 |
| 232 | 20231019 | 144900 | 2358760250 | 8230 | 8230 | 8240 | 8230 | 646 |
| 233 | 20231019 | 144800 | 2353443640 | 8230 | 8220 | 8230 | 8220 | 773 |
| 234 | 20231019 | 144700 | 2347088080 | 8220 | 8220 | 8220 | 8210 | 374 |
| 235 | 20231019 | 144600 | 2344015220 | 8220 | 8210 | 8220 | 8210 | 408 |
| 236 | 20231019 | 144500 | 2340663040 | 8220 | 8220 | 8220 | 8220 | 224 |
| 237 | 20231019 | 144400 | 2338821760 | 8220 | 8220 | 8220 | 8210 | 292 |
| 238 | 20231019 | 144300 | 2336422420 | 8210 | 8210 | 8210 | 8200 | 865 |
| 239 | 20231019 | 144200 | 2329321190 | 8210 | 8210 | 8210 | 8200 | 605 |
| 240 | 20231019 | 144100 | 2324355870 | 8210 | 8210 | 8210 | 8210 | 321 |
| 241 | 20231019 | 144000 | 2321720460 | 8200 | 8210 | 8210 | 8190 | 762 |
| 242 | 20231019 | 143900 | 2315470230 | 8210 | 8200 | 8210 | 8200 | 419 |
| 243 | 20231019 | 143800 | 2312033430 | 8200 | 8210 | 8210 | 8200 | 166 |
| 244 | 20231019 | 143700 | 2310671120 | 8190 | 8210 | 8210 | 8190 | 675 |
| 245 | 20231019 | 143600 | 2305136370 | 8210 | 8200 | 8210 | 8200 | 360 |
| 246 | 20231019 | 143500 | 2302182870 | 8200 | 8200 | 8200 | 8190 | 364 |
| 247 | 20231019 | 143400 | 2299198140 | 8200 | 8200 | 8200 | 8190 | 466 |
| 248 | 20231019 | 143300 | 2295378740 | 8200 | 8200 | 8210 | 8200 | 194 |
| 249 | 20231019 | 143200 | 2293787870 | 8200 | 8200 | 8200 | 8200 | 944 |
| 250 | 20231019 | 143100 | 2286047070 | 8210 | 8210 | 8220 | 8200 | 412 |
| 251 | 20231019 | 143000 | 2282665110 | 8220 | 8220 | 8220 | 8220 | 4 |
| 252 | 20231019 | 142900 | 2282632230 | 8220 | 8220 | 8230 | 8220 | 131 |
| 253 | 20231019 | 142800 | 2281555280 | 8220 | 8220 | 8220 | 8220 | 313 |
| 254 | 20231019 | 142700 | 2278982420 | 8220 | 8220 | 8220 | 8220 | 25 |
| 255 | 20231019 | 142600 | 2278776920 | 8220 | 8210 | 8230 | 8200 | 3302 |
| 256 | 20231019 | 142500 | 2251694480 | 8210 | 8210 | 8220 | 8210 | 548 |
| 257 | 20231019 | 142400 | 2247191190 | 8220 | 8210 | 8220 | 8210 | 102 |
| 258 | 20231019 | 142300 | 2246352760 | 8220 | 8210 | 8220 | 8210 | 9 |
| 259 | 20231019 | 142200 | 2246278860 | 8220 | 8220 | 8220 | 8210 | 1301 |
| 260 | 20231019 | 142100 | 2235594640 | 8220 | 8220 | 8220 | 8220 | 57 |
| 261 | 20231019 | 142000 | 2235126100 | 8210 | 8210 | 8210 | 8210 | 384 |
| 262 | 20231019 | 141900 | 2231973460 | 8210 | 8210 | 8210 | 8200 | 40 |
| 263 | 20231019 | 141800 | 2231645130 | 8210 | 8200 | 8210 | 8200 | 9 |
| 264 | 20231019 | 141700 | 2231571320 | 8200 | 8200 | 8200 | 8190 | 152 |
| 265 | 20231019 | 141600 | 2230324930 | 8190 | 8200 | 8200 | 8190 | 94 |
| 266 | 20231019 | 141500 | 2229554700 | 8200 | 8200 | 8200 | 8200 | 884 |
| 267 | 20231019 | 141400 | 2222305900 | 8200 | 8190 | 8200 | 8190 | 492 |
| 268 | 20231019 | 141300 | 2218276410 | 8190 | 8190 | 8190 | 8190 | 1098 |
| 269 | 20231019 | 141200 | 2209283790 | 8190 | 8200 | 8200 | 8190 | 815 |
| 270 | 20231019 | 141100 | 2202600860 | 8180 | 8190 | 8190 | 8180 | 499 |
| 271 | 20231019 | 141000 | 2198514320 | 8190 | 8190 | 8190 | 8180 | 1303 |
| 272 | 20231019 | 140900 | 2187852750 | 8200 | 8200 | 8200 | 8190 | 2124 |
| 273 | 20231019 | 140800 | 2170456030 | 8200 | 8200 | 8200 | 8200 | 591 |
| 274 | 20231019 | 140700 | 2165609830 | 8200 | 8200 | 8200 | 8190 | 121 |
| 275 | 20231019 | 140600 | 2164617700 | 8200 | 8200 | 8200 | 8190 | 604 |
| 276 | 20231019 | 140500 | 2159666250 | 8210 | 8210 | 8210 | 8210 | 114 |
| 277 | 20231019 | 140400 | 2158730310 | 8190 | 8190 | 8190 | 8190 | 0 |
| 278 | 20231019 | 140300 | 2158730310 | 8190 | 8230 | 8230 | 8190 | 5346 |
| 279 | 20231019 | 140200 | 2114797260 | 8230 | 8230 | 8230 | 8230 | 1030 |
| 280 | 20231019 | 140100 | 2106320360 | 8240 | 8240 | 8240 | 8230 | 267 |
| 281 | 20231019 | 140000 | 2104122790 | 8230 | 8230 | 8230 | 8230 | 8 |
| 282 | 20231019 | 135900 | 2104056950 | 8240 | 8230 | 8240 | 8230 | 22 |
| 283 | 20231019 | 135800 | 2103875740 | 8240 | 8250 | 8250 | 8240 | 2389 |
| 284 | 20231019 | 135700 | 2084189450 | 8250 | 8250 | 8250 | 8240 | 179 |
| 285 | 20231019 | 135600 | 2082712770 | 8250 | 8250 | 8250 | 8250 | 0 |
| 286 | 20231019 | 135500 | 2082712770 | 8250 | 8240 | 8250 | 8240 | 183 |
| 287 | 20231019 | 135400 | 2081204210 | 8240 | 8240 | 8240 | 8240 | 189 |
| 288 | 20231019 | 135300 | 2079646850 | 8230 | 8230 | 8230 | 8230 | 7 |
| 289 | 20231019 | 135200 | 2079589240 | 8240 | 8230 | 8240 | 8220 | 555 |
| 290 | 20231019 | 135100 | 2075024380 | 8230 | 8220 | 8230 | 8220 | 177 |
| 291 | 20231019 | 135000 | 2073567750 | 8230 | 8230 | 8230 | 8230 | 1 |
| 292 | 20231019 | 134900 | 2073559520 | 8230 | 8230 | 8230 | 8230 | 63 |
| 293 | 20231019 | 134800 | 2073041030 | 8210 | 8210 | 8210 | 8200 | 204 |
| 294 | 20231019 | 134700 | 2071366310 | 8210 | 8210 | 8210 | 8210 | 2 |
| 295 | 20231019 | 134600 | 2071349890 | 8210 | 8220 | 8220 | 8210 | 1912 |
| 296 | 20231019 | 134500 | 2055652250 | 8220 | 8220 | 8230 | 8220 | 641 |
| 297 | 20231019 | 134400 | 2050383210 | 8220 | 8220 | 8220 | 8220 | 70 |
| 298 | 20231019 | 134300 | 2049807810 | 8220 | 8230 | 8230 | 8220 | 110 |
| 299 | 20231019 | 134200 | 2048903500 | 8220 | 8210 | 8220 | 8210 | 151 |
| 300 | 20231019 | 134100 | 2047663580 | 8210 | 8220 | 8220 | 8210 | 35 |
| 301 | 20231019 | 134000 | 2047375960 | 8230 | 8220 | 8230 | 8220 | 690 |
| 302 | 20231019 | 133900 | 2041704150 | 8220 | 8230 | 8230 | 8220 | 133 |
| 303 | 20231019 | 133800 | 2040609630 | 8230 | 8240 | 8240 | 8230 | 391 |
| 304 | 20231019 | 133700 | 2037390900 | 8230 | 8230 | 8230 | 8230 | 0 |
| 305 | 20231019 | 133600 | 2037390900 | 8230 | 8230 | 8230 | 8230 | 88 |
| 306 | 20231019 | 133500 | 2036666660 | 8230 | 8240 | 8240 | 8230 | 383 |
| 307 | 20231019 | 133400 | 2033511740 | 8260 | 8250 | 8260 | 8250 | 396 |
| 308 | 20231019 | 133300 | 2030243940 | 8260 | 8250 | 8260 | 8250 | 89 |
| 309 | 20231019 | 133200 | 2029508870 | 8240 | 8250 | 8250 | 8240 | 24 |
| 310 | 20231019 | 133100 | 2029311070 | 8250 | 8240 | 8250 | 8240 | 195 |
| 311 | 20231019 | 133000 | 2027703260 | 8240 | 8230 | 8240 | 8230 | 116 |
| 312 | 20231019 | 132900 | 2026748380 | 8230 | 8230 | 8240 | 8230 | 197 |
| 313 | 20231019 | 132800 | 2025126190 | 8240 | 8230 | 8240 | 8230 | 165 |
| 314 | 20231019 | 132700 | 2023767640 | 8230 | 8240 | 8240 | 8230 | 16 |
| 315 | 20231019 | 132600 | 2023635880 | 8240 | 8240 | 8240 | 8240 | 358 |
| 316 | 20231019 | 132500 | 2020685960 | 8240 | 8240 | 8240 | 8230 | 500 |
| 317 | 20231019 | 132400 | 2016568560 | 8240 | 8230 | 8240 | 8230 | 18 |
| 318 | 20231019 | 132300 | 2016420310 | 8240 | 8240 | 8240 | 8240 | 26 |
| 319 | 20231019 | 132200 | 2016206070 | 8240 | 8240 | 8240 | 8230 | 14 |
| 320 | 20231019 | 132100 | 2016090790 | 8240 | 8250 | 8250 | 8230 | 603 |
| 321 | 20231019 | 132000 | 2011122010 | 8260 | 8250 | 8260 | 8240 | 231 |
| 322 | 20231019 | 131900 | 2009214030 | 8270 | 8250 | 8270 | 8250 | 350 |
| 323 | 20231019 | 131800 | 2006325560 | 8240 | 8250 | 8250 | 8240 | 591 |
| 324 | 20231019 | 131700 | 2001449880 | 8250 | 8260 | 8260 | 8250 | 20 |
| 325 | 20231019 | 131600 | 2001284760 | 8260 | 8260 | 8260 | 8260 | 119 |
| 326 | 20231019 | 131500 | 2000301820 | 8260 | 8260 | 8260 | 8250 | 1057 |
| 327 | 20231019 | 131400 | 1991571070 | 8260 | 8260 | 8270 | 8260 | 1289 |
| 328 | 20231019 | 131300 | 1980923310 | 8260 | 8240 | 8260 | 8240 | 1988 |
| 329 | 20231019 | 131200 | 1964519040 | 8240 | 8230 | 8240 | 8230 | 17 |
| 330 | 20231019 | 131100 | 1964379030 | 8240 | 8240 | 8240 | 8240 | 415 |
| 331 | 20231019 | 131000 | 1960959430 | 8240 | 8240 | 8240 | 8230 | 43 |
| 332 | 20231019 | 130900 | 1960605400 | 8240 | 8240 | 8240 | 8240 | 186 |
| 333 | 20231019 | 130800 | 1959072760 | 8230 | 8250 | 8250 | 8230 | 7888 |
| 334 | 20231019 | 130700 | 1894056550 | 8250 | 8250 | 8250 | 8250 | 2 |
| 335 | 20231019 | 130600 | 1894040050 | 8250 | 8260 | 8260 | 8250 | 20 |
| 336 | 20231019 | 130500 | 1893874920 | 8250 | 8250 | 8250 | 8250 | 57 |
| 337 | 20231019 | 130400 | 1893404670 | 8260 | 8250 | 8260 | 8250 | 700 |
| 338 | 20231019 | 130300 | 1887629170 | 8250 | 8250 | 8250 | 8240 | 159 |
| 339 | 20231019 | 130200 | 1886317510 | 8250 | 8240 | 8250 | 8240 | 80 |
| 340 | 20231019 | 130100 | 1885658010 | 8240 | 8230 | 8240 | 8230 | 1016 |
| 341 | 20231019 | 130000 | 1877293920 | 8240 | 8230 | 8240 | 8230 | 415 |
| 342 | 20231019 | 125900 | 1873877320 | 8230 | 8240 | 8240 | 8230 | 1571 |
| 343 | 20231019 | 125800 | 1860933700 | 8240 | 8230 | 8240 | 8230 | 131 |
| 344 | 20231019 | 125700 | 1859854780 | 8230 | 8200 | 8230 | 8200 | 919 |
| 345 | 20231019 | 125600 | 1852303980 | 8200 | 8190 | 8200 | 8190 | 1334 |
| 346 | 20231019 | 125500 | 1841365250 | 8200 | 8200 | 8200 | 8200 | 210 |
| 347 | 20231019 | 125400 | 1839643250 | 8190 | 8200 | 8200 | 8190 | 30 |
| 348 | 20231019 | 125300 | 1839397530 | 8200 | 8180 | 8200 | 8180 | 355 |
| 349 | 20231019 | 125200 | 1836487380 | 8180 | 8190 | 8190 | 8180 | 1362 |
| 350 | 20231019 | 125100 | 1825335380 | 8200 | 8190 | 8200 | 8190 | 299 |
| 351 | 20231019 | 125000 | 1822883750 | 8190 | 8200 | 8200 | 8190 | 74 |
| 352 | 20231019 | 124900 | 1822277450 | 8180 | 8200 | 8200 | 8180 | 451 |
| 353 | 20231019 | 124800 | 1818584250 | 8180 | 8180 | 8200 | 8180 | 23 |
| 354 | 20231019 | 124700 | 1818395740 | 8190 | 8190 | 8200 | 8180 | 165 |
| 355 | 20231019 | 124600 | 1817044070 | 8200 | 8200 | 8200 | 8200 | 0 |
| 356 | 20231019 | 124500 | 1817044070 | 8200 | 8200 | 8200 | 8190 | 226 |
| 357 | 20231019 | 124400 | 1815190920 | 8190 | 8190 | 8190 | 8180 | 66 |
| 358 | 20231019 | 124300 | 1814650450 | 8190 | 8190 | 8190 | 8190 | 133 |
| 359 | 20231019 | 124200 | 1813561180 | 8190 | 8190 | 8190 | 8180 | 281 |
| 360 | 20231019 | 124100 | 1811260480 | 8180 | 8190 | 8190 | 8180 | 225 |
| 361 | 20231019 | 124000 | 1809418730 | 8190 | 8200 | 8200 | 8190 | 598 |
| 362 | 20231019 | 123900 | 1804521050 | 8200 | 8190 | 8200 | 8180 | 1312 |
| 363 | 20231019 | 123800 | 1793782270 | 8190 | 8180 | 8190 | 8180 | 20 |
| 364 | 20231019 | 123700 | 1793618640 | 8180 | 8180 | 8190 | 8180 | 60 |
| 365 | 20231019 | 123600 | 1793127830 | 8190 | 8190 | 8190 | 8190 | 5 |
| 366 | 20231019 | 123500 | 1793086880 | 8180 | 8190 | 8190 | 8180 | 203 |
| 367 | 20231019 | 123400 | 1791426290 | 8190 | 8190 | 8200 | 8190 | 441 |
| 368 | 20231019 | 123300 | 1787812720 | 8190 | 8180 | 8190 | 8170 | 1342 |
| 369 | 20231019 | 123200 | 1776833530 | 8190 | 8180 | 8190 | 8170 | 1318 |
| 370 | 20231019 | 123100 | 1766054000 | 8180 | 8180 | 8190 | 8180 | 137 |
| 371 | 20231019 | 123000 | 1764932460 | 8180 | 8180 | 8180 | 8170 | 338 |
| 372 | 20231019 | 122900 | 1762167690 | 8180 | 8180 | 8180 | 8180 | 11 |
| 373 | 20231019 | 122800 | 1762077710 | 8170 | 8180 | 8180 | 8170 | 125 |
| 374 | 20231019 | 122700 | 1761055510 | 8180 | 8180 | 8180 | 8170 | 213 |
| 375 | 20231019 | 122600 | 1759313370 | 8180 | 8190 | 8190 | 8180 | 4105 |
| 376 | 20231019 | 122500 | 1725731230 | 8190 | 8180 | 8190 | 8180 | 219 |
| 377 | 20231019 | 122400 | 1723937690 | 8180 | 8180 | 8180 | 8180 | 0 |
| 378 | 20231019 | 122300 | 1723937690 | 8180 | 8170 | 8180 | 8170 | 1868 |
| 379 | 20231019 | 122200 | 1708658020 | 8170 | 8180 | 8180 | 8170 | 103 |
| 380 | 20231019 | 122100 | 1707816500 | 8180 | 8180 | 8180 | 8170 | 2187 |
| 381 | 20231019 | 122000 | 1689926920 | 8180 | 8190 | 8190 | 8180 | 146 |
| 382 | 20231019 | 121900 | 1688731720 | 8190 | 8180 | 8190 | 8180 | 210 |
| 383 | 20231019 | 121800 | 1687012820 | 8180 | 8180 | 8180 | 8180 | 7 |
| 384 | 20231019 | 121700 | 1686955560 | 8170 | 8180 | 8180 | 8170 | 560 |
| 385 | 20231019 | 121600 | 1682379940 | 8180 | 8180 | 8180 | 8180 | 169 |
| 386 | 20231019 | 121500 | 1680997520 | 8180 | 8180 | 8180 | 8180 | 753 |
| 387 | 20231019 | 121400 | 1674837980 | 8180 | 8180 | 8180 | 8170 | 546 |
| 388 | 20231019 | 121300 | 1670372270 | 8180 | 8180 | 8180 | 8170 | 767 |
| 389 | 20231019 | 121200 | 1664100210 | 8170 | 8190 | 8190 | 8170 | 85 |
| 390 | 20231019 | 121100 | 1663404480 | 8190 | 8180 | 8190 | 8170 | 551 |
| 391 | 20231019 | 121000 | 1658897470 | 8180 | 8180 | 8180 | 8180 | 1005 |
| 392 | 20231019 | 120900 | 1650676570 | 8180 | 8180 | 8180 | 8180 | 217 |
| 393 | 20231019 | 120800 | 1648901510 | 8180 | 8180 | 8180 | 8180 | 1850 |
| 394 | 20231019 | 120700 | 1633768510 | 8190 | 8190 | 8190 | 8180 | 208 |
| 395 | 20231019 | 120600 | 1632065370 | 8190 | 8190 | 8190 | 8190 | 22 |
| 396 | 20231019 | 120500 | 1631885190 | 8190 | 8190 | 8190 | 8180 | 73 |
| 397 | 20231019 | 120400 | 1631287590 | 8190 | 8200 | 8200 | 8190 | 610 |
| 398 | 20231019 | 120300 | 1626291670 | 8200 | 8190 | 8200 | 8190 | 586 |
| 399 | 20231019 | 120200 | 1621492270 | 8200 | 8190 | 8210 | 8190 | 249 |
| 400 | 20231019 | 120100 | 1619449780 | 8200 | 8190 | 8200 | 8190 | 210 |
| 401 | 20231019 | 120000 | 1617729380 | 8190 | 8190 | 8200 | 8190 | 216 |
| 402 | 20231019 | 115900 | 1615959340 | 8200 | 8200 | 8200 | 8200 | 100 |
| 403 | 20231019 | 115800 | 1615139340 | 8190 | 8200 | 8200 | 8180 | 69 |
| 404 | 20231019 | 115700 | 1614573780 | 8180 | 8180 | 8180 | 8170 | 296 |
| 405 | 20231019 | 115600 | 1612152570 | 8180 | 8210 | 8210 | 8180 | 3289 |
| 406 | 20231019 | 115500 | 1585233120 | 8210 | 8210 | 8210 | 8210 | 446 |
| 407 | 20231019 | 115400 | 1581571460 | 8210 | 8230 | 8240 | 8210 | 117 |
| 408 | 20231019 | 115300 | 1580609610 | 8240 | 8230 | 8240 | 8230 | 118 |
| 409 | 20231019 | 115200 | 1579638240 | 8230 | 8230 | 8230 | 8220 | 220 |
| 410 | 20231019 | 115100 | 1577829320 | 8230 | 8220 | 8230 | 8220 | 372 |
| 411 | 20231019 | 115000 | 1574770860 | 8220 | 8220 | 8220 | 8210 | 97 |
| 412 | 20231019 | 114900 | 1573973590 | 8220 | 8220 | 8220 | 8220 | 7 |
| 413 | 20231019 | 114800 | 1573916050 | 8220 | 8220 | 8220 | 8210 | 167 |
| 414 | 20231019 | 114700 | 1572543390 | 8220 | 8210 | 8220 | 8210 | 18 |
| 415 | 20231019 | 114600 | 1572395590 | 8210 | 8200 | 8210 | 8200 | 8 |
| 416 | 20231019 | 114500 | 1572329980 | 8210 | 8210 | 8210 | 8210 | 1 |
| 417 | 20231019 | 114400 | 1572321770 | 8200 | 8200 | 8200 | 8200 | 399 |
| 418 | 20231019 | 114300 | 1569049970 | 8200 | 8200 | 8200 | 8190 | 57 |
| 419 | 20231019 | 114200 | 1568582640 | 8200 | 8200 | 8200 | 8200 | 50 |
| 420 | 20231019 | 114100 | 1568172640 | 8190 | 8190 | 8190 | 8180 | 1106 |
| 421 | 20231019 | 114000 | 1559121970 | 8200 | 8200 | 8200 | 8200 | 0 |
| 422 | 20231019 | 113900 | 1559121970 | 8200 | 8200 | 8200 | 8190 | 1595 |
| 423 | 20231019 | 113800 | 1546052050 | 8210 | 8210 | 8210 | 8210 | 328 |
| 424 | 20231019 | 113700 | 1543359170 | 8200 | 8210 | 8210 | 8200 | 85 |
| 425 | 20231019 | 113600 | 1542661390 | 8210 | 8210 | 8210 | 8200 | 17 |
| 426 | 20231019 | 113500 | 1542521920 | 8230 | 8230 | 8230 | 8230 | 43 |
| 427 | 20231019 | 113400 | 1542168030 | 8230 | 8210 | 8230 | 8210 | 132 |
| 428 | 20231019 | 113300 | 1541084170 | 8210 | 8200 | 8210 | 8200 | 54 |
| 429 | 20231019 | 113200 | 1540640920 | 8200 | 8200 | 8200 | 8200 | 270 |
| 430 | 20231019 | 113100 | 1538426920 | 8200 | 8180 | 8200 | 8180 | 710 |
| 431 | 20231019 | 113000 | 1532618740 | 8190 | 8190 | 8190 | 8180 | 454 |
| 432 | 20231019 | 112900 | 1528900980 | 8190 | 8180 | 8190 | 8180 | 355 |
| 433 | 20231019 | 112800 | 1525995920 | 8190 | 8180 | 8190 | 8180 | 953 |
| 434 | 20231019 | 112700 | 1518200370 | 8180 | 8180 | 8180 | 8170 | 226 |
| 435 | 20231019 | 112600 | 1516353810 | 8180 | 8200 | 8200 | 8180 | 2318 |
| 436 | 20231019 | 112500 | 1497389100 | 8190 | 8200 | 8200 | 8190 | 1100 |
| 437 | 20231019 | 112400 | 1488379960 | 8200 | 8230 | 8230 | 8190 | 1123 |
| 438 | 20231019 | 112300 | 1479181480 | 8230 | 8230 | 8230 | 8200 | 962 |
| 439 | 20231019 | 112200 | 1471288710 | 8230 | 8230 | 8230 | 8230 | 122 |
| 440 | 20231019 | 112100 | 1470284650 | 8230 | 8250 | 8250 | 8230 | 45 |
| 441 | 20231019 | 112000 | 1469913620 | 8250 | 8230 | 8260 | 8220 | 2172 |
| 442 | 20231019 | 111900 | 1452003170 | 8230 | 8230 | 8230 | 8230 | 115 |
| 443 | 20231019 | 111800 | 1451056720 | 8210 | 8210 | 8210 | 8200 | 500 |
| 444 | 20231019 | 111700 | 1446954890 | 8210 | 8210 | 8210 | 8210 | 0 |
| 445 | 20231019 | 111600 | 1446954890 | 8210 | 8240 | 8250 | 8210 | 745 |
| 446 | 20231019 | 111500 | 1440820320 | 8230 | 8230 | 8230 | 8230 | 230 |
| 447 | 20231019 | 111400 | 1438927420 | 8210 | 8220 | 8230 | 8210 | 160 |
| 448 | 20231019 | 111300 | 1437613260 | 8210 | 8220 | 8220 | 8210 | 43 |
| 449 | 20231019 | 111200 | 1437260170 | 8210 | 8210 | 8210 | 8210 | 41 |
| 450 | 20231019 | 111100 | 1436923560 | 8200 | 8200 | 8200 | 8200 | 720 |
| 451 | 20231019 | 111000 | 1431019560 | 8190 | 8190 | 8200 | 8180 | 379 |
| 452 | 20231019 | 110900 | 1427915440 | 8190 | 8190 | 8200 | 8190 | 888 |
| 453 | 20231019 | 110800 | 1420642620 | 8190 | 8180 | 8190 | 8180 | 22 |
| 454 | 20231019 | 110700 | 1420462650 | 8180 | 8180 | 8180 | 8180 | 859 |
| 455 | 20231019 | 110600 | 1413436030 | 8180 | 8180 | 8180 | 8180 | 1784 |
| 456 | 20231019 | 110500 | 1398842910 | 8180 | 8190 | 8200 | 8180 | 686 |
| 457 | 20231019 | 110400 | 1393226070 | 8190 | 8190 | 8190 | 8180 | 1030 |
| 458 | 20231019 | 110300 | 1384790440 | 8190 | 8190 | 8200 | 8180 | 5366 |
| 459 | 20231019 | 110200 | 1340875450 | 8190 | 8190 | 8190 | 8190 | 500 |
| 460 | 20231019 | 110100 | 1336780450 | 8190 | 8230 | 8230 | 8190 | 868 |
| 461 | 20231019 | 110000 | 1329667430 | 8190 | 8210 | 8210 | 8190 | 5918 |
| 462 | 20231019 | 105900 | 1281153780 | 8210 | 8230 | 8230 | 8210 | 907 |
| 463 | 20231019 | 105800 | 1273705330 | 8210 | 8220 | 8220 | 8210 | 631 |
| 464 | 20231019 | 105700 | 1268519510 | 8220 | 8240 | 8240 | 8210 | 570 |
| 465 | 20231019 | 105600 | 1263834150 | 8220 | 8220 | 8220 | 8220 | 35 |
| 466 | 20231019 | 105500 | 1263546450 | 8250 | 8210 | 8250 | 8210 | 150 |
| 467 | 20231019 | 105400 | 1262312970 | 8220 | 8220 | 8220 | 8210 | 93 |
| 468 | 20231019 | 105300 | 1261548580 | 8200 | 8220 | 8220 | 8200 | 3832 |
| 469 | 20231019 | 105200 | 1230119210 | 8220 | 8240 | 8240 | 8200 | 8958 |
| 470 | 20231019 | 105100 | 1156563000 | 8230 | 8230 | 8230 | 8230 | 99 |
| 471 | 20231019 | 105000 | 1155748230 | 8230 | 8240 | 8240 | 8230 | 18 |
| 472 | 20231019 | 104900 | 1155600040 | 8230 | 8230 | 8230 | 8220 | 1340 |
| 473 | 20231019 | 104800 | 1144581220 | 8230 | 8230 | 8230 | 8230 | 677 |
| 474 | 20231019 | 104700 | 1139009510 | 8240 | 8240 | 8260 | 8240 | 432 |
| 475 | 20231019 | 104600 | 1135449770 | 8240 | 8280 | 8280 | 8230 | 1134 |
| 476 | 20231019 | 104500 | 1126105730 | 8280 | 8250 | 8290 | 8250 | 120 |
| 477 | 20231019 | 104400 | 1125114060 | 8250 | 8240 | 8250 | 8230 | 2176 |
| 478 | 20231019 | 104300 | 1107194450 | 8250 | 8250 | 8250 | 8250 | 296 |
| 479 | 20231019 | 104200 | 1104752450 | 8250 | 8290 | 8290 | 8250 | 2406 |
| 480 | 20231019 | 104100 | 1084900630 | 8280 | 8280 | 8280 | 8280 | 150 |
| 481 | 20231019 | 104000 | 1083658630 | 8280 | 8260 | 8280 | 8260 | 253 |
| 482 | 20231019 | 103900 | 1081566590 | 8260 | 8260 | 8260 | 8260 | 42 |
| 483 | 20231019 | 103800 | 1081219670 | 8260 | 8250 | 8260 | 8250 | 60 |
| 484 | 20231019 | 103700 | 1080724180 | 8250 | 8250 | 8250 | 8250 | 298 |
| 485 | 20231019 | 103600 | 1078265680 | 8250 | 8250 | 8260 | 8240 | 536 |
| 486 | 20231019 | 103500 | 1073846500 | 8250 | 8260 | 8260 | 8240 | 489 |
| 487 | 20231019 | 103400 | 1069811420 | 8260 | 8260 | 8260 | 8260 | 644 |
| 488 | 20231019 | 103300 | 1064491980 | 8260 | 8250 | 8260 | 8250 | 153 |
| 489 | 20231019 | 103200 | 1063228290 | 8250 | 8240 | 8250 | 8240 | 240 |
| 490 | 20231019 | 103100 | 1061248390 | 8240 | 8250 | 8250 | 8240 | 235 |
| 491 | 20231019 | 103000 | 1059311860 | 8250 | 8240 | 8250 | 8240 | 11 |
| 492 | 20231019 | 102900 | 1059221190 | 8250 | 8250 | 8260 | 8250 | 156 |
| 493 | 20231019 | 102800 | 1057933840 | 8240 | 8240 | 8250 | 8240 | 85 |
| 494 | 20231019 | 102700 | 1057232940 | 8240 | 8240 | 8240 | 8240 | 66 |
| 495 | 20231019 | 102600 | 1056689100 | 8240 | 8240 | 8240 | 8240 | 174 |
| 496 | 20231019 | 102500 | 1055255340 | 8240 | 8250 | 8250 | 8240 | 691 |
| 497 | 20231019 | 102400 | 1049560810 | 8250 | 8250 | 8250 | 8250 | 100 |
| 498 | 20231019 | 102300 | 1048735810 | 8240 | 8240 | 8240 | 8240 | 31 |
| 499 | 20231019 | 102200 | 1048480370 | 8240 | 8250 | 8250 | 8240 | 115 |
| 500 | 20231019 | 102100 | 1047531640 | 8240 | 8240 | 8240 | 8240 | 323 |
| 501 | 20231019 | 102000 | 1044870120 | 8240 | 8240 | 8240 | 8240 | 491 |
| 502 | 20231019 | 101900 | 1040824280 | 8240 | 8250 | 8250 | 8240 | 192 |
| 503 | 20231019 | 101800 | 1039241160 | 8250 | 8250 | 8250 | 8250 | 63 |
| 504 | 20231019 | 101700 | 1038721410 | 8250 | 8260 | 8260 | 8240 | 41 |
| 505 | 20231019 | 101600 | 1038382960 | 8260 | 8250 | 8260 | 8250 | 168 |
| 506 | 20231019 | 101500 | 1036995360 | 8260 | 8250 | 8260 | 8250 | 154 |
| 507 | 20231019 | 101400 | 1035724850 | 8250 | 8240 | 8250 | 8240 | 813 |
| 508 | 20231019 | 101300 | 1029019330 | 8240 | 8240 | 8240 | 8240 | 323 |
| 509 | 20231019 | 101200 | 1026357810 | 8240 | 8240 | 8240 | 8230 | 579 |
| 510 | 20231019 | 101100 | 1021592030 | 8240 | 8240 | 8240 | 8240 | 1002 |
| 511 | 20231019 | 101000 | 1013335550 | 8240 | 8240 | 8240 | 8240 | 107 |
| 512 | 20231019 | 100900 | 1012453870 | 8240 | 8240 | 8240 | 8240 | 40 |
| 513 | 20231019 | 100800 | 1012124270 | 8240 | 8250 | 8250 | 8230 | 279 |
| 514 | 20231019 | 100700 | 1009825500 | 8240 | 8230 | 8240 | 8230 | 108 |
| 515 | 20231019 | 100600 | 1008936590 | 8230 | 8250 | 8250 | 8230 | 2625 |
| 516 | 20231019 | 100500 | 987319190 | 8240 | 8260 | 8260 | 8240 | 264 |
| 517 | 20231019 | 100400 | 985142900 | 8250 | 8250 | 8250 | 8250 | 714 |
| 518 | 20231019 | 100300 | 979252400 | 8250 | 8250 | 8260 | 8250 | 178 |
| 519 | 20231019 | 100200 | 977782620 | 8250 | 8260 | 8260 | 8250 | 401 |
| 520 | 20231019 | 100100 | 974474160 | 8260 | 8260 | 8260 | 8250 | 250 |
| 521 | 20231019 | 100000 | 972410160 | 8240 | 8250 | 8250 | 8240 | 918 |
| 522 | 20231019 | 095900 | 964838180 | 8250 | 8250 | 8250 | 8240 | 1978 |
| 523 | 20231019 | 095800 | 948520940 | 8250 | 8280 | 8280 | 8250 | 999 |
| 524 | 20231019 | 095700 | 940275490 | 8280 | 8270 | 8280 | 8270 | 25 |
| 525 | 20231019 | 095600 | 940068510 | 8270 | 8280 | 8280 | 8270 | 440 |
| 526 | 20231019 | 095500 | 936428370 | 8280 | 8270 | 8280 | 8270 | 311 |
| 527 | 20231019 | 095400 | 933853570 | 8270 | 8270 | 8270 | 8260 | 390 |
| 528 | 20231019 | 095300 | 930630100 | 8260 | 8260 | 8260 | 8250 | 389 |
| 529 | 20231019 | 095200 | 927417350 | 8260 | 8260 | 8260 | 8260 | 212 |
| 530 | 20231019 | 095100 | 925666230 | 8250 | 8250 | 8260 | 8240 | 449 |
| 531 | 20231019 | 095000 | 921963080 | 8250 | 8240 | 8250 | 8240 | 248 |
| 532 | 20231019 | 094900 | 919917500 | 8250 | 8240 | 8250 | 8240 | 63 |
| 533 | 20231019 | 094800 | 919397820 | 8240 | 8250 | 8250 | 8240 | 320 |
| 534 | 20231019 | 094700 | 916761000 | 8240 | 8260 | 8260 | 8240 | 2050 |
| 535 | 20231019 | 094600 | 899865780 | 8260 | 8250 | 8260 | 8240 | 726 |
| 536 | 20231019 | 094500 | 893882800 | 8240 | 8250 | 8250 | 8230 | 394 |
| 537 | 20231019 | 094400 | 890636000 | 8260 | 8250 | 8260 | 8240 | 1472 |
| 538 | 20231019 | 094300 | 878503270 | 8250 | 8270 | 8270 | 8250 | 413 |
| 539 | 20231019 | 094200 | 875091680 | 8270 | 8250 | 8270 | 8250 | 102 |
| 540 | 20231019 | 094100 | 874249240 | 8240 | 8260 | 8260 | 8240 | 3972 |
| 541 | 20231019 | 094000 | 841489240 | 8260 | 8270 | 8270 | 8250 | 1099 |
| 542 | 20231019 | 093900 | 832420060 | 8270 | 8280 | 8280 | 8270 | 49 |
| 543 | 20231019 | 093800 | 832014780 | 8280 | 8270 | 8280 | 8260 | 739 |
| 544 | 20231019 | 093700 | 825903460 | 8280 | 8280 | 8300 | 8280 | 732 |
| 545 | 20231019 | 093600 | 819842300 | 8280 | 8280 | 8280 | 8280 | 125 |
| 546 | 20231019 | 093500 | 818807300 | 8280 | 8300 | 8300 | 8280 | 104 |
| 547 | 20231019 | 093400 | 817945450 | 8300 | 8300 | 8300 | 8300 | 108 |
| 548 | 20231019 | 093300 | 817049050 | 8300 | 8300 | 8320 | 8270 | 851 |
| 549 | 20231019 | 093200 | 809984610 | 8300 | 8250 | 8300 | 8250 | 11825 |
| 550 | 20231019 | 093100 | 712185620 | 8250 | 8230 | 8250 | 8230 | 921 |
| 551 | 20231019 | 093000 | 704594830 | 8240 | 8230 | 8240 | 8220 | 712 |
| 552 | 20231019 | 092900 | 698736780 | 8230 | 8220 | 8230 | 8220 | 176 |
| 553 | 20231019 | 092800 | 697288360 | 8220 | 8220 | 8230 | 8220 | 1081 |
| 554 | 20231019 | 092700 | 688400450 | 8220 | 8220 | 8230 | 8220 | 724 |
| 555 | 20231019 | 092600 | 682447700 | 8230 | 8220 | 8230 | 8220 | 120 |
| 556 | 20231019 | 092500 | 681460400 | 8210 | 8240 | 8240 | 8210 | 2084 |
| 557 | 20231019 | 092400 | 664329130 | 8250 | 8230 | 8250 | 8210 | 8790 |
| 558 | 20231019 | 092300 | 592060480 | 8230 | 8240 | 8240 | 8230 | 2191 |
| 559 | 20231019 | 092200 | 574021550 | 8240 | 8260 | 8260 | 8240 | 3114 |
| 560 | 20231019 | 092100 | 548349340 | 8260 | 8270 | 8270 | 8260 | 719 |
| 561 | 20231019 | 092000 | 542404850 | 8260 | 8270 | 8270 | 8250 | 2559 |
| 562 | 20231019 | 091900 | 521277530 | 8260 | 8260 | 8270 | 8260 | 1002 |
| 563 | 20231019 | 091800 | 512997260 | 8260 | 8270 | 8270 | 8260 | 1824 |
| 564 | 20231019 | 091700 | 497923780 | 8270 | 8280 | 8280 | 8270 | 1388 |
| 565 | 20231019 | 091600 | 486439010 | 8280 | 8290 | 8290 | 8280 | 2137 |
| 566 | 20231019 | 091500 | 468742460 | 8300 | 8300 | 8310 | 8280 | 1602 |
| 567 | 20231019 | 091400 | 455464480 | 8300 | 8290 | 8320 | 8280 | 1298 |
| 568 | 20231019 | 091300 | 444686720 | 8290 | 8270 | 8290 | 8270 | 356 |
| 569 | 20231019 | 091200 | 441738600 | 8250 | 8220 | 8260 | 8220 | 2794 |
| 570 | 20231019 | 091100 | 418702700 | 8220 | 8220 | 8220 | 8210 | 1115 |
| 571 | 20231019 | 091000 | 409538820 | 8220 | 8250 | 8250 | 8220 | 3147 |
| 572 | 20231019 | 090900 | 383641450 | 8240 | 8220 | 8260 | 8220 | 1948 |
| 573 | 20231019 | 090800 | 367578200 | 8250 | 8250 | 8260 | 8220 | 2772 |
| 574 | 20231019 | 090700 | 344709860 | 8250 | 8220 | 8260 | 8220 | 2827 |
| 575 | 20231019 | 090600 | 321374980 | 8230 | 8230 | 8230 | 8200 | 3409 |
| 576 | 20231019 | 090500 | 293369130 | 8230 | 8230 | 8230 | 8210 | 3670 |
| 577 | 20231019 | 090400 | 263198350 | 8220 | 8250 | 8290 | 8220 | 4673 |
| 578 | 20231019 | 090300 | 224701180 | 8230 | 8250 | 8260 | 8230 | 4254 |
| 579 | 20231019 | 090200 | 189618220 | 8260 | 8270 | 8290 | 8250 | 5424 |
| 580 | 20231019 | 090100 | 144837100 | 8260 | 8290 | 8290 | 8250 | 4744 |
| 581 | 20231019 | 090000 | 105629080 | 8290 | 8390 | 8390 | 8290 | 12578 |