30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 3 | 20231019 | 190000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 4 | 20231019 | 185900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 5 | 20231019 | 185800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 6 | 20231019 | 185700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 7 | 20231019 | 185600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 8 | 20231019 | 185500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 9 | 20231019 | 185400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 10 | 20231019 | 185300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 11 | 20231019 | 185200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 12 | 20231019 | 185100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 13 | 20231019 | 185000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 14 | 20231019 | 184900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 15 | 20231019 | 184800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 16 | 20231019 | 184700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 17 | 20231019 | 184600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 18 | 20231019 | 184500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 19 | 20231019 | 184400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 20 | 20231019 | 184300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 21 | 20231019 | 184200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 22 | 20231019 | 184100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 23 | 20231019 | 184000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 24 | 20231019 | 183900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 25 | 20231019 | 183800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 26 | 20231019 | 183700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 27 | 20231019 | 183600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 28 | 20231019 | 183500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 29 | 20231019 | 183400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 30 | 20231019 | 183300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 31 | 20231019 | 183200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 32 | 20231019 | 183100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 33 | 20231019 | 183000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 34 | 20231019 | 182900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 35 | 20231019 | 182800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 36 | 20231019 | 182700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 37 | 20231019 | 182600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 38 | 20231019 | 182500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 39 | 20231019 | 182400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 40 | 20231019 | 182300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 41 | 20231019 | 182200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 42 | 20231019 | 182100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 43 | 20231019 | 182000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 44 | 20231019 | 181900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 45 | 20231019 | 181800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 46 | 20231019 | 181700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 47 | 20231019 | 181600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 48 | 20231019 | 181500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 49 | 20231019 | 181400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 50 | 20231019 | 181300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 51 | 20231019 | 181200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 52 | 20231019 | 181100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 53 | 20231019 | 181000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 54 | 20231019 | 180900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 55 | 20231019 | 180800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 56 | 20231019 | 180700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 57 | 20231019 | 180600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 58 | 20231019 | 180500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 59 | 20231019 | 180400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 60 | 20231019 | 180300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 61 | 20231019 | 180200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 62 | 20231019 | 180100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 63 | 20231019 | 180000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 64 | 20231019 | 175900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 65 | 20231019 | 175800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 66 | 20231019 | 175700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 67 | 20231019 | 175600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 68 | 20231019 | 175500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 69 | 20231019 | 175400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 70 | 20231019 | 175300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 71 | 20231019 | 175200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 72 | 20231019 | 175100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 73 | 20231019 | 175000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 74 | 20231019 | 174900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 75 | 20231019 | 174800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 76 | 20231019 | 174700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 77 | 20231019 | 174600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 78 | 20231019 | 174500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 79 | 20231019 | 174400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 80 | 20231019 | 174300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 81 | 20231019 | 174200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 82 | 20231019 | 174100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 83 | 20231019 | 174000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 84 | 20231019 | 173900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 85 | 20231019 | 173800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 86 | 20231019 | 173700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 87 | 20231019 | 173600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 88 | 20231019 | 173500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 89 | 20231019 | 173400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 90 | 20231019 | 173300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 91 | 20231019 | 173200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 92 | 20231019 | 173100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 93 | 20231019 | 173000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 94 | 20231019 | 172900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 95 | 20231019 | 172800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 96 | 20231019 | 172700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 97 | 20231019 | 172600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 98 | 20231019 | 172500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 99 | 20231019 | 172400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 100 | 20231019 | 172300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 101 | 20231019 | 172200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 102 | 20231019 | 172100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 103 | 20231019 | 172000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 104 | 20231019 | 171900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 105 | 20231019 | 171800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 106 | 20231019 | 171700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 107 | 20231019 | 171600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 108 | 20231019 | 171500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 109 | 20231019 | 171400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 110 | 20231019 | 171300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 111 | 20231019 | 171200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 112 | 20231019 | 171100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 113 | 20231019 | 171000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 114 | 20231019 | 170900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 115 | 20231019 | 170800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 116 | 20231019 | 170700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 117 | 20231019 | 170600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 118 | 20231019 | 170500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 119 | 20231019 | 170400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 120 | 20231019 | 170300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 121 | 20231019 | 170200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 122 | 20231019 | 170100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 123 | 20231019 | 170000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 124 | 20231019 | 165900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 125 | 20231019 | 165800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 126 | 20231019 | 165700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 127 | 20231019 | 165600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 128 | 20231019 | 165500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 129 | 20231019 | 165400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 130 | 20231019 | 165300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 131 | 20231019 | 165200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 132 | 20231019 | 165100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 133 | 20231019 | 165000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 134 | 20231019 | 164900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 135 | 20231019 | 164800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 136 | 20231019 | 164700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 137 | 20231019 | 164600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 138 | 20231019 | 164500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 139 | 20231019 | 164400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 140 | 20231019 | 164300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 141 | 20231019 | 164200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 142 | 20231019 | 164100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 143 | 20231019 | 164000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 144 | 20231019 | 163900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 145 | 20231019 | 163800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 146 | 20231019 | 163700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 147 | 20231019 | 163600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 148 | 20231019 | 163500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 149 | 20231019 | 163400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 150 | 20231019 | 163300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 151 | 20231019 | 163200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 152 | 20231019 | 163100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 153 | 20231019 | 163000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 154 | 20231019 | 162900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 155 | 20231019 | 162800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 156 | 20231019 | 162700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 157 | 20231019 | 162600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 158 | 20231019 | 162500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 159 | 20231019 | 162400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 160 | 20231019 | 162300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 161 | 20231019 | 162200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 162 | 20231019 | 162100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 163 | 20231019 | 162000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 164 | 20231019 | 161900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 165 | 20231019 | 161800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 166 | 20231019 | 161700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 167 | 20231019 | 161600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 168 | 20231019 | 161500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 169 | 20231019 | 161400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 170 | 20231019 | 161300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 171 | 20231019 | 161200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 172 | 20231019 | 161100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 173 | 20231019 | 161000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 174 | 20231019 | 160900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 175 | 20231019 | 160800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 176 | 20231019 | 160700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 177 | 20231019 | 160600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 178 | 20231019 | 160500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 179 | 20231019 | 160400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 180 | 20231019 | 160300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 181 | 20231019 | 160200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 182 | 20231019 | 160100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 183 | 20231019 | 160000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 184 | 20231019 | 155900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 185 | 20231019 | 155800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 186 | 20231019 | 155700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 187 | 20231019 | 155600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 188 | 20231019 | 155500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 189 | 20231019 | 155400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 190 | 20231019 | 155300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 191 | 20231019 | 155200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 192 | 20231019 | 155100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 193 | 20231019 | 155000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 194 | 20231019 | 154900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 195 | 20231019 | 154800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 196 | 20231019 | 154700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 197 | 20231019 | 154600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 198 | 20231019 | 154500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 199 | 20231019 | 154400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 200 | 20231019 | 154300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 201 | 20231019 | 154200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 202 | 20231019 | 154100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 203 | 20231019 | 154000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 204 | 20231019 | 153900 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 205 | 20231019 | 153800 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 206 | 20231019 | 153700 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 207 | 20231019 | 153600 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 208 | 20231019 | 153500 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 209 | 20231019 | 153400 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 210 | 20231019 | 153300 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 211 | 20231019 | 153200 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 0 |
| 212 | 20231019 | 153100 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 213 | 20231019 | 153000 | 10200701320 | 8250 | 8250 | 8250 | 8250 | 6633 |
| 214 | 20231019 | 152900 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 215 | 20231019 | 152800 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 216 | 20231019 | 152700 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 217 | 20231019 | 152600 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 218 | 20231019 | 152500 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 219 | 20231019 | 152400 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 220 | 20231019 | 152300 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 221 | 20231019 | 152200 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 222 | 20231019 | 152100 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 223 | 20231019 | 152000 | 10145979070 | 8230 | 8230 | 8230 | 8230 | 0 |
| 224 | 20231019 | 151900 | 10145979070 | 8230 | 8200 | 8250 | 8200 | 5602 |
| 225 | 20231019 | 151800 | 10099940550 | 8200 | 8160 | 8200 | 8160 | 764 |
| 226 | 20231019 | 151700 | 10093679290 | 8200 | 8160 | 8200 | 8150 | 335 |
| 227 | 20231019 | 151600 | 10090943790 | 8140 | 8130 | 8160 | 8130 | 516 |
| 228 | 20231019 | 151500 | 10086739390 | 8130 | 8140 | 8140 | 8120 | 2300 |
| 229 | 20231019 | 151400 | 10068057310 | 8130 | 8150 | 8160 | 8130 | 1445 |
| 230 | 20231019 | 151300 | 10056289500 | 8170 | 8170 | 8190 | 8170 | 571 |
| 231 | 20231019 | 151200 | 10051624230 | 8190 | 8150 | 8190 | 8150 | 168 |
| 232 | 20231019 | 151100 | 10050251270 | 8190 | 8140 | 8210 | 8140 | 118 |
| 233 | 20231019 | 151000 | 10049290400 | 8140 | 8200 | 8210 | 8110 | 663 |
| 234 | 20231019 | 150900 | 10043856610 | 8130 | 8120 | 8200 | 8100 | 4407 |
| 235 | 20231019 | 150800 | 10008024560 | 8130 | 8110 | 8130 | 8110 | 417 |
| 236 | 20231019 | 150700 | 10004642670 | 8110 | 8110 | 8130 | 8100 | 2047 |
| 237 | 20231019 | 150600 | 9988034410 | 8110 | 8110 | 8120 | 8100 | 124 |
| 238 | 20231019 | 150500 | 9987028710 | 8120 | 8120 | 8120 | 8120 | 11 |
| 239 | 20231019 | 150400 | 9986939390 | 8100 | 8100 | 8120 | 8100 | 20 |
| 240 | 20231019 | 150300 | 9986777360 | 8120 | 8120 | 8120 | 8100 | 502 |
| 241 | 20231019 | 150200 | 9982707120 | 8110 | 8100 | 8120 | 8090 | 166 |
| 242 | 20231019 | 150100 | 9981363860 | 8090 | 8130 | 8130 | 8090 | 307 |
| 243 | 20231019 | 150000 | 9978875190 | 8090 | 8110 | 8140 | 8090 | 1821 |
| 244 | 20231019 | 145900 | 9964132020 | 8100 | 8130 | 8130 | 8100 | 463 |
| 245 | 20231019 | 145800 | 9960369490 | 8130 | 8130 | 8140 | 8120 | 135 |
| 246 | 20231019 | 145700 | 9959272080 | 8140 | 8140 | 8140 | 8130 | 210 |
| 247 | 20231019 | 145600 | 9957564680 | 8140 | 8100 | 8140 | 8100 | 813 |
| 248 | 20231019 | 145500 | 9950975740 | 8150 | 8150 | 8150 | 8150 | 1 |
| 249 | 20231019 | 145400 | 9950967590 | 8090 | 8110 | 8110 | 8090 | 1230 |
| 250 | 20231019 | 145300 | 9941008670 | 8150 | 8110 | 8150 | 8100 | 257 |
| 251 | 20231019 | 145200 | 9938926340 | 8130 | 8130 | 8130 | 8100 | 9 |
| 252 | 20231019 | 145100 | 9938853200 | 8090 | 8110 | 8110 | 8090 | 2093 |
| 253 | 20231019 | 145000 | 9921886430 | 8110 | 8120 | 8120 | 8100 | 1995 |
| 254 | 20231019 | 144900 | 9905720360 | 8120 | 8130 | 8130 | 8120 | 37 |
| 255 | 20231019 | 144800 | 9905419910 | 8140 | 8120 | 8140 | 8110 | 456 |
| 256 | 20231019 | 144700 | 9901719970 | 8110 | 8120 | 8150 | 8110 | 665 |
| 257 | 20231019 | 144600 | 9896322170 | 8150 | 8190 | 8190 | 8120 | 644 |
| 258 | 20231019 | 144500 | 9891079390 | 8140 | 8150 | 8150 | 8140 | 262 |
| 259 | 20231019 | 144400 | 9888945560 | 8200 | 8150 | 8200 | 8150 | 67 |
| 260 | 20231019 | 144300 | 9888399290 | 8140 | 8170 | 8220 | 8130 | 1120 |
| 261 | 20231019 | 144200 | 9879271140 | 8220 | 8150 | 8220 | 8150 | 2105 |
| 262 | 20231019 | 144100 | 9862025970 | 8150 | 8150 | 8160 | 8150 | 409 |
| 263 | 20231019 | 144000 | 9858692410 | 8160 | 8160 | 8160 | 8150 | 1982 |
| 264 | 20231019 | 143900 | 9842531260 | 8160 | 8210 | 8210 | 8160 | 1001 |
| 265 | 20231019 | 143800 | 9834359740 | 8190 | 8220 | 8220 | 8180 | 1624 |
| 266 | 20231019 | 143700 | 9821059110 | 8220 | 8190 | 8220 | 8180 | 30 |
| 267 | 20231019 | 143600 | 9820813450 | 8180 | 8170 | 8190 | 8160 | 292 |
| 268 | 20231019 | 143500 | 9818426260 | 8170 | 8170 | 8170 | 8170 | 442 |
| 269 | 20231019 | 143400 | 9814815120 | 8170 | 8160 | 8170 | 8160 | 694 |
| 270 | 20231019 | 143300 | 9809151440 | 8160 | 8170 | 8170 | 8150 | 144 |
| 271 | 20231019 | 143200 | 9807976460 | 8150 | 8180 | 8180 | 8150 | 1143 |
| 272 | 20231019 | 143100 | 9798656220 | 8160 | 8160 | 8180 | 8160 | 213 |
| 273 | 20231019 | 143000 | 9796918080 | 8180 | 8180 | 8180 | 8150 | 2110 |
| 274 | 20231019 | 142900 | 9779720460 | 8180 | 8180 | 8180 | 8180 | 0 |
| 275 | 20231019 | 142800 | 9779720460 | 8180 | 8180 | 8180 | 8170 | 12 |
| 276 | 20231019 | 142700 | 9779622400 | 8150 | 8150 | 8150 | 8130 | 2070 |
| 277 | 20231019 | 142600 | 9762771670 | 8130 | 8150 | 8150 | 8130 | 393 |
| 278 | 20231019 | 142500 | 9759573600 | 8150 | 8140 | 8180 | 8140 | 427 |
| 279 | 20231019 | 142400 | 9756096920 | 8150 | 8180 | 8210 | 8150 | 373 |
| 280 | 20231019 | 142300 | 9753050550 | 8210 | 8210 | 8210 | 8210 | 2 |
| 281 | 20231019 | 142200 | 9753034130 | 8210 | 8200 | 8210 | 8200 | 500 |
| 282 | 20231019 | 142100 | 9748929540 | 8210 | 8210 | 8210 | 8150 | 141 |
| 283 | 20231019 | 142000 | 9747774930 | 8210 | 8210 | 8210 | 8140 | 2105 |
| 284 | 20231019 | 141900 | 9730624200 | 8210 | 8180 | 8210 | 8180 | 138 |
| 285 | 20231019 | 141800 | 9729495270 | 8180 | 8160 | 8180 | 8140 | 2173 |
| 286 | 20231019 | 141700 | 9711761780 | 8160 | 8150 | 8160 | 8150 | 251 |
| 287 | 20231019 | 141600 | 9709715120 | 8120 | 8170 | 8170 | 8120 | 1963 |
| 288 | 20231019 | 141500 | 9693715780 | 8170 | 8200 | 8200 | 8170 | 2480 |
| 289 | 20231019 | 141400 | 9673403850 | 8200 | 8200 | 8210 | 8200 | 338 |
| 290 | 20231019 | 141300 | 9670632150 | 8200 | 8210 | 8220 | 8200 | 142 |
| 291 | 20231019 | 141200 | 9669467380 | 8220 | 8200 | 8220 | 8200 | 19 |
| 292 | 20231019 | 141100 | 9669311560 | 8230 | 8220 | 8230 | 8220 | 1000 |
| 293 | 20231019 | 141000 | 9661083820 | 8200 | 8200 | 8220 | 8200 | 173 |
| 294 | 20231019 | 140900 | 9659665200 | 8200 | 8220 | 8220 | 8200 | 108 |
| 295 | 20231019 | 140800 | 9658777460 | 8200 | 8200 | 8200 | 8200 | 206 |
| 296 | 20231019 | 140700 | 9657088260 | 8230 | 8230 | 8230 | 8210 | 1173 |
| 297 | 20231019 | 140600 | 9647446240 | 8220 | 8230 | 8230 | 8220 | 49 |
| 298 | 20231019 | 140500 | 9647043170 | 8230 | 8200 | 8230 | 8200 | 155 |
| 299 | 20231019 | 140400 | 9645769460 | 8210 | 8220 | 8220 | 8200 | 116 |
| 300 | 20231019 | 140300 | 9644816950 | 8220 | 8220 | 8220 | 8220 | 1 |
| 301 | 20231019 | 140200 | 9644808730 | 8190 | 8200 | 8220 | 8190 | 1035 |
| 302 | 20231019 | 140100 | 9636320410 | 8200 | 8170 | 8200 | 8170 | 260 |
| 303 | 20231019 | 140000 | 9634193360 | 8170 | 8170 | 8170 | 8170 | 511 |
| 304 | 20231019 | 135900 | 9630018490 | 8170 | 8160 | 8180 | 8160 | 168 |
| 305 | 20231019 | 135800 | 9628645890 | 8160 | 8150 | 8170 | 8120 | 663 |
| 306 | 20231019 | 135700 | 9623246930 | 8150 | 8100 | 8150 | 8090 | 837 |
| 307 | 20231019 | 135600 | 9616466170 | 8140 | 8110 | 8140 | 8100 | 2360 |
| 308 | 20231019 | 135500 | 9597317760 | 8090 | 8130 | 8130 | 8090 | 1992 |
| 309 | 20231019 | 135400 | 9581180940 | 8140 | 8140 | 8140 | 8090 | 2945 |
| 310 | 20231019 | 135300 | 9557345340 | 8130 | 8190 | 8190 | 8100 | 8286 |
| 311 | 20231019 | 135200 | 9490107210 | 8190 | 8170 | 8190 | 8140 | 1963 |
| 312 | 20231019 | 135100 | 9474083280 | 8200 | 8160 | 8200 | 8160 | 375 |
| 313 | 20231019 | 135000 | 9471012570 | 8170 | 8180 | 8190 | 8170 | 48 |
| 314 | 20231019 | 134900 | 9470620130 | 8190 | 8190 | 8190 | 8190 | 1 |
| 315 | 20231019 | 134800 | 9470611940 | 8200 | 8180 | 8210 | 8180 | 14 |
| 316 | 20231019 | 134700 | 9470497370 | 8150 | 8180 | 8180 | 8150 | 329 |
| 317 | 20231019 | 134600 | 9467810710 | 8200 | 8180 | 8200 | 8130 | 6053 |
| 318 | 20231019 | 134500 | 9418434710 | 8170 | 8190 | 8190 | 8170 | 1297 |
| 319 | 20231019 | 134400 | 9407836780 | 8180 | 8240 | 8240 | 8180 | 1001 |
| 320 | 20231019 | 134300 | 9399637720 | 8250 | 8220 | 8250 | 8190 | 953 |
| 321 | 20231019 | 134200 | 9391817200 | 8180 | 8250 | 8250 | 8180 | 5486 |
| 322 | 20231019 | 134100 | 9346898490 | 8220 | 8230 | 8230 | 8220 | 254 |
| 323 | 20231019 | 134000 | 9344809610 | 8270 | 8260 | 8270 | 8210 | 113 |
| 324 | 20231019 | 133900 | 9343875770 | 8210 | 8210 | 8210 | 8210 | 294 |
| 325 | 20231019 | 133800 | 9341462030 | 8200 | 8240 | 8240 | 8200 | 5000 |
| 326 | 20231019 | 133700 | 9300403430 | 8240 | 8260 | 8260 | 8240 | 142 |
| 327 | 20231019 | 133600 | 9299231210 | 8260 | 8260 | 8260 | 8260 | 367 |
| 328 | 20231019 | 133500 | 9296199790 | 8260 | 8260 | 8260 | 8240 | 258 |
| 329 | 20231019 | 133400 | 9294071530 | 8260 | 8260 | 8260 | 8260 | 0 |
| 330 | 20231019 | 133300 | 9294071530 | 8260 | 8260 | 8260 | 8260 | 22 |
| 331 | 20231019 | 133200 | 9293889810 | 8220 | 8260 | 8260 | 8220 | 68 |
| 332 | 20231019 | 133100 | 9293330370 | 8220 | 8260 | 8260 | 8220 | 240 |
| 333 | 20231019 | 133000 | 9291348080 | 8220 | 8230 | 8260 | 8220 | 276 |
| 334 | 20231019 | 132900 | 9289077400 | 8230 | 8260 | 8260 | 8230 | 114 |
| 335 | 20231019 | 132800 | 9288139100 | 8270 | 8240 | 8270 | 8220 | 231 |
| 336 | 20231019 | 132700 | 9286240200 | 8240 | 8250 | 8280 | 8230 | 682 |
| 337 | 20231019 | 132600 | 9280622650 | 8250 | 8260 | 8260 | 8250 | 920 |
| 338 | 20231019 | 132500 | 9273024150 | 8270 | 8300 | 8300 | 8270 | 1457 |
| 339 | 20231019 | 132400 | 9260958970 | 8310 | 8290 | 8310 | 8290 | 25 |
| 340 | 20231019 | 132300 | 9260751490 | 8310 | 8310 | 8310 | 8310 | 889 |
| 341 | 20231019 | 132200 | 9253363900 | 8330 | 8300 | 8330 | 8300 | 68 |
| 342 | 20231019 | 132100 | 9252799470 | 8300 | 8350 | 8350 | 8300 | 620 |
| 343 | 20231019 | 132000 | 9247630790 | 8340 | 8340 | 8340 | 8330 | 54 |
| 344 | 20231019 | 131900 | 9247180480 | 8340 | 8340 | 8340 | 8340 | 1 |
| 345 | 20231019 | 131800 | 9247172140 | 8290 | 8290 | 8290 | 8290 | 533 |
| 346 | 20231019 | 131700 | 9242753570 | 8290 | 8290 | 8290 | 8290 | 1 |
| 347 | 20231019 | 131600 | 9242745280 | 8290 | 8320 | 8360 | 8290 | 572 |
| 348 | 20231019 | 131500 | 9237971830 | 8320 | 8310 | 8320 | 8310 | 19 |
| 349 | 20231019 | 131400 | 9237813930 | 8310 | 8300 | 8310 | 8300 | 257 |
| 350 | 20231019 | 131300 | 9235680190 | 8300 | 8310 | 8310 | 8300 | 286 |
| 351 | 20231019 | 131200 | 9233305890 | 8310 | 8310 | 8310 | 8300 | 118 |
| 352 | 20231019 | 131100 | 9232325760 | 8310 | 8300 | 8310 | 8300 | 691 |
| 353 | 20231019 | 131000 | 9226588320 | 8300 | 8310 | 8310 | 8300 | 537 |
| 354 | 20231019 | 130900 | 9222126430 | 8310 | 8320 | 8320 | 8310 | 682 |
| 355 | 20231019 | 130800 | 9216452430 | 8320 | 8330 | 8340 | 8320 | 147 |
| 356 | 20231019 | 130700 | 9215227990 | 8330 | 8330 | 8350 | 8330 | 1548 |
| 357 | 20231019 | 130600 | 9202311370 | 8330 | 8310 | 8330 | 8300 | 325 |
| 358 | 20231019 | 130500 | 9199608610 | 8320 | 8300 | 8320 | 8300 | 106 |
| 359 | 20231019 | 130400 | 9198728760 | 8300 | 8320 | 8330 | 8300 | 2728 |
| 360 | 20231019 | 130300 | 9176066470 | 8320 | 8320 | 8320 | 8320 | 107 |
| 361 | 20231019 | 130200 | 9175176230 | 8310 | 8310 | 8310 | 8310 | 9 |
| 362 | 20231019 | 130100 | 9175101440 | 8330 | 8310 | 8330 | 8310 | 102 |
| 363 | 20231019 | 130000 | 9174251800 | 8300 | 8310 | 8310 | 8300 | 31 |
| 364 | 20231019 | 125900 | 9173994390 | 8300 | 8310 | 8310 | 8300 | 69 |
| 365 | 20231019 | 125800 | 9173421400 | 8310 | 8310 | 8310 | 8300 | 116 |
| 366 | 20231019 | 125700 | 9172457950 | 8310 | 8330 | 8330 | 8300 | 581 |
| 367 | 20231019 | 125600 | 9167627730 | 8290 | 8340 | 8340 | 8290 | 2241 |
| 368 | 20231019 | 125500 | 9148974870 | 8340 | 8320 | 8350 | 8320 | 1356 |
| 369 | 20231019 | 125400 | 9137668560 | 8320 | 8300 | 8330 | 8290 | 82 |
| 370 | 20231019 | 125300 | 9136986680 | 8280 | 8280 | 8280 | 8280 | 822 |
| 371 | 20231019 | 125200 | 9130180520 | 8290 | 8300 | 8310 | 8270 | 765 |
| 372 | 20231019 | 125100 | 9123833290 | 8310 | 8320 | 8320 | 8310 | 1122 |
| 373 | 20231019 | 125000 | 9114499470 | 8300 | 8320 | 8320 | 8300 | 3169 |
| 374 | 20231019 | 124900 | 9088195980 | 8320 | 8330 | 8330 | 8320 | 625 |
| 375 | 20231019 | 124800 | 9082994050 | 8330 | 8310 | 8330 | 8310 | 142 |
| 376 | 20231019 | 124700 | 9081812460 | 8310 | 8310 | 8310 | 8310 | 47 |
| 377 | 20231019 | 124600 | 9081421890 | 8310 | 8310 | 8310 | 8310 | 12 |
| 378 | 20231019 | 124500 | 9081322170 | 8310 | 8280 | 8310 | 8260 | 3029 |
| 379 | 20231019 | 124400 | 9056239860 | 8320 | 8260 | 8320 | 8240 | 116 |
| 380 | 20231019 | 124300 | 9055279680 | 8320 | 8280 | 8320 | 8270 | 3255 |
| 381 | 20231019 | 124200 | 9028284230 | 8270 | 8250 | 8270 | 8250 | 678 |
| 382 | 20231019 | 124100 | 9022685180 | 8260 | 8230 | 8270 | 8230 | 417 |
| 383 | 20231019 | 124000 | 9019237190 | 8230 | 8270 | 8270 | 8230 | 404 |
| 384 | 20231019 | 123900 | 9015911160 | 8250 | 8240 | 8250 | 8230 | 661 |
| 385 | 20231019 | 123800 | 9010467030 | 8230 | 8220 | 8230 | 8220 | 169 |
| 386 | 20231019 | 123700 | 9009077590 | 8220 | 8220 | 8250 | 8220 | 359 |
| 387 | 20231019 | 123600 | 9006126580 | 8220 | 8270 | 8270 | 8220 | 933 |
| 388 | 20231019 | 123500 | 8998427380 | 8270 | 8230 | 8270 | 8230 | 634 |
| 389 | 20231019 | 123400 | 8993190710 | 8220 | 8170 | 8220 | 8170 | 2603 |
| 390 | 20231019 | 123300 | 8971880560 | 8170 | 8160 | 8170 | 8160 | 101 |
| 391 | 20231019 | 123200 | 8971056390 | 8160 | 8160 | 8160 | 8150 | 39 |
| 392 | 20231019 | 123100 | 8970738250 | 8150 | 8150 | 8150 | 8150 | 60 |
| 393 | 20231019 | 123000 | 8970249250 | 8160 | 8160 | 8160 | 8160 | 2 |
| 394 | 20231019 | 122900 | 8970232930 | 8160 | 8170 | 8170 | 8150 | 884 |
| 395 | 20231019 | 122800 | 8963013760 | 8160 | 8130 | 8170 | 8130 | 3181 |
| 396 | 20231019 | 122700 | 8937069310 | 8120 | 8120 | 8150 | 8100 | 4226 |
| 397 | 20231019 | 122600 | 8902775340 | 8170 | 8160 | 8170 | 8110 | 3086 |
| 398 | 20231019 | 122500 | 8877682940 | 8170 | 8170 | 8170 | 8150 | 6875 |
| 399 | 20231019 | 122400 | 8821594170 | 8170 | 8200 | 8200 | 8170 | 2938 |
| 400 | 20231019 | 122300 | 8797551470 | 8200 | 8220 | 8220 | 8200 | 102 |
| 401 | 20231019 | 122200 | 8796715050 | 8220 | 8200 | 8220 | 8200 | 199 |
| 402 | 20231019 | 122100 | 8795083230 | 8200 | 8230 | 8230 | 8200 | 1219 |
| 403 | 20231019 | 122000 | 8785085550 | 8230 | 8200 | 8230 | 8200 | 1684 |
| 404 | 20231019 | 121900 | 8771251240 | 8200 | 8210 | 8210 | 8200 | 3113 |
| 405 | 20231019 | 121800 | 8745712400 | 8210 | 8210 | 8210 | 8210 | 283 |
| 406 | 20231019 | 121700 | 8743388970 | 8230 | 8210 | 8230 | 8210 | 344 |
| 407 | 20231019 | 121600 | 8740564170 | 8210 | 8220 | 8240 | 8210 | 521 |
| 408 | 20231019 | 121500 | 8736286130 | 8220 | 8250 | 8250 | 8220 | 404 |
| 409 | 20231019 | 121400 | 8732963270 | 8270 | 8270 | 8280 | 8220 | 492 |
| 410 | 20231019 | 121300 | 8728900060 | 8280 | 8250 | 8280 | 8220 | 3202 |
| 411 | 20231019 | 121200 | 8702430560 | 8260 | 8220 | 8260 | 8220 | 1323 |
| 412 | 20231019 | 121100 | 8691515840 | 8250 | 8250 | 8250 | 8220 | 404 |
| 413 | 20231019 | 121000 | 8688192900 | 8280 | 8260 | 8280 | 8260 | 196 |
| 414 | 20231019 | 120900 | 8686573360 | 8260 | 8260 | 8260 | 8260 | 3 |
| 415 | 20231019 | 120800 | 8686548580 | 8270 | 8270 | 8270 | 8270 | 60 |
| 416 | 20231019 | 120700 | 8686052380 | 8270 | 8270 | 8270 | 8270 | 2 |
| 417 | 20231019 | 120600 | 8686035840 | 8270 | 8270 | 8270 | 8270 | 0 |
| 418 | 20231019 | 120500 | 8686035840 | 8270 | 8230 | 8270 | 8210 | 3856 |
| 419 | 20231019 | 120400 | 8654333340 | 8230 | 8250 | 8250 | 8230 | 1497 |
| 420 | 20231019 | 120300 | 8642007400 | 8270 | 8250 | 8270 | 8250 | 319 |
| 421 | 20231019 | 120200 | 8639375530 | 8270 | 8270 | 8270 | 8270 | 266 |
| 422 | 20231019 | 120100 | 8637175710 | 8270 | 8250 | 8270 | 8240 | 494 |
| 423 | 20231019 | 120000 | 8633094550 | 8270 | 8250 | 8270 | 8250 | 4 |
| 424 | 20231019 | 115900 | 8633061510 | 8250 | 8250 | 8250 | 8230 | 619 |
| 425 | 20231019 | 115800 | 8627961450 | 8250 | 8240 | 8270 | 8220 | 2100 |
| 426 | 20231019 | 115700 | 8610667360 | 8270 | 8250 | 8270 | 8240 | 1787 |
| 427 | 20231019 | 115600 | 8595941280 | 8260 | 8310 | 8320 | 8260 | 4355 |
| 428 | 20231019 | 115500 | 8559825060 | 8340 | 8340 | 8340 | 8310 | 4270 |
| 429 | 20231019 | 115400 | 8524218870 | 8340 | 8330 | 8340 | 8310 | 361 |
| 430 | 20231019 | 115300 | 8521213630 | 8330 | 8320 | 8330 | 8310 | 186 |
| 431 | 20231019 | 115200 | 8519665510 | 8320 | 8310 | 8320 | 8310 | 167 |
| 432 | 20231019 | 115100 | 8518277730 | 8310 | 8310 | 8310 | 8300 | 43 |
| 433 | 20231019 | 115000 | 8517920500 | 8300 | 8300 | 8300 | 8300 | 999 |
| 434 | 20231019 | 114900 | 8509628800 | 8280 | 8270 | 8280 | 8270 | 917 |
| 435 | 20231019 | 114800 | 8502036060 | 8270 | 8270 | 8270 | 8270 | 50 |
| 436 | 20231019 | 114700 | 8501622560 | 8280 | 8270 | 8280 | 8270 | 270 |
| 437 | 20231019 | 114600 | 8499389160 | 8270 | 8280 | 8280 | 8270 | 185 |
| 438 | 20231019 | 114500 | 8497859110 | 8300 | 8280 | 8300 | 8280 | 313 |
| 439 | 20231019 | 114400 | 8495267450 | 8320 | 8310 | 8320 | 8280 | 60 |
| 440 | 20231019 | 114300 | 8494770280 | 8310 | 8310 | 8310 | 8280 | 83 |
| 441 | 20231019 | 114200 | 8494082980 | 8310 | 8300 | 8320 | 8300 | 1181 |
| 442 | 20231019 | 114100 | 8484279510 | 8310 | 8320 | 8320 | 8300 | 534 |
| 443 | 20231019 | 114000 | 8479846660 | 8310 | 8250 | 8310 | 8250 | 879 |
| 444 | 20231019 | 113900 | 8472564510 | 8290 | 8240 | 8290 | 8240 | 194 |
| 445 | 20231019 | 113800 | 8470965900 | 8290 | 8280 | 8290 | 8250 | 1613 |
| 446 | 20231019 | 113700 | 8457658250 | 8300 | 8250 | 8300 | 8250 | 420 |
| 447 | 20231019 | 113600 | 8454175970 | 8250 | 8300 | 8300 | 8250 | 108 |
| 448 | 20231019 | 113500 | 8453284920 | 8300 | 8260 | 8300 | 8220 | 2010 |
| 449 | 20231019 | 113400 | 8436703310 | 8260 | 8330 | 8330 | 8260 | 1116 |
| 450 | 20231019 | 113300 | 8427447050 | 8330 | 8330 | 8330 | 8310 | 651 |
| 451 | 20231019 | 113200 | 8422036190 | 8330 | 8320 | 8330 | 8320 | 11 |
| 452 | 20231019 | 113100 | 8421944600 | 8320 | 8320 | 8320 | 8310 | 515 |
| 453 | 20231019 | 113000 | 8417661000 | 8330 | 8320 | 8340 | 8320 | 220 |
| 454 | 20231019 | 112900 | 8415828570 | 8320 | 8310 | 8320 | 8310 | 253 |
| 455 | 20231019 | 112800 | 8413725800 | 8300 | 8300 | 8310 | 8300 | 391 |
| 456 | 20231019 | 112700 | 8410479500 | 8300 | 8330 | 8350 | 8290 | 1368 |
| 457 | 20231019 | 112600 | 8399103160 | 8350 | 8310 | 8350 | 8310 | 1441 |
| 458 | 20231019 | 112500 | 8387092220 | 8310 | 8290 | 8310 | 8290 | 74 |
| 459 | 20231019 | 112400 | 8386478670 | 8290 | 8250 | 8290 | 8240 | 499 |
| 460 | 20231019 | 112300 | 8382360480 | 8240 | 8270 | 8270 | 8240 | 1249 |
| 461 | 20231019 | 112200 | 8372043800 | 8270 | 8300 | 8300 | 8270 | 483 |
| 462 | 20231019 | 112100 | 8368041840 | 8320 | 8290 | 8320 | 8240 | 3116 |
| 463 | 20231019 | 112000 | 8342237830 | 8330 | 8280 | 8330 | 8280 | 1134 |
| 464 | 20231019 | 111900 | 8332810410 | 8280 | 8260 | 8280 | 8240 | 3761 |
| 465 | 20231019 | 111800 | 8301736400 | 8270 | 8280 | 8280 | 8260 | 1321 |
| 466 | 20231019 | 111700 | 8290810770 | 8280 | 8310 | 8310 | 8280 | 474 |
| 467 | 20231019 | 111600 | 8286879660 | 8310 | 8290 | 8310 | 8280 | 2509 |
| 468 | 20231019 | 111500 | 8266056750 | 8260 | 8260 | 8290 | 8250 | 3579 |
| 469 | 20231019 | 111400 | 8236482760 | 8270 | 8240 | 8270 | 8220 | 4324 |
| 470 | 20231019 | 111300 | 8200840210 | 8210 | 8280 | 8280 | 8190 | 12226 |
| 471 | 20231019 | 111200 | 8100294450 | 8280 | 8310 | 8310 | 8280 | 4980 |
| 472 | 20231019 | 111100 | 8058953320 | 8310 | 8310 | 8320 | 8310 | 298 |
| 473 | 20231019 | 111000 | 8056476630 | 8330 | 8310 | 8330 | 8300 | 2806 |
| 474 | 20231019 | 110900 | 8033162520 | 8310 | 8310 | 8330 | 8310 | 1371 |
| 475 | 20231019 | 110800 | 8021763510 | 8310 | 8330 | 8350 | 8310 | 1848 |
| 476 | 20231019 | 110700 | 8006390120 | 8310 | 8340 | 8350 | 8310 | 822 |
| 477 | 20231019 | 110600 | 7999543500 | 8350 | 8350 | 8350 | 8310 | 1780 |
| 478 | 20231019 | 110500 | 7984714980 | 8340 | 8310 | 8350 | 8310 | 9718 |
| 479 | 20231019 | 110400 | 7903865880 | 8310 | 8370 | 8390 | 8310 | 6322 |
| 480 | 20231019 | 110300 | 7851181390 | 8380 | 8410 | 8420 | 8310 | 11205 |
| 481 | 20231019 | 110200 | 7757504270 | 8410 | 8440 | 8440 | 8400 | 2470 |
| 482 | 20231019 | 110100 | 7736714520 | 8440 | 8450 | 8450 | 8440 | 790 |
| 483 | 20231019 | 110000 | 7730045730 | 8450 | 8470 | 8470 | 8450 | 1447 |
| 484 | 20231019 | 105900 | 7717813560 | 8460 | 8460 | 8460 | 8460 | 76 |
| 485 | 20231019 | 105800 | 7717170600 | 8470 | 8450 | 8500 | 8450 | 1262 |
| 486 | 20231019 | 105700 | 7706465870 | 8450 | 8450 | 8490 | 8450 | 1230 |
| 487 | 20231019 | 105600 | 7696068970 | 8470 | 8470 | 8470 | 8450 | 2308 |
| 488 | 20231019 | 105500 | 7676558650 | 8470 | 8500 | 8500 | 8470 | 661 |
| 489 | 20231019 | 105400 | 7670942690 | 8530 | 8520 | 8530 | 8500 | 1246 |
| 490 | 20231019 | 105300 | 7660343760 | 8530 | 8520 | 8530 | 8510 | 2805 |
| 491 | 20231019 | 105200 | 7636456830 | 8520 | 8550 | 8550 | 8510 | 2550 |
| 492 | 20231019 | 105100 | 7614703890 | 8550 | 8500 | 8550 | 8500 | 1961 |
| 493 | 20231019 | 105000 | 7598011960 | 8500 | 8570 | 8570 | 8500 | 4521 |
| 494 | 20231019 | 104900 | 7559395180 | 8570 | 8550 | 8580 | 8530 | 6165 |
| 495 | 20231019 | 104800 | 7506640120 | 8530 | 8490 | 8570 | 8480 | 8349 |
| 496 | 20231019 | 104700 | 7435426330 | 8480 | 8440 | 8500 | 8440 | 5877 |
| 497 | 20231019 | 104600 | 7385624570 | 8440 | 8420 | 8440 | 8420 | 1256 |
| 498 | 20231019 | 104500 | 7375045010 | 8420 | 8440 | 8440 | 8420 | 672 |
| 499 | 20231019 | 104400 | 7369378070 | 8440 | 8450 | 8450 | 8430 | 1963 |
| 500 | 20231019 | 104300 | 7352807140 | 8450 | 8460 | 8460 | 8430 | 2186 |
| 501 | 20231019 | 104200 | 7334355080 | 8440 | 8460 | 8460 | 8430 | 3488 |
| 502 | 20231019 | 104100 | 7304906860 | 8460 | 8400 | 8470 | 8400 | 3502 |
| 503 | 20231019 | 104000 | 7275329530 | 8430 | 8360 | 8430 | 8350 | 5333 |
| 504 | 20231019 | 103900 | 7230625860 | 8360 | 8370 | 8400 | 8360 | 3496 |
| 505 | 20231019 | 103800 | 7201357940 | 8370 | 8400 | 8400 | 8370 | 1935 |
| 506 | 20231019 | 103700 | 7185136080 | 8390 | 8400 | 8420 | 8390 | 3555 |
| 507 | 20231019 | 103600 | 7155260140 | 8410 | 8420 | 8430 | 8400 | 2001 |
| 508 | 20231019 | 103500 | 7138424960 | 8430 | 8400 | 8450 | 8390 | 1803 |
| 509 | 20231019 | 103400 | 7123234710 | 8390 | 8370 | 8410 | 8360 | 4771 |
| 510 | 20231019 | 103300 | 7083278550 | 8360 | 8420 | 8440 | 8360 | 8285 |
| 511 | 20231019 | 103200 | 7013772590 | 8410 | 8380 | 8460 | 8330 | 7602 |
| 512 | 20231019 | 103100 | 6950026230 | 8350 | 8500 | 8530 | 8350 | 21598 |
| 513 | 20231019 | 103000 | 6767998800 | 8510 | 8480 | 8510 | 8450 | 7242 |
| 514 | 20231019 | 102900 | 6706576520 | 8500 | 8440 | 8530 | 8430 | 7325 |
| 515 | 20231019 | 102800 | 6644463870 | 8440 | 8440 | 8500 | 8430 | 3654 |
| 516 | 20231019 | 102700 | 6613586500 | 8430 | 8420 | 8510 | 8420 | 15750 |
| 517 | 20231019 | 102600 | 6480316950 | 8440 | 8550 | 8590 | 8380 | 39827 |
| 518 | 20231019 | 102500 | 6143101020 | 8580 | 8730 | 8740 | 8530 | 50722 |
| 519 | 20231019 | 102400 | 5705602910 | 8740 | 8790 | 8870 | 8670 | 78325 |
| 520 | 20231019 | 102300 | 5019539150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 521 | 20231019 | 102200 | 5019539150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 522 | 20231019 | 102100 | 5019539150 | 8760 | 8710 | 8760 | 8650 | 32701 |
| 523 | 20231019 | 102000 | 4734246220 | 8710 | 8580 | 8750 | 8580 | 57964 |
| 524 | 20231019 | 101900 | 4230211460 | 8610 | 8520 | 8630 | 8520 | 9133 |
| 525 | 20231019 | 101800 | 4151746690 | 8520 | 8600 | 8630 | 8520 | 12655 |
| 526 | 20231019 | 101700 | 4043278260 | 8610 | 8490 | 8610 | 8490 | 17175 |
| 527 | 20231019 | 101600 | 3896575130 | 8510 | 8440 | 8510 | 8440 | 5087 |
| 528 | 20231019 | 101500 | 3853512690 | 8450 | 8420 | 8460 | 8410 | 4379 |
| 529 | 20231019 | 101400 | 3816563780 | 8440 | 8340 | 8460 | 8310 | 6869 |
| 530 | 20231019 | 101300 | 3758949490 | 8370 | 8410 | 8410 | 8260 | 16320 |
| 531 | 20231019 | 101200 | 3623141680 | 8420 | 8500 | 8510 | 8360 | 24787 |
| 532 | 20231019 | 101100 | 3414425090 | 8510 | 8440 | 8640 | 8440 | 69080 |
| 533 | 20231019 | 101000 | 2825296300 | 8460 | 8440 | 8460 | 8410 | 5974 |
| 534 | 20231019 | 100900 | 2774945730 | 8460 | 8430 | 8470 | 8410 | 7217 |
| 535 | 20231019 | 100800 | 2713991110 | 8430 | 8480 | 8490 | 8390 | 6425 |
| 536 | 20231019 | 100700 | 2659819890 | 8470 | 8410 | 8500 | 8400 | 36256 |
| 537 | 20231019 | 100600 | 2353213440 | 8410 | 8410 | 8420 | 8400 | 3757 |
| 538 | 20231019 | 100500 | 2321611160 | 8410 | 8380 | 8410 | 8370 | 2710 |
| 539 | 20231019 | 100400 | 2298847570 | 8360 | 8320 | 8380 | 8320 | 2174 |
| 540 | 20231019 | 100300 | 2280706820 | 8310 | 8310 | 8320 | 8310 | 759 |
| 541 | 20231019 | 100200 | 2274399020 | 8310 | 8340 | 8350 | 8310 | 3883 |
| 542 | 20231019 | 100100 | 2242062550 | 8330 | 8330 | 8340 | 8320 | 2589 |
| 543 | 20231019 | 100000 | 2220502420 | 8340 | 8340 | 8360 | 8330 | 1970 |
| 544 | 20231019 | 095900 | 2204068080 | 8350 | 8330 | 8350 | 8330 | 2619 |
| 545 | 20231019 | 095800 | 2182235120 | 8330 | 8360 | 8370 | 8330 | 697 |
| 546 | 20231019 | 095700 | 2176415610 | 8370 | 8370 | 8400 | 8350 | 737 |
| 547 | 20231019 | 095600 | 2170238550 | 8390 | 8360 | 8390 | 8330 | 970 |
| 548 | 20231019 | 095500 | 2162128500 | 8360 | 8340 | 8360 | 8330 | 535 |
| 549 | 20231019 | 095400 | 2157667190 | 8360 | 8380 | 8390 | 8360 | 2352 |
| 550 | 20231019 | 095300 | 2137953600 | 8380 | 8310 | 8390 | 8310 | 1481 |
| 551 | 20231019 | 095200 | 2125597380 | 8310 | 8330 | 8350 | 8310 | 3388 |
| 552 | 20231019 | 095100 | 2097404190 | 8330 | 8370 | 8400 | 8320 | 5979 |
| 553 | 20231019 | 095000 | 2047497330 | 8380 | 8400 | 8420 | 8380 | 7341 |
| 554 | 20231019 | 094900 | 1985827260 | 8400 | 8410 | 8410 | 8380 | 4552 |
| 555 | 20231019 | 094800 | 1947565290 | 8410 | 8410 | 8420 | 8360 | 13354 |
| 556 | 20231019 | 094700 | 1835411640 | 8410 | 8390 | 8410 | 8380 | 10014 |
| 557 | 20231019 | 094600 | 1751336160 | 8390 | 8360 | 8390 | 8360 | 8007 |
| 558 | 20231019 | 094500 | 1684257150 | 8350 | 8330 | 8360 | 8320 | 4764 |
| 559 | 20231019 | 094400 | 1644578090 | 8320 | 8370 | 8370 | 8310 | 11061 |
| 560 | 20231019 | 094300 | 1552446130 | 8370 | 8360 | 8370 | 8350 | 7895 |
| 561 | 20231019 | 094200 | 1486487600 | 8350 | 8310 | 8390 | 8300 | 22723 |
| 562 | 20231019 | 094100 | 1296551110 | 8300 | 8300 | 8330 | 8290 | 12579 |
| 563 | 20231019 | 094000 | 1191948230 | 8300 | 8270 | 8300 | 8260 | 12816 |
| 564 | 20231019 | 093900 | 1085780860 | 8260 | 8250 | 8290 | 8250 | 4184 |
| 565 | 20231019 | 093800 | 1051190710 | 8240 | 8240 | 8300 | 8240 | 3806 |
| 566 | 20231019 | 093700 | 1019710320 | 8250 | 8370 | 8370 | 8200 | 6012 |
| 567 | 20231019 | 093600 | 970069620 | 8280 | 8190 | 8370 | 8180 | 44675 |
| 568 | 20231019 | 093500 | 599392770 | 8190 | 8160 | 8190 | 8160 | 1829 |
| 569 | 20231019 | 093400 | 584451500 | 8170 | 8180 | 8190 | 8160 | 1909 |
| 570 | 20231019 | 093300 | 568835630 | 8170 | 8230 | 8240 | 8170 | 5618 |
| 571 | 20231019 | 093200 | 522761410 | 8230 | 8180 | 8270 | 8170 | 6885 |
| 572 | 20231019 | 093100 | 466147250 | 8170 | 8160 | 8200 | 8150 | 4163 |
| 573 | 20231019 | 093000 | 432103780 | 8160 | 8150 | 8220 | 8140 | 1481 |
| 574 | 20231019 | 092900 | 420011040 | 8130 | 8080 | 8230 | 8080 | 6637 |
| 575 | 20231019 | 092800 | 365730960 | 8050 | 8080 | 8100 | 8050 | 1564 |
| 576 | 20231019 | 092700 | 353082360 | 8070 | 8060 | 8070 | 8010 | 2831 |
| 577 | 20231019 | 092600 | 330302610 | 8060 | 8120 | 8120 | 8060 | 2635 |
| 578 | 20231019 | 092500 | 308965270 | 8130 | 8070 | 8130 | 8070 | 5684 |
| 579 | 20231019 | 092400 | 262877900 | 8070 | 8020 | 8070 | 8020 | 2549 |
| 580 | 20231019 | 092300 | 242322970 | 8030 | 8020 | 8030 | 8010 | 414 |
| 581 | 20231019 | 092200 | 238999350 | 8020 | 8010 | 8020 | 8010 | 261 |
| 582 | 20231019 | 092100 | 236907190 | 8010 | 7980 | 8010 | 7980 | 399 |
| 583 | 20231019 | 092000 | 233719680 | 7980 | 7980 | 7980 | 7960 | 80 |
| 584 | 20231019 | 091900 | 233081340 | 7980 | 7950 | 7980 | 7950 | 12 |
| 585 | 20231019 | 091800 | 232985610 | 7950 | 7960 | 7980 | 7950 | 7912 |
| 586 | 20231019 | 091700 | 170084500 | 7960 | 7980 | 7980 | 7960 | 722 |
| 587 | 20231019 | 091600 | 164336350 | 7980 | 7980 | 7990 | 7980 | 7 |
| 588 | 20231019 | 091500 | 164280450 | 7990 | 7970 | 7990 | 7960 | 1370 |
| 589 | 20231019 | 091400 | 153342760 | 7970 | 7990 | 7990 | 7970 | 265 |
| 590 | 20231019 | 091300 | 151227470 | 7990 | 7950 | 7990 | 7950 | 36 |
| 591 | 20231019 | 091200 | 150940800 | 7950 | 7950 | 7950 | 7950 | 1973 |
| 592 | 20231019 | 091100 | 135255450 | 7950 | 7910 | 7950 | 7900 | 1700 |
| 593 | 20231019 | 091000 | 121803130 | 7910 | 7930 | 7930 | 7900 | 477 |
| 594 | 20231019 | 090900 | 118030840 | 7910 | 7940 | 7940 | 7910 | 2457 |
| 595 | 20231019 | 090800 | 98575890 | 7950 | 7950 | 7950 | 7950 | 184 |
| 596 | 20231019 | 090700 | 97113090 | 7950 | 7960 | 7960 | 7930 | 190 |
| 597 | 20231019 | 090600 | 95602610 | 8000 | 7990 | 8000 | 7960 | 1635 |
| 598 | 20231019 | 090500 | 82577990 | 7990 | 7970 | 7990 | 7970 | 846 |
| 599 | 20231019 | 090400 | 75818800 | 7960 | 7900 | 7960 | 7900 | 562 |
| 600 | 20231019 | 090300 | 71377830 | 7900 | 7930 | 7940 | 7880 | 1902 |
| 601 | 20231019 | 090200 | 56332900 | 7880 | 7900 | 7900 | 7870 | 1694 |
| 602 | 20231019 | 090100 | 42964630 | 7900 | 7920 | 7920 | 7880 | 1390 |
| 603 | 20231019 | 090000 | 31989560 | 7920 | 7970 | 7980 | 7920 | 3879 |