37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 193300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 3 | 20231018 | 193200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 4 | 20231018 | 193100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 5 | 20231018 | 193000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 6 | 20231018 | 192900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 7 | 20231018 | 192800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 8 | 20231018 | 192700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 9 | 20231018 | 192600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 10 | 20231018 | 192500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 11 | 20231018 | 192400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 12 | 20231018 | 192300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 13 | 20231018 | 192200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 14 | 20231018 | 192100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 15 | 20231018 | 192000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 16 | 20231018 | 191900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 17 | 20231018 | 191800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 18 | 20231018 | 191700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 19 | 20231018 | 191600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 20 | 20231018 | 191500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 21 | 20231018 | 191400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 22 | 20231018 | 191300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 23 | 20231018 | 191200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 24 | 20231018 | 191100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 25 | 20231018 | 191000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 26 | 20231018 | 190900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 27 | 20231018 | 190800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 28 | 20231018 | 190700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 29 | 20231018 | 190600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 30 | 20231018 | 190500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 31 | 20231018 | 190400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 32 | 20231018 | 190300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 33 | 20231018 | 190200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 34 | 20231018 | 190100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 35 | 20231018 | 190000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 36 | 20231018 | 185900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 37 | 20231018 | 185800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 38 | 20231018 | 185700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 39 | 20231018 | 185600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 40 | 20231018 | 185500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 41 | 20231018 | 185400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 42 | 20231018 | 185300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 43 | 20231018 | 185200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 44 | 20231018 | 185100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 45 | 20231018 | 185000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 46 | 20231018 | 184900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 47 | 20231018 | 184800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 48 | 20231018 | 184700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 49 | 20231018 | 184600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 50 | 20231018 | 184500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 51 | 20231018 | 184400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 52 | 20231018 | 184300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 53 | 20231018 | 184200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 54 | 20231018 | 184100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 55 | 20231018 | 184000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 56 | 20231018 | 183900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 57 | 20231018 | 183800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 58 | 20231018 | 183700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 59 | 20231018 | 183600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 60 | 20231018 | 183500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 61 | 20231018 | 183400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 62 | 20231018 | 183300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 63 | 20231018 | 183200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 64 | 20231018 | 183100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 65 | 20231018 | 183000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 66 | 20231018 | 182900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 67 | 20231018 | 182800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 68 | 20231018 | 182700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 69 | 20231018 | 182600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 70 | 20231018 | 182500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 71 | 20231018 | 182400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 72 | 20231018 | 182300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 73 | 20231018 | 182200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 74 | 20231018 | 182100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 75 | 20231018 | 182000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 76 | 20231018 | 181900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 77 | 20231018 | 181800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 78 | 20231018 | 181700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 79 | 20231018 | 181600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 80 | 20231018 | 181500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 81 | 20231018 | 181400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 82 | 20231018 | 181300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 83 | 20231018 | 181200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 84 | 20231018 | 181100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 85 | 20231018 | 181000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 86 | 20231018 | 180900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 87 | 20231018 | 180800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 88 | 20231018 | 180700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 89 | 20231018 | 180600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 90 | 20231018 | 180500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 91 | 20231018 | 180400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 92 | 20231018 | 180300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 93 | 20231018 | 180200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 94 | 20231018 | 180100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 95 | 20231018 | 180000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 96 | 20231018 | 175900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 97 | 20231018 | 175800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 98 | 20231018 | 175700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 99 | 20231018 | 175600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 100 | 20231018 | 175500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 101 | 20231018 | 175400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 102 | 20231018 | 175300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 103 | 20231018 | 175200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 104 | 20231018 | 175100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 105 | 20231018 | 175000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 106 | 20231018 | 174900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 107 | 20231018 | 174800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 108 | 20231018 | 174700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 109 | 20231018 | 174600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 110 | 20231018 | 174500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 111 | 20231018 | 174400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 112 | 20231018 | 174300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 113 | 20231018 | 174200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 114 | 20231018 | 174100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 115 | 20231018 | 174000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 116 | 20231018 | 173900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 117 | 20231018 | 173800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 118 | 20231018 | 173700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 119 | 20231018 | 173600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 120 | 20231018 | 173500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 121 | 20231018 | 173400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 122 | 20231018 | 173300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 123 | 20231018 | 173200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 124 | 20231018 | 173100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 125 | 20231018 | 173000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 126 | 20231018 | 172900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 127 | 20231018 | 172800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 128 | 20231018 | 172700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 129 | 20231018 | 172600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 130 | 20231018 | 172500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 131 | 20231018 | 172400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 132 | 20231018 | 172300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 133 | 20231018 | 172200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 134 | 20231018 | 172100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 135 | 20231018 | 172000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 136 | 20231018 | 171900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 137 | 20231018 | 171800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 138 | 20231018 | 171700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 139 | 20231018 | 171600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 140 | 20231018 | 171500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 141 | 20231018 | 171400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 142 | 20231018 | 171300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 143 | 20231018 | 171200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 144 | 20231018 | 171100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 145 | 20231018 | 171000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 146 | 20231018 | 170900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 147 | 20231018 | 170800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 148 | 20231018 | 170700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 149 | 20231018 | 170600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 150 | 20231018 | 170500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 151 | 20231018 | 170400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 152 | 20231018 | 170300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 153 | 20231018 | 170200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 154 | 20231018 | 170100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 155 | 20231018 | 170000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 156 | 20231018 | 165900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 157 | 20231018 | 165800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 158 | 20231018 | 165700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 159 | 20231018 | 165600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 160 | 20231018 | 165500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 161 | 20231018 | 165400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 162 | 20231018 | 165300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 163 | 20231018 | 165200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 164 | 20231018 | 165100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 165 | 20231018 | 165000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 166 | 20231018 | 164900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 167 | 20231018 | 164800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 168 | 20231018 | 164700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 169 | 20231018 | 164600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 170 | 20231018 | 164500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 171 | 20231018 | 164400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 172 | 20231018 | 164300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 173 | 20231018 | 164200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 174 | 20231018 | 164100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 175 | 20231018 | 164000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 176 | 20231018 | 163900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 177 | 20231018 | 163800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 178 | 20231018 | 163700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 179 | 20231018 | 163600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 180 | 20231018 | 163500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 181 | 20231018 | 163400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 182 | 20231018 | 163300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 183 | 20231018 | 163200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 184 | 20231018 | 163100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 185 | 20231018 | 163000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 186 | 20231018 | 162900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 187 | 20231018 | 162800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 188 | 20231018 | 162700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 189 | 20231018 | 162600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 190 | 20231018 | 162500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 191 | 20231018 | 162400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 192 | 20231018 | 162300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 193 | 20231018 | 162200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 194 | 20231018 | 162100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 195 | 20231018 | 162000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 196 | 20231018 | 161900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 197 | 20231018 | 161800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 198 | 20231018 | 161700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 199 | 20231018 | 161600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 200 | 20231018 | 161500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 201 | 20231018 | 161400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 202 | 20231018 | 161300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 203 | 20231018 | 161200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 204 | 20231018 | 161100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 205 | 20231018 | 161000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 206 | 20231018 | 160900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 207 | 20231018 | 160800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 208 | 20231018 | 160700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 209 | 20231018 | 160600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 210 | 20231018 | 160500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 211 | 20231018 | 160400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 212 | 20231018 | 160300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 213 | 20231018 | 160200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 214 | 20231018 | 160100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 215 | 20231018 | 160000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 216 | 20231018 | 155900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 217 | 20231018 | 155800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 218 | 20231018 | 155700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 219 | 20231018 | 155600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 220 | 20231018 | 155500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 221 | 20231018 | 155400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 222 | 20231018 | 155300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 223 | 20231018 | 155200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 224 | 20231018 | 155100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 225 | 20231018 | 155000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 226 | 20231018 | 154900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 227 | 20231018 | 154800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 228 | 20231018 | 154700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 229 | 20231018 | 154600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 230 | 20231018 | 154500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 231 | 20231018 | 154400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 232 | 20231018 | 154300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 233 | 20231018 | 154200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 234 | 20231018 | 154100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 235 | 20231018 | 154000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 236 | 20231018 | 153900 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 237 | 20231018 | 153800 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 238 | 20231018 | 153700 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 239 | 20231018 | 153600 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 240 | 20231018 | 153500 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 241 | 20231018 | 153400 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 242 | 20231018 | 153300 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 243 | 20231018 | 153200 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 244 | 20231018 | 153100 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 0 |
| 245 | 20231018 | 153000 | 44187922600 | 162200 | 162200 | 162200 | 162200 | 8143 |
| 246 | 20231018 | 152900 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 247 | 20231018 | 152800 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 248 | 20231018 | 152700 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 249 | 20231018 | 152600 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 250 | 20231018 | 152500 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 251 | 20231018 | 152400 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 252 | 20231018 | 152300 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 253 | 20231018 | 152200 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 254 | 20231018 | 152100 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 255 | 20231018 | 152000 | 42867128000 | 162300 | 162300 | 162300 | 162300 | 0 |
| 256 | 20231018 | 151900 | 42867128000 | 162300 | 162400 | 162400 | 162200 | 550 |
| 257 | 20231018 | 151800 | 42777845400 | 162300 | 162200 | 162500 | 162200 | 332 |
| 258 | 20231018 | 151700 | 42723956600 | 162600 | 162600 | 162600 | 162200 | 848 |
| 259 | 20231018 | 151600 | 42586223700 | 162600 | 162700 | 162700 | 162400 | 712 |
| 260 | 20231018 | 151500 | 42470452400 | 162700 | 162700 | 162700 | 162600 | 678 |
| 261 | 20231018 | 151400 | 42360164400 | 162700 | 162600 | 162700 | 162500 | 567 |
| 262 | 20231018 | 151300 | 42267939200 | 162700 | 162500 | 162700 | 162400 | 601 |
| 263 | 20231018 | 151200 | 42170234700 | 162500 | 162600 | 162600 | 162500 | 504 |
| 264 | 20231018 | 151100 | 42088303100 | 162600 | 162700 | 162700 | 162500 | 650 |
| 265 | 20231018 | 151000 | 41982608800 | 162700 | 162800 | 162900 | 162600 | 944 |
| 266 | 20231018 | 150900 | 41828937000 | 162900 | 162800 | 162900 | 162700 | 719 |
| 267 | 20231018 | 150800 | 41711872900 | 162800 | 162700 | 162800 | 162600 | 532 |
| 268 | 20231018 | 150700 | 41625312600 | 162700 | 162800 | 162900 | 162600 | 531 |
| 269 | 20231018 | 150600 | 41538885300 | 162800 | 162900 | 162900 | 162600 | 671 |
| 270 | 20231018 | 150500 | 41429634700 | 162900 | 163000 | 163000 | 162800 | 403 |
| 271 | 20231018 | 150400 | 41363980200 | 163000 | 163000 | 163100 | 162900 | 513 |
| 272 | 20231018 | 150300 | 41280354500 | 162900 | 163200 | 163200 | 162900 | 1334 |
| 273 | 20231018 | 150200 | 41062881700 | 163100 | 163100 | 163200 | 163000 | 439 |
| 274 | 20231018 | 150100 | 40991288200 | 163100 | 163300 | 163300 | 163000 | 978 |
| 275 | 20231018 | 150000 | 40831691900 | 163200 | 163000 | 163300 | 163000 | 675 |
| 276 | 20231018 | 145900 | 40721522700 | 162900 | 163000 | 163200 | 162900 | 311 |
| 277 | 20231018 | 145800 | 40670824200 | 163000 | 163100 | 163200 | 162900 | 320 |
| 278 | 20231018 | 145700 | 40618662000 | 163100 | 163200 | 163200 | 163000 | 306 |
| 279 | 20231018 | 145600 | 40568747200 | 163100 | 163200 | 163200 | 163000 | 462 |
| 280 | 20231018 | 145500 | 40493370000 | 163200 | 162900 | 163200 | 162900 | 537 |
| 281 | 20231018 | 145400 | 40405821300 | 162900 | 163400 | 163400 | 162900 | 400 |
| 282 | 20231018 | 145300 | 40340525400 | 163400 | 163300 | 163400 | 163200 | 289 |
| 283 | 20231018 | 145200 | 40293327800 | 163300 | 163400 | 163400 | 163200 | 551 |
| 284 | 20231018 | 145100 | 40203345500 | 163400 | 163100 | 163400 | 163000 | 535 |
| 285 | 20231018 | 145000 | 40116004500 | 163200 | 163000 | 163400 | 162900 | 921 |
| 286 | 20231018 | 144900 | 39965736200 | 163000 | 163100 | 163100 | 162900 | 216 |
| 287 | 20231018 | 144800 | 39930530900 | 163100 | 163100 | 163100 | 162900 | 241 |
| 288 | 20231018 | 144700 | 39891247300 | 163100 | 163000 | 163100 | 162900 | 339 |
| 289 | 20231018 | 144600 | 39835993100 | 162900 | 163000 | 163000 | 162900 | 255 |
| 290 | 20231018 | 144500 | 39794434100 | 163000 | 162900 | 163000 | 162900 | 209 |
| 291 | 20231018 | 144400 | 39760374600 | 162900 | 163100 | 163100 | 162900 | 265 |
| 292 | 20231018 | 144300 | 39717179600 | 163100 | 163000 | 163100 | 162900 | 297 |
| 293 | 20231018 | 144200 | 39668760600 | 163000 | 163000 | 163200 | 162900 | 283 |
| 294 | 20231018 | 144100 | 39622620800 | 163000 | 163100 | 163200 | 163000 | 228 |
| 295 | 20231018 | 144000 | 39585438400 | 163100 | 163000 | 163200 | 163000 | 182 |
| 296 | 20231018 | 143900 | 39555757000 | 163000 | 163100 | 163100 | 162900 | 200 |
| 297 | 20231018 | 143800 | 39523153600 | 163100 | 163000 | 163100 | 162900 | 246 |
| 298 | 20231018 | 143700 | 39483056400 | 163000 | 162900 | 163000 | 162900 | 846 |
| 299 | 20231018 | 143600 | 39345164300 | 162900 | 163100 | 163100 | 162700 | 677 |
| 300 | 20231018 | 143500 | 39234872200 | 163100 | 163000 | 163100 | 162600 | 635 |
| 301 | 20231018 | 143400 | 39131459900 | 162900 | 162700 | 163100 | 162600 | 355 |
| 302 | 20231018 | 143300 | 39073652700 | 162700 | 162600 | 162700 | 162600 | 307 |
| 303 | 20231018 | 143200 | 39023719500 | 162700 | 162500 | 162700 | 162500 | 195 |
| 304 | 20231018 | 143100 | 38992010500 | 162600 | 162600 | 162700 | 162300 | 1348 |
| 305 | 20231018 | 143000 | 38772994300 | 162600 | 162500 | 162600 | 162500 | 592 |
| 306 | 20231018 | 142900 | 38676746400 | 162500 | 162700 | 162800 | 162400 | 322 |
| 307 | 20231018 | 142800 | 38624395600 | 162700 | 162600 | 162700 | 162500 | 334 |
| 308 | 20231018 | 142700 | 38570102800 | 162600 | 163000 | 163100 | 162500 | 435 |
| 309 | 20231018 | 142600 | 38499317400 | 163100 | 162900 | 163100 | 162800 | 298 |
| 310 | 20231018 | 142500 | 38450767900 | 162800 | 162700 | 163000 | 162700 | 237 |
| 311 | 20231018 | 142400 | 38412159300 | 162700 | 163000 | 163000 | 162600 | 291 |
| 312 | 20231018 | 142300 | 38364780200 | 162900 | 163000 | 163100 | 162800 | 226 |
| 313 | 20231018 | 142200 | 38327954600 | 163100 | 163000 | 163100 | 162900 | 191 |
| 314 | 20231018 | 142100 | 38296822100 | 163000 | 162900 | 163000 | 162800 | 234 |
| 315 | 20231018 | 142000 | 38258703500 | 163000 | 162900 | 163000 | 162900 | 218 |
| 316 | 20231018 | 141900 | 38223175400 | 163000 | 162900 | 163000 | 162800 | 261 |
| 317 | 20231018 | 141800 | 38180659200 | 162900 | 162500 | 162900 | 162400 | 412 |
| 318 | 20231018 | 141700 | 38113676200 | 162500 | 162600 | 162600 | 162400 | 504 |
| 319 | 20231018 | 141600 | 38031810800 | 162500 | 162700 | 162700 | 162500 | 354 |
| 320 | 20231018 | 141500 | 37974261400 | 162700 | 162600 | 162700 | 162500 | 167 |
| 321 | 20231018 | 141400 | 37947104100 | 162600 | 162500 | 162700 | 162400 | 527 |
| 322 | 20231018 | 141300 | 37861458200 | 162400 | 162800 | 162800 | 162400 | 789 |
| 323 | 20231018 | 141200 | 37733207800 | 162800 | 162600 | 162800 | 162500 | 287 |
| 324 | 20231018 | 141100 | 37686534400 | 162500 | 162700 | 162700 | 162500 | 221 |
| 325 | 20231018 | 141000 | 37650608900 | 162700 | 163000 | 163000 | 162600 | 252 |
| 326 | 20231018 | 140900 | 37609578500 | 163000 | 162800 | 163000 | 162700 | 158 |
| 327 | 20231018 | 140800 | 37583848600 | 162800 | 162600 | 162800 | 162500 | 222 |
| 328 | 20231018 | 140700 | 37547754600 | 162600 | 162600 | 162700 | 162500 | 200 |
| 329 | 20231018 | 140600 | 37515233000 | 162600 | 162700 | 162800 | 162500 | 475 |
| 330 | 20231018 | 140500 | 37437962100 | 162800 | 162700 | 162800 | 162500 | 380 |
| 331 | 20231018 | 140400 | 37376164800 | 162700 | 163100 | 163100 | 162600 | 933 |
| 332 | 20231018 | 140300 | 37224336300 | 163100 | 162900 | 163100 | 162800 | 206 |
| 333 | 20231018 | 140200 | 37190763400 | 162900 | 163000 | 163000 | 162800 | 209 |
| 334 | 20231018 | 140100 | 37156719000 | 163000 | 162900 | 163000 | 162800 | 124 |
| 335 | 20231018 | 140000 | 37136518700 | 162900 | 162900 | 163000 | 162800 | 228 |
| 336 | 20231018 | 135900 | 37099368500 | 162900 | 162700 | 163000 | 162700 | 249 |
| 337 | 20231018 | 135800 | 37058817500 | 162800 | 162700 | 162800 | 162600 | 210 |
| 338 | 20231018 | 135700 | 37024644500 | 162700 | 163000 | 163100 | 162600 | 888 |
| 339 | 20231018 | 135600 | 36879995800 | 163100 | 163000 | 163100 | 162900 | 169 |
| 340 | 20231018 | 135500 | 36852440800 | 163000 | 163100 | 163100 | 162800 | 969 |
| 341 | 20231018 | 135400 | 36694565700 | 163100 | 163000 | 163100 | 162900 | 196 |
| 342 | 20231018 | 135300 | 36662611200 | 163000 | 162900 | 163100 | 162900 | 173 |
| 343 | 20231018 | 135200 | 36634414500 | 162900 | 162700 | 162900 | 162600 | 338 |
| 344 | 20231018 | 135100 | 36579423600 | 162800 | 163200 | 163300 | 162600 | 553 |
| 345 | 20231018 | 135000 | 36489333000 | 163300 | 163300 | 163300 | 163200 | 110 |
| 346 | 20231018 | 134900 | 36471373300 | 163300 | 163100 | 163300 | 163100 | 249 |
| 347 | 20231018 | 134800 | 36430737800 | 163200 | 163100 | 163200 | 163100 | 172 |
| 348 | 20231018 | 134700 | 36402671900 | 163200 | 163100 | 163200 | 163100 | 91 |
| 349 | 20231018 | 134600 | 36387824600 | 163200 | 163100 | 163200 | 162900 | 400 |
| 350 | 20231018 | 134500 | 36322611500 | 163000 | 163000 | 163200 | 163000 | 183 |
| 351 | 20231018 | 134400 | 36292768800 | 163100 | 163100 | 163100 | 163000 | 242 |
| 352 | 20231018 | 134300 | 36253302100 | 163200 | 163200 | 163200 | 163000 | 349 |
| 353 | 20231018 | 134200 | 36196362400 | 163200 | 163400 | 163500 | 163100 | 252 |
| 354 | 20231018 | 134100 | 36155213100 | 163400 | 163700 | 163700 | 163300 | 445 |
| 355 | 20231018 | 134000 | 36082462100 | 163900 | 163900 | 163900 | 163500 | 398 |
| 356 | 20231018 | 133900 | 36017254900 | 163800 | 163500 | 163900 | 163500 | 281 |
| 357 | 20231018 | 133800 | 35971271500 | 163400 | 163600 | 164000 | 163400 | 1199 |
| 358 | 20231018 | 133700 | 35775017300 | 163500 | 163500 | 163600 | 163500 | 222 |
| 359 | 20231018 | 133600 | 35738710700 | 163500 | 163200 | 163500 | 163100 | 477 |
| 360 | 20231018 | 133500 | 35660803300 | 163200 | 163100 | 163200 | 162900 | 218 |
| 361 | 20231018 | 133400 | 35625237500 | 163100 | 163100 | 163300 | 162900 | 268 |
| 362 | 20231018 | 133300 | 35581522400 | 163100 | 163000 | 163100 | 163000 | 380 |
| 363 | 20231018 | 133200 | 35519558400 | 163000 | 163000 | 163000 | 162900 | 333 |
| 364 | 20231018 | 133100 | 35465280900 | 163000 | 162900 | 163000 | 162800 | 387 |
| 365 | 20231018 | 133000 | 35402229100 | 162900 | 162900 | 163000 | 162800 | 243 |
| 366 | 20231018 | 132900 | 35362645000 | 162800 | 162900 | 162900 | 162800 | 345 |
| 367 | 20231018 | 132800 | 35306452000 | 162900 | 163000 | 163000 | 162800 | 251 |
| 368 | 20231018 | 132700 | 35265548700 | 163000 | 162900 | 163100 | 162800 | 283 |
| 369 | 20231018 | 132600 | 35219448900 | 162900 | 162600 | 162900 | 162600 | 520 |
| 370 | 20231018 | 132500 | 35134813600 | 162600 | 162800 | 162800 | 162400 | 1554 |
| 371 | 20231018 | 132400 | 34882220400 | 162800 | 163000 | 163100 | 162600 | 1292 |
| 372 | 20231018 | 132300 | 34671875300 | 163200 | 163000 | 163200 | 163000 | 382 |
| 373 | 20231018 | 132200 | 34609567800 | 163100 | 163100 | 163100 | 163000 | 148 |
| 374 | 20231018 | 132100 | 34585434000 | 163100 | 163100 | 163200 | 163000 | 233 |
| 375 | 20231018 | 132000 | 34547435600 | 163300 | 163300 | 163400 | 163200 | 505 |
| 376 | 20231018 | 131900 | 34464966600 | 163200 | 163100 | 163300 | 163000 | 297 |
| 377 | 20231018 | 131800 | 34416525700 | 163000 | 163000 | 163100 | 162900 | 208 |
| 378 | 20231018 | 131700 | 34382613400 | 162900 | 163000 | 163000 | 162700 | 753 |
| 379 | 20231018 | 131600 | 34260010200 | 162900 | 162800 | 163000 | 162700 | 207 |
| 380 | 20231018 | 131500 | 34226305000 | 162800 | 162800 | 162800 | 162700 | 160 |
| 381 | 20231018 | 131400 | 34200259200 | 162700 | 163000 | 163000 | 162700 | 101 |
| 382 | 20231018 | 131300 | 34183813200 | 163000 | 162900 | 163000 | 162600 | 459 |
| 383 | 20231018 | 131200 | 34109080100 | 162800 | 162900 | 162900 | 162800 | 165 |
| 384 | 20231018 | 131100 | 34082202500 | 162900 | 163000 | 163100 | 162800 | 203 |
| 385 | 20231018 | 131000 | 34049131200 | 163000 | 162800 | 163100 | 162700 | 328 |
| 386 | 20231018 | 130900 | 33995705200 | 162800 | 162800 | 162800 | 162700 | 341 |
| 387 | 20231018 | 130800 | 33940213100 | 162800 | 162700 | 162800 | 162700 | 251 |
| 388 | 20231018 | 130700 | 33899369300 | 162700 | 162900 | 163000 | 162600 | 1070 |
| 389 | 20231018 | 130600 | 33725145600 | 163000 | 163200 | 163300 | 162800 | 2192 |
| 390 | 20231018 | 130500 | 33367904200 | 163300 | 163800 | 163800 | 163300 | 365 |
| 391 | 20231018 | 130400 | 33308242000 | 163800 | 164400 | 164500 | 163700 | 778 |
| 392 | 20231018 | 130300 | 33180592700 | 164400 | 164700 | 164700 | 164400 | 538 |
| 393 | 20231018 | 130200 | 33092061600 | 164700 | 164400 | 164700 | 164400 | 1264 |
| 394 | 20231018 | 130100 | 32884062000 | 164400 | 164400 | 164400 | 164300 | 261 |
| 395 | 20231018 | 130000 | 32841154800 | 164300 | 164300 | 164400 | 164200 | 1381 |
| 396 | 20231018 | 125900 | 32614245700 | 164300 | 164300 | 164500 | 164200 | 627 |
| 397 | 20231018 | 125800 | 32511240600 | 164300 | 164300 | 164400 | 164100 | 638 |
| 398 | 20231018 | 125700 | 32406428400 | 164400 | 164500 | 164700 | 164300 | 698 |
| 399 | 20231018 | 125600 | 32291588000 | 164500 | 164400 | 164700 | 164400 | 809 |
| 400 | 20231018 | 125500 | 32158418800 | 164400 | 164300 | 164600 | 164300 | 384 |
| 401 | 20231018 | 125400 | 32095237300 | 164300 | 164100 | 164300 | 164100 | 377 |
| 402 | 20231018 | 125300 | 32033334800 | 164200 | 164200 | 164400 | 164100 | 328 |
| 403 | 20231018 | 125200 | 31979464100 | 164200 | 164100 | 164300 | 164100 | 507 |
| 404 | 20231018 | 125100 | 31896213900 | 164200 | 164700 | 164700 | 164100 | 883 |
| 405 | 20231018 | 125000 | 31751162700 | 164700 | 164800 | 164900 | 164700 | 875 |
| 406 | 20231018 | 124900 | 31606950200 | 164900 | 164900 | 164900 | 164800 | 507 |
| 407 | 20231018 | 124800 | 31523349400 | 164800 | 164500 | 164800 | 164400 | 3640 |
| 408 | 20231018 | 124700 | 30924259600 | 164500 | 164400 | 164500 | 164300 | 1841 |
| 409 | 20231018 | 124600 | 30621593300 | 164400 | 164200 | 164400 | 164100 | 2016 |
| 410 | 20231018 | 124500 | 30290466400 | 164200 | 164200 | 164200 | 164100 | 526 |
| 411 | 20231018 | 124400 | 30204100100 | 164100 | 164000 | 164200 | 163900 | 1281 |
| 412 | 20231018 | 124300 | 29993975900 | 164000 | 164000 | 164000 | 163900 | 478 |
| 413 | 20231018 | 124200 | 29915591200 | 164000 | 163800 | 164000 | 163800 | 564 |
| 414 | 20231018 | 124100 | 29823139900 | 163800 | 163800 | 163800 | 163700 | 287 |
| 415 | 20231018 | 124000 | 29776133100 | 163700 | 163700 | 163900 | 163700 | 273 |
| 416 | 20231018 | 123900 | 29731413000 | 163800 | 163700 | 163900 | 163600 | 1819 |
| 417 | 20231018 | 123800 | 29433313800 | 163700 | 163700 | 163800 | 163600 | 369 |
| 418 | 20231018 | 123700 | 29372899500 | 163700 | 163700 | 163700 | 163500 | 233 |
| 419 | 20231018 | 123600 | 29334761300 | 163700 | 163500 | 163700 | 163400 | 322 |
| 420 | 20231018 | 123500 | 29282083400 | 163500 | 163500 | 163600 | 163300 | 300 |
| 421 | 20231018 | 123400 | 29233054600 | 163500 | 163500 | 163600 | 163400 | 225 |
| 422 | 20231018 | 123300 | 29196265900 | 163500 | 163700 | 163700 | 163400 | 310 |
| 423 | 20231018 | 123200 | 29145543800 | 163700 | 163500 | 163700 | 163400 | 287 |
| 424 | 20231018 | 123100 | 29098609700 | 163500 | 163400 | 163500 | 163300 | 239 |
| 425 | 20231018 | 123000 | 29059557000 | 163400 | 163700 | 163800 | 163300 | 606 |
| 426 | 20231018 | 122900 | 28960501600 | 163800 | 163700 | 163800 | 163500 | 408 |
| 427 | 20231018 | 122800 | 28893737100 | 163700 | 163700 | 163800 | 163500 | 407 |
| 428 | 20231018 | 122700 | 28827103200 | 163700 | 163700 | 163800 | 163600 | 266 |
| 429 | 20231018 | 122600 | 28783560200 | 163600 | 163700 | 163800 | 163600 | 339 |
| 430 | 20231018 | 122500 | 28728068800 | 163700 | 163700 | 163700 | 163500 | 319 |
| 431 | 20231018 | 122400 | 28675875500 | 163700 | 163600 | 163800 | 163600 | 297 |
| 432 | 20231018 | 122300 | 28627257800 | 163600 | 163600 | 163800 | 163500 | 314 |
| 433 | 20231018 | 122200 | 28575858000 | 163700 | 163700 | 163700 | 163600 | 442 |
| 434 | 20231018 | 122100 | 28503516700 | 163700 | 163700 | 163800 | 163700 | 206 |
| 435 | 20231018 | 122000 | 28469784800 | 163700 | 163800 | 163800 | 163700 | 376 |
| 436 | 20231018 | 121900 | 28408210900 | 163800 | 163800 | 163800 | 163700 | 329 |
| 437 | 20231018 | 121800 | 28354329300 | 163700 | 163700 | 163800 | 163600 | 300 |
| 438 | 20231018 | 121700 | 28305221700 | 163700 | 163900 | 163900 | 163600 | 950 |
| 439 | 20231018 | 121600 | 28149618200 | 163800 | 163800 | 163900 | 163700 | 331 |
| 440 | 20231018 | 121500 | 28095398500 | 163700 | 163900 | 163900 | 163700 | 424 |
| 441 | 20231018 | 121400 | 28025954100 | 163800 | 163800 | 163900 | 163800 | 364 |
| 442 | 20231018 | 121300 | 27966305600 | 163800 | 163900 | 163900 | 163800 | 184 |
| 443 | 20231018 | 121200 | 27936150500 | 163900 | 163800 | 164000 | 163700 | 602 |
| 444 | 20231018 | 121100 | 27837494400 | 163800 | 163700 | 163800 | 163600 | 455 |
| 445 | 20231018 | 121000 | 27763009100 | 163700 | 163700 | 163700 | 163600 | 217 |
| 446 | 20231018 | 120900 | 27727487100 | 163700 | 163800 | 163800 | 163600 | 531 |
| 447 | 20231018 | 120800 | 27640566000 | 163800 | 163800 | 163800 | 163700 | 283 |
| 448 | 20231018 | 120700 | 27594215900 | 163800 | 163800 | 163800 | 163700 | 304 |
| 449 | 20231018 | 120600 | 27544424000 | 163800 | 163800 | 163800 | 163700 | 290 |
| 450 | 20231018 | 120500 | 27496923000 | 163700 | 163800 | 163800 | 163700 | 300 |
| 451 | 20231018 | 120400 | 27447786300 | 163800 | 163900 | 164000 | 163700 | 750 |
| 452 | 20231018 | 120300 | 27324876800 | 164000 | 163900 | 164000 | 163800 | 318 |
| 453 | 20231018 | 120200 | 27272738600 | 163900 | 163900 | 163900 | 163800 | 326 |
| 454 | 20231018 | 120100 | 27219310300 | 163900 | 163800 | 163900 | 163700 | 294 |
| 455 | 20231018 | 120000 | 27171144200 | 163700 | 163800 | 163800 | 163700 | 310 |
| 456 | 20231018 | 115900 | 27120367800 | 163800 | 163500 | 163800 | 163400 | 348 |
| 457 | 20231018 | 115800 | 27063411400 | 163500 | 163300 | 163500 | 163200 | 413 |
| 458 | 20231018 | 115700 | 26995941500 | 163300 | 163400 | 163400 | 163200 | 307 |
| 459 | 20231018 | 115600 | 26945816700 | 163400 | 163300 | 163400 | 163200 | 394 |
| 460 | 20231018 | 115500 | 26881478900 | 163300 | 163300 | 163400 | 163200 | 359 |
| 461 | 20231018 | 115400 | 26822850600 | 163300 | 163500 | 163500 | 163200 | 250 |
| 462 | 20231018 | 115300 | 26781997300 | 163500 | 163400 | 163800 | 163400 | 277 |
| 463 | 20231018 | 115200 | 26736701900 | 163300 | 163200 | 163600 | 163100 | 406 |
| 464 | 20231018 | 115100 | 26670424800 | 163200 | 163500 | 163800 | 163100 | 1389 |
| 465 | 20231018 | 115000 | 26443594600 | 163500 | 163800 | 163800 | 163200 | 869 |
| 466 | 20231018 | 114900 | 26301588000 | 163800 | 163800 | 163900 | 163700 | 365 |
| 467 | 20231018 | 114800 | 26241783400 | 163800 | 163900 | 163900 | 163800 | 290 |
| 468 | 20231018 | 114700 | 26194255000 | 163900 | 163800 | 163900 | 163800 | 257 |
| 469 | 20231018 | 114600 | 26152152400 | 163700 | 163700 | 163800 | 163600 | 651 |
| 470 | 20231018 | 114500 | 26045579500 | 163800 | 163800 | 163800 | 163600 | 487 |
| 471 | 20231018 | 114400 | 25965818200 | 163800 | 163800 | 163800 | 163700 | 388 |
| 472 | 20231018 | 114300 | 25902264700 | 163800 | 163600 | 163800 | 163500 | 364 |
| 473 | 20231018 | 114200 | 25842676200 | 163600 | 163600 | 163700 | 163500 | 362 |
| 474 | 20231018 | 114100 | 25783429200 | 163700 | 163600 | 163700 | 163600 | 339 |
| 475 | 20231018 | 114000 | 25727946300 | 163600 | 163800 | 163800 | 163600 | 442 |
| 476 | 20231018 | 113900 | 25655598200 | 163700 | 163700 | 163900 | 163700 | 386 |
| 477 | 20231018 | 113800 | 25592360400 | 163800 | 163700 | 163800 | 163500 | 299 |
| 478 | 20231018 | 113700 | 25543440600 | 163800 | 163600 | 163800 | 163500 | 289 |
| 479 | 20231018 | 113600 | 25496146800 | 163500 | 163700 | 163800 | 163400 | 346 |
| 480 | 20231018 | 113500 | 25439534200 | 163700 | 163400 | 163700 | 163300 | 471 |
| 481 | 20231018 | 113400 | 25362523100 | 163400 | 163600 | 163600 | 163300 | 407 |
| 482 | 20231018 | 113300 | 25295991800 | 163600 | 163300 | 163600 | 163300 | 360 |
| 483 | 20231018 | 113200 | 25237136900 | 163400 | 163600 | 163600 | 163300 | 605 |
| 484 | 20231018 | 113100 | 25138272900 | 163600 | 163600 | 163600 | 163300 | 255 |
| 485 | 20231018 | 113000 | 25096583900 | 163500 | 163500 | 163500 | 163300 | 402 |
| 486 | 20231018 | 112900 | 25030890900 | 163400 | 163500 | 163600 | 163400 | 341 |
| 487 | 20231018 | 112800 | 24975131800 | 163600 | 163400 | 163600 | 163300 | 329 |
| 488 | 20231018 | 112700 | 24921374000 | 163300 | 163400 | 163400 | 163100 | 389 |
| 489 | 20231018 | 112600 | 24857875600 | 163400 | 163700 | 164000 | 163300 | 453 |
| 490 | 20231018 | 112500 | 24783803200 | 164000 | 163800 | 164000 | 163500 | 807 |
| 491 | 20231018 | 112400 | 24651629600 | 163800 | 163400 | 164000 | 163300 | 606 |
| 492 | 20231018 | 112300 | 24552446500 | 163500 | 163600 | 163600 | 163400 | 287 |
| 493 | 20231018 | 112200 | 24505508100 | 163600 | 163300 | 163600 | 163300 | 441 |
| 494 | 20231018 | 112100 | 24433410900 | 163300 | 163300 | 163300 | 163300 | 197 |
| 495 | 20231018 | 112000 | 24401240800 | 163300 | 163200 | 163300 | 163200 | 461 |
| 496 | 20231018 | 111900 | 24325989400 | 163200 | 163100 | 163200 | 163000 | 330 |
| 497 | 20231018 | 111800 | 24272157500 | 163100 | 163200 | 163200 | 163000 | 692 |
| 498 | 20231018 | 111700 | 24159294300 | 163200 | 163300 | 163300 | 163100 | 496 |
| 499 | 20231018 | 111600 | 24078332200 | 163300 | 163500 | 163600 | 163300 | 729 |
| 500 | 20231018 | 111500 | 23959230100 | 163500 | 163500 | 163500 | 163400 | 364 |
| 501 | 20231018 | 111400 | 23899730100 | 163500 | 163400 | 163500 | 163400 | 440 |
| 502 | 20231018 | 111300 | 23827822900 | 163400 | 163500 | 163700 | 163400 | 627 |
| 503 | 20231018 | 111200 | 23725308200 | 163500 | 163600 | 163800 | 163400 | 810 |
| 504 | 20231018 | 111100 | 23592804000 | 163600 | 163800 | 163800 | 163500 | 316 |
| 505 | 20231018 | 111000 | 23541070200 | 163800 | 163800 | 163800 | 163400 | 623 |
| 506 | 20231018 | 110900 | 23439102700 | 163800 | 163900 | 164100 | 163700 | 506 |
| 507 | 20231018 | 110800 | 23356174500 | 163900 | 164200 | 164300 | 163800 | 930 |
| 508 | 20231018 | 110700 | 23203650800 | 164300 | 164300 | 164300 | 164200 | 316 |
| 509 | 20231018 | 110600 | 23151743800 | 164300 | 164300 | 164300 | 164100 | 448 |
| 510 | 20231018 | 110500 | 23078181100 | 164300 | 164100 | 164400 | 164100 | 5141 |
| 511 | 20231018 | 110400 | 22233926900 | 164100 | 164000 | 164100 | 163900 | 824 |
| 512 | 20231018 | 110300 | 22098755800 | 164000 | 164000 | 164200 | 163900 | 3146 |
| 513 | 20231018 | 110200 | 21582661500 | 164000 | 163900 | 164000 | 163800 | 1336 |
| 514 | 20231018 | 110100 | 21363651400 | 163900 | 163200 | 163900 | 163200 | 4636 |
| 515 | 20231018 | 110000 | 20605440800 | 163100 | 163100 | 163200 | 163100 | 310 |
| 516 | 20231018 | 105900 | 20554850800 | 163200 | 163000 | 163200 | 163000 | 346 |
| 517 | 20231018 | 105800 | 20498412200 | 163000 | 162900 | 163100 | 162800 | 545 |
| 518 | 20231018 | 105700 | 20409586100 | 163000 | 163000 | 163000 | 162800 | 261 |
| 519 | 20231018 | 105600 | 20367054500 | 163000 | 162700 | 163000 | 162600 | 438 |
| 520 | 20231018 | 105500 | 20295787300 | 162700 | 163000 | 163000 | 162600 | 635 |
| 521 | 20231018 | 105400 | 20192432700 | 162900 | 162900 | 163000 | 162900 | 364 |
| 522 | 20231018 | 105300 | 20133117200 | 163000 | 163200 | 163200 | 162700 | 926 |
| 523 | 20231018 | 105200 | 19982313900 | 163200 | 163100 | 163200 | 163100 | 282 |
| 524 | 20231018 | 105100 | 19936301800 | 163200 | 162900 | 163500 | 162800 | 949 |
| 525 | 20231018 | 105000 | 19781708300 | 162800 | 163400 | 163500 | 162800 | 1249 |
| 526 | 20231018 | 104900 | 19578014700 | 163500 | 163400 | 163500 | 163300 | 294 |
| 527 | 20231018 | 104800 | 19529962000 | 163300 | 163300 | 163300 | 163100 | 431 |
| 528 | 20231018 | 104700 | 19459602600 | 163200 | 163400 | 163500 | 163100 | 530 |
| 529 | 20231018 | 104600 | 19373001700 | 163400 | 163400 | 163500 | 163300 | 172 |
| 530 | 20231018 | 104500 | 19344893000 | 163400 | 163200 | 163400 | 163000 | 489 |
| 531 | 20231018 | 104400 | 19265097600 | 163100 | 163200 | 163200 | 163000 | 404 |
| 532 | 20231018 | 104300 | 19199209700 | 163200 | 163200 | 163300 | 163100 | 764 |
| 533 | 20231018 | 104200 | 19074536600 | 163300 | 163200 | 163400 | 163200 | 602 |
| 534 | 20231018 | 104100 | 18976250000 | 163200 | 163300 | 163300 | 163100 | 312 |
| 535 | 20231018 | 104000 | 18925332400 | 163300 | 163100 | 163500 | 163100 | 693 |
| 536 | 20231018 | 103900 | 18812153300 | 163000 | 163400 | 163400 | 163000 | 1739 |
| 537 | 20231018 | 103800 | 18528562800 | 163400 | 163400 | 163700 | 163300 | 505 |
| 538 | 20231018 | 103700 | 18445981900 | 163400 | 163400 | 163800 | 163300 | 466 |
| 539 | 20231018 | 103600 | 18369818200 | 163400 | 163700 | 163900 | 163300 | 755 |
| 540 | 20231018 | 103500 | 18246263300 | 163700 | 163800 | 163800 | 163100 | 905 |
| 541 | 20231018 | 103400 | 18098320000 | 163800 | 163900 | 163900 | 163800 | 938 |
| 542 | 20231018 | 103300 | 17944595800 | 163900 | 163700 | 163900 | 163700 | 720 |
| 543 | 20231018 | 103200 | 17826697900 | 163700 | 162900 | 163700 | 162700 | 1505 |
| 544 | 20231018 | 103100 | 17580909400 | 162900 | 163900 | 163900 | 162700 | 1887 |
| 545 | 20231018 | 103000 | 17272943500 | 163800 | 164100 | 164200 | 163700 | 852 |
| 546 | 20231018 | 102900 | 17133266500 | 164200 | 164400 | 164400 | 164000 | 1295 |
| 547 | 20231018 | 102800 | 16920672800 | 164400 | 164000 | 164500 | 163900 | 4195 |
| 548 | 20231018 | 102700 | 16232271200 | 164000 | 163800 | 164000 | 163600 | 2040 |
| 549 | 20231018 | 102600 | 15897987900 | 163800 | 163600 | 163900 | 163500 | 2874 |
| 550 | 20231018 | 102500 | 15427305100 | 163600 | 163500 | 163600 | 163200 | 1484 |
| 551 | 20231018 | 102400 | 15184728200 | 163400 | 163500 | 163700 | 163100 | 1795 |
| 552 | 20231018 | 102300 | 14891205200 | 163400 | 163300 | 163600 | 163100 | 2653 |
| 553 | 20231018 | 102200 | 14457580300 | 163300 | 162900 | 163300 | 162800 | 2058 |
| 554 | 20231018 | 102100 | 14121904800 | 163000 | 162900 | 163000 | 162800 | 1120 |
| 555 | 20231018 | 102000 | 13939426100 | 162900 | 162800 | 162900 | 162700 | 1050 |
| 556 | 20231018 | 101900 | 13768503000 | 162800 | 162500 | 162800 | 162400 | 629 |
| 557 | 20231018 | 101800 | 13666226900 | 162500 | 162000 | 162500 | 162000 | 559 |
| 558 | 20231018 | 101700 | 13575507100 | 162200 | 162300 | 162500 | 162000 | 2075 |
| 559 | 20231018 | 101600 | 13238669200 | 162200 | 162100 | 162300 | 161700 | 797 |
| 560 | 20231018 | 101500 | 13109600800 | 162100 | 162300 | 162300 | 161900 | 494 |
| 561 | 20231018 | 101400 | 13029537500 | 162300 | 162000 | 162300 | 162000 | 574 |
| 562 | 20231018 | 101300 | 12936442400 | 162100 | 162200 | 162200 | 162000 | 197 |
| 563 | 20231018 | 101200 | 12904508500 | 162100 | 162000 | 162200 | 161900 | 510 |
| 564 | 20231018 | 101100 | 12821875000 | 162000 | 162400 | 162400 | 161900 | 434 |
| 565 | 20231018 | 101000 | 12751511800 | 162300 | 161800 | 162400 | 161800 | 247 |
| 566 | 20231018 | 100900 | 12711488000 | 161900 | 161900 | 162500 | 161600 | 736 |
| 567 | 20231018 | 100800 | 12592301600 | 161900 | 161700 | 161900 | 161700 | 503 |
| 568 | 20231018 | 100700 | 12510916000 | 161700 | 161500 | 162400 | 161500 | 498 |
| 569 | 20231018 | 100600 | 12430286800 | 161500 | 161400 | 161600 | 161200 | 866 |
| 570 | 20231018 | 100500 | 12290495700 | 161700 | 161900 | 161900 | 161200 | 1243 |
| 571 | 20231018 | 100400 | 12089815100 | 161800 | 161900 | 161900 | 161400 | 1240 |
| 572 | 20231018 | 100300 | 11889544300 | 161900 | 161800 | 161900 | 161700 | 394 |
| 573 | 20231018 | 100200 | 11825790300 | 161800 | 162000 | 162100 | 161800 | 504 |
| 574 | 20231018 | 100100 | 11744150800 | 161900 | 161600 | 162000 | 161600 | 421 |
| 575 | 20231018 | 100000 | 11676040600 | 161500 | 162200 | 162200 | 161500 | 1753 |
| 576 | 20231018 | 095900 | 11392496300 | 162200 | 162200 | 162300 | 162100 | 345 |
| 577 | 20231018 | 095800 | 11336520100 | 162200 | 162000 | 162300 | 162000 | 386 |
| 578 | 20231018 | 095700 | 11273938100 | 162000 | 162900 | 162900 | 161800 | 1319 |
| 579 | 20231018 | 095600 | 11059962800 | 162900 | 163400 | 163400 | 162800 | 1311 |
| 580 | 20231018 | 095500 | 10846089800 | 163400 | 163400 | 163700 | 163100 | 2297 |
| 581 | 20231018 | 095400 | 10470652100 | 163300 | 163000 | 163300 | 163000 | 2206 |
| 582 | 20231018 | 095300 | 10110782100 | 163000 | 162300 | 163100 | 162200 | 1927 |
| 583 | 20231018 | 095200 | 9797268900 | 162300 | 161900 | 162900 | 161900 | 4797 |
| 584 | 20231018 | 095100 | 9017897300 | 161900 | 161500 | 161900 | 161500 | 586 |
| 585 | 20231018 | 095000 | 8923095900 | 161500 | 161700 | 161800 | 161100 | 2862 |
| 586 | 20231018 | 094900 | 8460960100 | 161800 | 161400 | 161900 | 161300 | 2135 |
| 587 | 20231018 | 094800 | 8115796300 | 161400 | 160800 | 161400 | 160500 | 1224 |
| 588 | 20231018 | 094700 | 7918794400 | 160800 | 160500 | 160900 | 160400 | 690 |
| 589 | 20231018 | 094600 | 7807975700 | 160500 | 160500 | 160500 | 160400 | 258 |
| 590 | 20231018 | 094500 | 7766588200 | 160500 | 160400 | 160600 | 160300 | 641 |
| 591 | 20231018 | 094400 | 7663759200 | 160600 | 160600 | 160700 | 160300 | 2293 |
| 592 | 20231018 | 094300 | 7295944100 | 160700 | 161000 | 161000 | 160600 | 233 |
| 593 | 20231018 | 094200 | 7258476800 | 160900 | 161100 | 161100 | 160500 | 480 |
| 594 | 20231018 | 094100 | 7181323000 | 161100 | 160900 | 161200 | 160600 | 813 |
| 595 | 20231018 | 094000 | 7050492900 | 160900 | 160800 | 161100 | 160800 | 520 |
| 596 | 20231018 | 093900 | 6966840900 | 160700 | 160600 | 160800 | 160500 | 184 |
| 597 | 20231018 | 093800 | 6937289400 | 160600 | 160300 | 160600 | 160200 | 1009 |
| 598 | 20231018 | 093700 | 6775583300 | 160300 | 161100 | 161100 | 160200 | 2395 |
| 599 | 20231018 | 093600 | 6390742200 | 161100 | 161200 | 161200 | 161100 | 327 |
| 600 | 20231018 | 093500 | 6338056700 | 161200 | 161100 | 161200 | 161000 | 353 |
| 601 | 20231018 | 093400 | 6281203300 | 161100 | 161200 | 161300 | 161100 | 612 |
| 602 | 20231018 | 093300 | 6182569600 | 161300 | 161800 | 161800 | 161200 | 700 |
| 603 | 20231018 | 093200 | 6069574300 | 161800 | 161300 | 161800 | 161300 | 234 |
| 604 | 20231018 | 093100 | 6031779800 | 161300 | 161400 | 161400 | 161300 | 171 |
| 605 | 20231018 | 093000 | 6004195400 | 161300 | 161400 | 161500 | 161300 | 336 |
| 606 | 20231018 | 092900 | 5949945900 | 161400 | 162000 | 162000 | 161400 | 1609 |
| 607 | 20231018 | 092800 | 5689531600 | 162000 | 162300 | 162300 | 161900 | 518 |
| 608 | 20231018 | 092700 | 5605605000 | 162100 | 162000 | 162300 | 161900 | 440 |
| 609 | 20231018 | 092600 | 5534268900 | 162000 | 161800 | 162400 | 161700 | 789 |
| 610 | 20231018 | 092500 | 5406495800 | 161700 | 161500 | 161800 | 161500 | 322 |
| 611 | 20231018 | 092400 | 5354420300 | 161500 | 161600 | 161900 | 161200 | 1326 |
| 612 | 20231018 | 092300 | 5139922500 | 161600 | 161400 | 161800 | 161100 | 665 |
| 613 | 20231018 | 092200 | 5032613000 | 161400 | 161100 | 161400 | 161000 | 397 |
| 614 | 20231018 | 092100 | 4968636300 | 161100 | 161100 | 161100 | 161000 | 62 |
| 615 | 20231018 | 092000 | 4958653000 | 161100 | 161100 | 161200 | 161000 | 398 |
| 616 | 20231018 | 091900 | 4894526100 | 161000 | 161100 | 161200 | 161000 | 92 |
| 617 | 20231018 | 091800 | 4879704400 | 161100 | 161000 | 161300 | 160900 | 321 |
| 618 | 20231018 | 091700 | 4828014600 | 160900 | 160900 | 161400 | 160800 | 697 |
| 619 | 20231018 | 091600 | 4715842500 | 160900 | 161300 | 161300 | 160800 | 424 |
| 620 | 20231018 | 091500 | 4647601600 | 161300 | 161100 | 161400 | 160500 | 1239 |
| 621 | 20231018 | 091400 | 4448149700 | 161100 | 161800 | 161800 | 161100 | 1835 |
| 622 | 20231018 | 091300 | 4151544800 | 161800 | 162600 | 162600 | 161800 | 3526 |
| 623 | 20231018 | 091200 | 3579544600 | 162700 | 163100 | 163100 | 162600 | 959 |
| 624 | 20231018 | 091100 | 3423370600 | 163000 | 162500 | 163600 | 162400 | 1857 |
| 625 | 20231018 | 091000 | 3120648900 | 162500 | 162900 | 163500 | 162400 | 1106 |
| 626 | 20231018 | 090900 | 2940431300 | 162900 | 163400 | 163600 | 162600 | 1813 |
| 627 | 20231018 | 090800 | 2644741700 | 163400 | 162500 | 164000 | 162400 | 2718 |
| 628 | 20231018 | 090700 | 2200591700 | 162500 | 162400 | 162500 | 162100 | 1330 |
| 629 | 20231018 | 090600 | 1984688400 | 162400 | 161500 | 162400 | 161500 | 1669 |
| 630 | 20231018 | 090500 | 1714359700 | 161500 | 161000 | 161500 | 160900 | 973 |
| 631 | 20231018 | 090400 | 1557554800 | 161000 | 160800 | 161100 | 160400 | 1802 |
| 632 | 20231018 | 090300 | 1267655100 | 160800 | 160500 | 160800 | 160100 | 685 |
| 633 | 20231018 | 090200 | 1157809200 | 160200 | 160200 | 160500 | 159900 | 1628 |
| 634 | 20231018 | 090100 | 897277200 | 160200 | 160700 | 160700 | 159800 | 1490 |
| 635 | 20231018 | 090000 | 658648400 | 160800 | 159800 | 160800 | 159800 | 3250 |