37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 193300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 3 | 20231012 | 193200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 4 | 20231012 | 193100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 5 | 20231012 | 193000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 6 | 20231012 | 192900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 7 | 20231012 | 192800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 8 | 20231012 | 192700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 9 | 20231012 | 192600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 10 | 20231012 | 192500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 11 | 20231012 | 192400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 12 | 20231012 | 192300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 13 | 20231012 | 192200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 14 | 20231012 | 192100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 15 | 20231012 | 192000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 16 | 20231012 | 191900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 17 | 20231012 | 191800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 18 | 20231012 | 191700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 19 | 20231012 | 191600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 20 | 20231012 | 191500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 21 | 20231012 | 191400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 22 | 20231012 | 191300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 23 | 20231012 | 191200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 24 | 20231012 | 191100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 25 | 20231012 | 191000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 26 | 20231012 | 190900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 27 | 20231012 | 190800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 28 | 20231012 | 190700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 29 | 20231012 | 190600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 30 | 20231012 | 190500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 31 | 20231012 | 190400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 32 | 20231012 | 190300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 33 | 20231012 | 190200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 34 | 20231012 | 190100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 35 | 20231012 | 190000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 36 | 20231012 | 185900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 37 | 20231012 | 185800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 38 | 20231012 | 185700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 39 | 20231012 | 185600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 40 | 20231012 | 185500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 41 | 20231012 | 185400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 42 | 20231012 | 185300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 43 | 20231012 | 185200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 44 | 20231012 | 185100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 45 | 20231012 | 185000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 46 | 20231012 | 184900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 47 | 20231012 | 184800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 48 | 20231012 | 184700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 49 | 20231012 | 184600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 50 | 20231012 | 184500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 51 | 20231012 | 184400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 52 | 20231012 | 184300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 53 | 20231012 | 184200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 54 | 20231012 | 184100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 55 | 20231012 | 184000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 56 | 20231012 | 183900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 57 | 20231012 | 183800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 58 | 20231012 | 183700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 59 | 20231012 | 183600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 60 | 20231012 | 183500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 61 | 20231012 | 183400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 62 | 20231012 | 183300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 63 | 20231012 | 183200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 64 | 20231012 | 183100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 65 | 20231012 | 183000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 66 | 20231012 | 182900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 67 | 20231012 | 182800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 68 | 20231012 | 182700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 69 | 20231012 | 182600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 70 | 20231012 | 182500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 71 | 20231012 | 182400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 72 | 20231012 | 182300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 73 | 20231012 | 182200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 74 | 20231012 | 182100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 75 | 20231012 | 182000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 76 | 20231012 | 181900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 77 | 20231012 | 181800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 78 | 20231012 | 181700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 79 | 20231012 | 181600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 80 | 20231012 | 181500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 81 | 20231012 | 181400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 82 | 20231012 | 181300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 83 | 20231012 | 181200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 84 | 20231012 | 181100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 85 | 20231012 | 181000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 86 | 20231012 | 180900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 87 | 20231012 | 180800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 88 | 20231012 | 180700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 89 | 20231012 | 180600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 90 | 20231012 | 180500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 91 | 20231012 | 180400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 92 | 20231012 | 180300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 93 | 20231012 | 180200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 94 | 20231012 | 180100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 95 | 20231012 | 180000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 96 | 20231012 | 175900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 97 | 20231012 | 175800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 98 | 20231012 | 175700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 99 | 20231012 | 175600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 100 | 20231012 | 175500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 101 | 20231012 | 175400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 102 | 20231012 | 175300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 103 | 20231012 | 175200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 104 | 20231012 | 175100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 105 | 20231012 | 175000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 106 | 20231012 | 174900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 107 | 20231012 | 174800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 108 | 20231012 | 174700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 109 | 20231012 | 174600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 110 | 20231012 | 174500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 111 | 20231012 | 174400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 112 | 20231012 | 174300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 113 | 20231012 | 174200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 114 | 20231012 | 174100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 115 | 20231012 | 174000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 116 | 20231012 | 173900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 117 | 20231012 | 173800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 118 | 20231012 | 173700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 119 | 20231012 | 173600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 120 | 20231012 | 173500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 121 | 20231012 | 173400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 122 | 20231012 | 173300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 123 | 20231012 | 173200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 124 | 20231012 | 173100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 125 | 20231012 | 173000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 126 | 20231012 | 172900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 127 | 20231012 | 172800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 128 | 20231012 | 172700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 129 | 20231012 | 172600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 130 | 20231012 | 172500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 131 | 20231012 | 172400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 132 | 20231012 | 172300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 133 | 20231012 | 172200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 134 | 20231012 | 172100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 135 | 20231012 | 172000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 136 | 20231012 | 171900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 137 | 20231012 | 171800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 138 | 20231012 | 171700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 139 | 20231012 | 171600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 140 | 20231012 | 171500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 141 | 20231012 | 171400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 142 | 20231012 | 171300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 143 | 20231012 | 171200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 144 | 20231012 | 171100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 145 | 20231012 | 171000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 146 | 20231012 | 170900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 147 | 20231012 | 170800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 148 | 20231012 | 170700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 149 | 20231012 | 170600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 150 | 20231012 | 170500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 151 | 20231012 | 170400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 152 | 20231012 | 170300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 153 | 20231012 | 170200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 154 | 20231012 | 170100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 155 | 20231012 | 170000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 156 | 20231012 | 165900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 157 | 20231012 | 165800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 158 | 20231012 | 165700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 159 | 20231012 | 165600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 160 | 20231012 | 165500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 161 | 20231012 | 165400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 162 | 20231012 | 165300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 163 | 20231012 | 165200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 164 | 20231012 | 165100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 165 | 20231012 | 165000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 166 | 20231012 | 164900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 167 | 20231012 | 164800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 168 | 20231012 | 164700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 169 | 20231012 | 164600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 170 | 20231012 | 164500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 171 | 20231012 | 164400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 172 | 20231012 | 164300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 173 | 20231012 | 164200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 174 | 20231012 | 164100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 175 | 20231012 | 164000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 176 | 20231012 | 163900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 177 | 20231012 | 163800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 178 | 20231012 | 163700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 179 | 20231012 | 163600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 180 | 20231012 | 163500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 181 | 20231012 | 163400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 182 | 20231012 | 163300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 183 | 20231012 | 163200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 184 | 20231012 | 163100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 185 | 20231012 | 163000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 186 | 20231012 | 162900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 187 | 20231012 | 162800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 188 | 20231012 | 162700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 189 | 20231012 | 162600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 190 | 20231012 | 162500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 191 | 20231012 | 162400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 192 | 20231012 | 162300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 193 | 20231012 | 162200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 194 | 20231012 | 162100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 195 | 20231012 | 162000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 196 | 20231012 | 161900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 197 | 20231012 | 161800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 198 | 20231012 | 161700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 199 | 20231012 | 161600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 200 | 20231012 | 161500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 201 | 20231012 | 161400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 202 | 20231012 | 161300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 203 | 20231012 | 161200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 204 | 20231012 | 161100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 205 | 20231012 | 161000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 206 | 20231012 | 160900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 207 | 20231012 | 160800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 208 | 20231012 | 160700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 209 | 20231012 | 160600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 210 | 20231012 | 160500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 211 | 20231012 | 160400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 212 | 20231012 | 160300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 213 | 20231012 | 160200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 214 | 20231012 | 160100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 215 | 20231012 | 160000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 216 | 20231012 | 155900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 217 | 20231012 | 155800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 218 | 20231012 | 155700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 219 | 20231012 | 155600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 220 | 20231012 | 155500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 221 | 20231012 | 155400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 222 | 20231012 | 155300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 223 | 20231012 | 155200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 224 | 20231012 | 155100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 225 | 20231012 | 155000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 226 | 20231012 | 154900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 227 | 20231012 | 154800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 228 | 20231012 | 154700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 229 | 20231012 | 154600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 230 | 20231012 | 154500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 231 | 20231012 | 154400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 232 | 20231012 | 154300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 233 | 20231012 | 154200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 234 | 20231012 | 154100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 235 | 20231012 | 154000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 236 | 20231012 | 153900 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 237 | 20231012 | 153800 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 238 | 20231012 | 153700 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 239 | 20231012 | 153600 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 240 | 20231012 | 153500 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 241 | 20231012 | 153400 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 242 | 20231012 | 153300 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 243 | 20231012 | 153200 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 244 | 20231012 | 153100 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 0 |
| 245 | 20231012 | 153000 | 69628131700 | 165900 | 165900 | 165900 | 165900 | 26321 |
| 246 | 20231012 | 152900 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 247 | 20231012 | 152800 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 248 | 20231012 | 152700 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 249 | 20231012 | 152600 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 250 | 20231012 | 152500 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 251 | 20231012 | 152400 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 252 | 20231012 | 152300 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 253 | 20231012 | 152200 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 254 | 20231012 | 152100 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 255 | 20231012 | 152000 | 65261477800 | 165900 | 165900 | 165900 | 165900 | 0 |
| 256 | 20231012 | 151900 | 65261477800 | 165900 | 165800 | 166000 | 165800 | 465 |
| 257 | 20231012 | 151800 | 65184314700 | 165800 | 165400 | 165900 | 165400 | 1263 |
| 258 | 20231012 | 151700 | 64975002300 | 165500 | 165500 | 165500 | 165400 | 959 |
| 259 | 20231012 | 151600 | 64816353300 | 165500 | 165400 | 165500 | 165400 | 576 |
| 260 | 20231012 | 151500 | 64721054700 | 165500 | 165700 | 165800 | 165400 | 1996 |
| 261 | 20231012 | 151400 | 64390486600 | 165800 | 165800 | 165800 | 165700 | 639 |
| 262 | 20231012 | 151300 | 64284544700 | 165800 | 165900 | 166000 | 165700 | 1397 |
| 263 | 20231012 | 151200 | 64052861200 | 165900 | 165600 | 165900 | 165500 | 792 |
| 264 | 20231012 | 151100 | 63921592900 | 165600 | 165500 | 165600 | 165500 | 854 |
| 265 | 20231012 | 151000 | 63780188700 | 165500 | 165500 | 165500 | 165400 | 746 |
| 266 | 20231012 | 150900 | 63656739600 | 165500 | 165400 | 165500 | 165300 | 655 |
| 267 | 20231012 | 150800 | 63548388700 | 165400 | 165100 | 165400 | 165100 | 1450 |
| 268 | 20231012 | 150700 | 63308776900 | 165100 | 165100 | 165200 | 165100 | 184 |
| 269 | 20231012 | 150600 | 63278394500 | 165100 | 165100 | 165200 | 165000 | 283 |
| 270 | 20231012 | 150500 | 63231665600 | 165100 | 165100 | 165100 | 165000 | 418 |
| 271 | 20231012 | 150400 | 63162662600 | 165100 | 165000 | 165100 | 164900 | 905 |
| 272 | 20231012 | 150300 | 63013337700 | 165000 | 164900 | 165000 | 164800 | 640 |
| 273 | 20231012 | 150200 | 62907797200 | 164800 | 164800 | 164900 | 164800 | 521 |
| 274 | 20231012 | 150100 | 62821916500 | 164900 | 164900 | 164900 | 164800 | 249 |
| 275 | 20231012 | 150000 | 62780877400 | 164800 | 164900 | 164900 | 164800 | 767 |
| 276 | 20231012 | 145900 | 62654423100 | 164900 | 164900 | 164900 | 164800 | 395 |
| 277 | 20231012 | 145800 | 62589303200 | 164800 | 165000 | 165000 | 164800 | 1079 |
| 278 | 20231012 | 145700 | 62411393300 | 165000 | 165100 | 165100 | 165000 | 261 |
| 279 | 20231012 | 145600 | 62368326700 | 165000 | 165000 | 165100 | 164900 | 353 |
| 280 | 20231012 | 145500 | 62310072300 | 165000 | 165000 | 165000 | 164900 | 352 |
| 281 | 20231012 | 145400 | 62251998000 | 165000 | 165000 | 165000 | 164900 | 341 |
| 282 | 20231012 | 145300 | 62195733300 | 165000 | 165000 | 165000 | 164900 | 124 |
| 283 | 20231012 | 145200 | 62175279300 | 164900 | 164800 | 165000 | 164800 | 588 |
| 284 | 20231012 | 145100 | 62078316300 | 164800 | 164800 | 164900 | 164800 | 456 |
| 285 | 20231012 | 145000 | 62003138000 | 164900 | 165000 | 165000 | 164800 | 1237 |
| 286 | 20231012 | 144900 | 61799158400 | 165000 | 165000 | 165000 | 164900 | 154 |
| 287 | 20231012 | 144800 | 61773753500 | 165000 | 164900 | 165000 | 164900 | 242 |
| 288 | 20231012 | 144700 | 61733835000 | 164900 | 164900 | 165000 | 164800 | 337 |
| 289 | 20231012 | 144600 | 61678264500 | 164900 | 165000 | 165000 | 164900 | 184 |
| 290 | 20231012 | 144500 | 61647916000 | 164900 | 165000 | 165000 | 164900 | 184 |
| 291 | 20231012 | 144400 | 61617563200 | 164900 | 164900 | 164900 | 164800 | 226 |
| 292 | 20231012 | 144300 | 61580298200 | 164900 | 164900 | 164900 | 164800 | 292 |
| 293 | 20231012 | 144200 | 61532160800 | 164900 | 164900 | 164900 | 164800 | 175 |
| 294 | 20231012 | 144100 | 61503308100 | 164900 | 164800 | 164900 | 164700 | 627 |
| 295 | 20231012 | 144000 | 61399969900 | 164800 | 164800 | 164900 | 164800 | 155 |
| 296 | 20231012 | 143900 | 61374420600 | 164800 | 165600 | 165600 | 164800 | 1658 |
| 297 | 20231012 | 143800 | 61100558100 | 165500 | 165400 | 165600 | 165400 | 327 |
| 298 | 20231012 | 143700 | 61046446000 | 165300 | 165400 | 165400 | 165300 | 167 |
| 299 | 20231012 | 143600 | 61018832300 | 165400 | 165300 | 165400 | 165300 | 455 |
| 300 | 20231012 | 143500 | 60943604000 | 165300 | 165200 | 165400 | 165200 | 446 |
| 301 | 20231012 | 143400 | 60869883100 | 165300 | 165100 | 165300 | 165000 | 637 |
| 302 | 20231012 | 143300 | 60764708000 | 165000 | 165100 | 165100 | 165000 | 393 |
| 303 | 20231012 | 143200 | 60699857500 | 165200 | 164600 | 165200 | 164600 | 1586 |
| 304 | 20231012 | 143100 | 60438432600 | 164600 | 164600 | 164700 | 164600 | 451 |
| 305 | 20231012 | 143000 | 60364190900 | 164600 | 164700 | 164700 | 164600 | 318 |
| 306 | 20231012 | 142900 | 60311834200 | 164700 | 164800 | 164800 | 164600 | 281 |
| 307 | 20231012 | 142800 | 60265548500 | 164800 | 164300 | 164900 | 164200 | 712 |
| 308 | 20231012 | 142700 | 60148351700 | 164300 | 165000 | 165000 | 164200 | 1923 |
| 309 | 20231012 | 142600 | 59832031300 | 164900 | 165200 | 165200 | 164900 | 2698 |
| 310 | 20231012 | 142500 | 59386769600 | 165300 | 165600 | 165600 | 165300 | 288 |
| 311 | 20231012 | 142400 | 59339148400 | 165500 | 165300 | 165600 | 165300 | 969 |
| 312 | 20231012 | 142300 | 59178788200 | 165300 | 165200 | 165400 | 165200 | 602 |
| 313 | 20231012 | 142200 | 59079286300 | 165300 | 165800 | 165800 | 165300 | 1563 |
| 314 | 20231012 | 142100 | 58820618500 | 165800 | 165700 | 165800 | 165600 | 381 |
| 315 | 20231012 | 142000 | 58757485800 | 165700 | 165700 | 165700 | 165600 | 310 |
| 316 | 20231012 | 141900 | 58706120400 | 165600 | 165600 | 165700 | 165600 | 750 |
| 317 | 20231012 | 141800 | 58581914400 | 165600 | 165700 | 165700 | 165600 | 225 |
| 318 | 20231012 | 141700 | 58544640800 | 165700 | 165600 | 165700 | 165600 | 266 |
| 319 | 20231012 | 141600 | 58500587700 | 165600 | 165600 | 165700 | 165500 | 384 |
| 320 | 20231012 | 141500 | 58436997000 | 165700 | 165600 | 165700 | 165600 | 147 |
| 321 | 20231012 | 141400 | 58412642800 | 165700 | 165500 | 165700 | 165500 | 434 |
| 322 | 20231012 | 141300 | 58340777800 | 165500 | 165900 | 166000 | 165200 | 2999 |
| 323 | 20231012 | 141200 | 57843838500 | 166000 | 165900 | 166000 | 165900 | 122 |
| 324 | 20231012 | 141100 | 57823595500 | 165900 | 165900 | 166000 | 165900 | 149 |
| 325 | 20231012 | 141000 | 57798871800 | 166000 | 165900 | 166000 | 165800 | 497 |
| 326 | 20231012 | 140900 | 57716421000 | 165900 | 165800 | 165900 | 165700 | 349 |
| 327 | 20231012 | 140800 | 57658551000 | 165700 | 165800 | 165800 | 165700 | 224 |
| 328 | 20231012 | 140700 | 57621420800 | 165800 | 165600 | 165800 | 165600 | 585 |
| 329 | 20231012 | 140600 | 57524483600 | 165700 | 165200 | 165800 | 165200 | 1253 |
| 330 | 20231012 | 140500 | 57317242500 | 165300 | 165300 | 165300 | 165100 | 471 |
| 331 | 20231012 | 140400 | 57239432400 | 165300 | 165300 | 165400 | 165200 | 589 |
| 332 | 20231012 | 140300 | 57142102900 | 165400 | 165300 | 165400 | 165200 | 357 |
| 333 | 20231012 | 140200 | 57083084100 | 165200 | 165400 | 165400 | 165200 | 240 |
| 334 | 20231012 | 140100 | 57043410900 | 165400 | 165400 | 165500 | 165200 | 695 |
| 335 | 20231012 | 140000 | 56928475600 | 165300 | 165600 | 165700 | 165300 | 439 |
| 336 | 20231012 | 135900 | 56855815300 | 165600 | 165800 | 165900 | 165600 | 776 |
| 337 | 20231012 | 135800 | 56727182700 | 165800 | 165700 | 165800 | 165700 | 237 |
| 338 | 20231012 | 135700 | 56687897900 | 165700 | 165800 | 165800 | 165600 | 388 |
| 339 | 20231012 | 135600 | 56623604500 | 165800 | 165600 | 165800 | 165600 | 438 |
| 340 | 20231012 | 135500 | 56551048200 | 165600 | 165900 | 165900 | 165500 | 1301 |
| 341 | 20231012 | 135400 | 56335341000 | 165900 | 166000 | 166000 | 165900 | 295 |
| 342 | 20231012 | 135300 | 56286382600 | 166000 | 166000 | 166000 | 165900 | 371 |
| 343 | 20231012 | 135200 | 56224828800 | 166000 | 166000 | 166000 | 165900 | 359 |
| 344 | 20231012 | 135100 | 56165265000 | 165900 | 165900 | 166000 | 165800 | 198 |
| 345 | 20231012 | 135000 | 56132412800 | 165800 | 165800 | 165900 | 165700 | 200 |
| 346 | 20231012 | 134900 | 56099241400 | 165700 | 165500 | 165900 | 165500 | 527 |
| 347 | 20231012 | 134800 | 56011918100 | 165500 | 165500 | 165600 | 165500 | 220 |
| 348 | 20231012 | 134700 | 55975500400 | 165500 | 165600 | 165700 | 165500 | 828 |
| 349 | 20231012 | 134600 | 55838445500 | 165600 | 165600 | 165700 | 165600 | 219 |
| 350 | 20231012 | 134500 | 55802174000 | 165700 | 165700 | 165700 | 165500 | 238 |
| 351 | 20231012 | 134400 | 55762759100 | 165800 | 165500 | 165800 | 165500 | 241 |
| 352 | 20231012 | 134300 | 55722837300 | 165600 | 166100 | 166100 | 165500 | 1041 |
| 353 | 20231012 | 134200 | 55550225400 | 166000 | 166100 | 166200 | 166000 | 248 |
| 354 | 20231012 | 134100 | 55509034200 | 166100 | 166000 | 166100 | 166000 | 170 |
| 355 | 20231012 | 134000 | 55480803700 | 166000 | 166000 | 166100 | 165900 | 296 |
| 356 | 20231012 | 133900 | 55431663300 | 165900 | 165900 | 166000 | 165800 | 234 |
| 357 | 20231012 | 133800 | 55392840800 | 165900 | 166000 | 166000 | 165800 | 1209 |
| 358 | 20231012 | 133700 | 55192338100 | 166000 | 165900 | 166000 | 165900 | 156 |
| 359 | 20231012 | 133600 | 55166453500 | 166000 | 165900 | 166000 | 165900 | 334 |
| 360 | 20231012 | 133500 | 55111036600 | 165800 | 166900 | 166900 | 165800 | 2123 |
| 361 | 20231012 | 133400 | 54757730100 | 166900 | 166900 | 166900 | 166800 | 368 |
| 362 | 20231012 | 133300 | 54696315300 | 166800 | 166800 | 166900 | 166700 | 532 |
| 363 | 20231012 | 133200 | 54607550600 | 166800 | 166800 | 166800 | 166700 | 590 |
| 364 | 20231012 | 133100 | 54509142300 | 166700 | 166700 | 166800 | 166600 | 238 |
| 365 | 20231012 | 133000 | 54469456000 | 166700 | 166800 | 166800 | 166600 | 352 |
| 366 | 20231012 | 132900 | 54410779200 | 166800 | 166700 | 166800 | 166600 | 296 |
| 367 | 20231012 | 132800 | 54361431000 | 166700 | 166700 | 166800 | 166600 | 534 |
| 368 | 20231012 | 132700 | 54272406900 | 166800 | 166600 | 166800 | 166600 | 383 |
| 369 | 20231012 | 132600 | 54208565700 | 166600 | 166700 | 166700 | 166500 | 1069 |
| 370 | 20231012 | 132500 | 54030467600 | 166700 | 166500 | 166700 | 166500 | 1315 |
| 371 | 20231012 | 132400 | 53811311700 | 166600 | 166400 | 166600 | 166400 | 286 |
| 372 | 20231012 | 132300 | 53763687200 | 166400 | 166500 | 166600 | 166400 | 407 |
| 373 | 20231012 | 132200 | 53695917500 | 166400 | 166300 | 166400 | 166200 | 289 |
| 374 | 20231012 | 132100 | 53647857300 | 166300 | 166300 | 166300 | 166100 | 399 |
| 375 | 20231012 | 132000 | 53581547400 | 166300 | 166000 | 166300 | 166000 | 454 |
| 376 | 20231012 | 131900 | 53506127600 | 166000 | 166200 | 166200 | 165900 | 588 |
| 377 | 20231012 | 131800 | 53408478000 | 166200 | 166700 | 166700 | 165800 | 831 |
| 378 | 20231012 | 131700 | 53270269100 | 166700 | 166500 | 166700 | 166500 | 378 |
| 379 | 20231012 | 131600 | 53207303100 | 166500 | 166900 | 166900 | 166400 | 647 |
| 380 | 20231012 | 131500 | 53099458900 | 166800 | 166900 | 167000 | 166800 | 810 |
| 381 | 20231012 | 131400 | 52964270300 | 166800 | 166700 | 166900 | 166600 | 1074 |
| 382 | 20231012 | 131300 | 52785167500 | 166600 | 166600 | 166700 | 166500 | 311 |
| 383 | 20231012 | 131200 | 52733350700 | 166600 | 166500 | 166600 | 166500 | 494 |
| 384 | 20231012 | 131100 | 52651063700 | 166500 | 166600 | 166600 | 166300 | 845 |
| 385 | 20231012 | 131000 | 52510410200 | 166500 | 166700 | 166700 | 166400 | 771 |
| 386 | 20231012 | 130900 | 52381965100 | 166700 | 166700 | 166700 | 166600 | 467 |
| 387 | 20231012 | 130800 | 52304148400 | 166700 | 166300 | 166700 | 166300 | 524 |
| 388 | 20231012 | 130700 | 52216895200 | 166300 | 166300 | 166400 | 166300 | 312 |
| 389 | 20231012 | 130600 | 52164986500 | 166400 | 166300 | 166400 | 166300 | 625 |
| 390 | 20231012 | 130500 | 52061040700 | 166300 | 166600 | 166600 | 166300 | 331 |
| 391 | 20231012 | 130400 | 52005940700 | 166600 | 166300 | 166700 | 166300 | 1154 |
| 392 | 20231012 | 130300 | 51813736200 | 166400 | 166400 | 166400 | 166300 | 450 |
| 393 | 20231012 | 130200 | 51738861600 | 166300 | 166200 | 166400 | 166200 | 320 |
| 394 | 20231012 | 130100 | 51685640600 | 166300 | 166300 | 166400 | 166200 | 282 |
| 395 | 20231012 | 130000 | 51638746200 | 166300 | 166200 | 166300 | 166100 | 482 |
| 396 | 20231012 | 125900 | 51558642200 | 166200 | 166200 | 166200 | 166100 | 259 |
| 397 | 20231012 | 125800 | 51515612800 | 166200 | 166200 | 166300 | 166100 | 466 |
| 398 | 20231012 | 125700 | 51438168700 | 166200 | 165800 | 166200 | 165800 | 266 |
| 399 | 20231012 | 125600 | 51394005100 | 166000 | 166100 | 166100 | 165600 | 2011 |
| 400 | 20231012 | 125500 | 51060440500 | 166100 | 166300 | 166400 | 166000 | 964 |
| 401 | 20231012 | 125400 | 50900184900 | 166400 | 165900 | 166400 | 165900 | 563 |
| 402 | 20231012 | 125300 | 50806616600 | 166000 | 166000 | 166100 | 165900 | 350 |
| 403 | 20231012 | 125200 | 50748508900 | 166000 | 165900 | 166100 | 165900 | 388 |
| 404 | 20231012 | 125100 | 50684097300 | 166000 | 165900 | 166000 | 165900 | 258 |
| 405 | 20231012 | 125000 | 50641275000 | 166000 | 166000 | 166000 | 165900 | 295 |
| 406 | 20231012 | 124900 | 50592309400 | 166000 | 165800 | 166000 | 165800 | 641 |
| 407 | 20231012 | 124800 | 50485956500 | 165900 | 165700 | 165900 | 165600 | 1046 |
| 408 | 20231012 | 124700 | 50312546900 | 165700 | 165600 | 165700 | 165600 | 433 |
| 409 | 20231012 | 124600 | 50240805100 | 165600 | 165600 | 165700 | 165600 | 311 |
| 410 | 20231012 | 124500 | 50189287900 | 165600 | 165600 | 165700 | 165500 | 259 |
| 411 | 20231012 | 124400 | 50146395900 | 165500 | 165300 | 165600 | 165300 | 596 |
| 412 | 20231012 | 124300 | 50047785900 | 165300 | 165200 | 165400 | 165200 | 210 |
| 413 | 20231012 | 124200 | 50013078000 | 165300 | 165200 | 165300 | 165100 | 216 |
| 414 | 20231012 | 124100 | 49977397900 | 165100 | 165100 | 165100 | 165000 | 462 |
| 415 | 20231012 | 124000 | 49901137700 | 165000 | 165000 | 165100 | 165000 | 342 |
| 416 | 20231012 | 123900 | 49844690400 | 165000 | 165100 | 165100 | 165000 | 125 |
| 417 | 20231012 | 123800 | 49824057700 | 165100 | 165100 | 165100 | 165000 | 190 |
| 418 | 20231012 | 123700 | 49792696300 | 165100 | 165100 | 165100 | 165000 | 171 |
| 419 | 20231012 | 123600 | 49764470500 | 165000 | 165000 | 165100 | 164900 | 359 |
| 420 | 20231012 | 123500 | 49705235600 | 165000 | 165100 | 165200 | 164900 | 834 |
| 421 | 20231012 | 123400 | 49567577300 | 165200 | 165000 | 165200 | 165000 | 273 |
| 422 | 20231012 | 123300 | 49522493900 | 165000 | 165000 | 165200 | 165000 | 344 |
| 423 | 20231012 | 123200 | 49465694300 | 165100 | 165000 | 165100 | 165000 | 180 |
| 424 | 20231012 | 123100 | 49435983800 | 165100 | 165200 | 165200 | 165000 | 327 |
| 425 | 20231012 | 123000 | 49382006400 | 165000 | 164900 | 165200 | 164800 | 540 |
| 426 | 20231012 | 122900 | 49292916900 | 164900 | 164800 | 164900 | 164800 | 205 |
| 427 | 20231012 | 122800 | 49259121000 | 164800 | 164600 | 164900 | 164500 | 456 |
| 428 | 20231012 | 122700 | 49184034000 | 164700 | 164700 | 164900 | 164700 | 496 |
| 429 | 20231012 | 122600 | 49102305700 | 164800 | 164800 | 165000 | 164700 | 582 |
| 430 | 20231012 | 122500 | 49006351800 | 164700 | 164400 | 164700 | 164300 | 2332 |
| 431 | 20231012 | 122400 | 48622666500 | 164400 | 164400 | 164500 | 164300 | 490 |
| 432 | 20231012 | 122300 | 48542083700 | 164500 | 164400 | 164600 | 164400 | 1003 |
| 433 | 20231012 | 122200 | 48377076100 | 164400 | 164600 | 164600 | 164300 | 1935 |
| 434 | 20231012 | 122100 | 48058887600 | 164600 | 165100 | 165100 | 164300 | 4681 |
| 435 | 20231012 | 122000 | 47287931400 | 165100 | 165500 | 165500 | 165000 | 1144 |
| 436 | 20231012 | 121900 | 47098928800 | 165500 | 165500 | 165500 | 165400 | 219 |
| 437 | 20231012 | 121800 | 47062692800 | 165500 | 165600 | 165600 | 165400 | 435 |
| 438 | 20231012 | 121700 | 46990701500 | 165500 | 165600 | 165600 | 165500 | 385 |
| 439 | 20231012 | 121600 | 46926962700 | 165600 | 165500 | 165600 | 165500 | 227 |
| 440 | 20231012 | 121500 | 46889381200 | 165600 | 165600 | 165600 | 165500 | 226 |
| 441 | 20231012 | 121400 | 46851966300 | 165600 | 165700 | 165800 | 165500 | 262 |
| 442 | 20231012 | 121300 | 46808555500 | 165800 | 165600 | 165800 | 165500 | 730 |
| 443 | 20231012 | 121200 | 46687584000 | 165700 | 165500 | 165700 | 165500 | 491 |
| 444 | 20231012 | 121100 | 46606283200 | 165500 | 165300 | 165600 | 165100 | 1183 |
| 445 | 20231012 | 121000 | 46410588100 | 165200 | 165300 | 165400 | 165000 | 1220 |
| 446 | 20231012 | 120900 | 46209122600 | 165400 | 165500 | 165500 | 165300 | 1110 |
| 447 | 20231012 | 120800 | 46025499900 | 165500 | 165600 | 165700 | 165500 | 478 |
| 448 | 20231012 | 120700 | 45946370200 | 165600 | 165500 | 165700 | 165500 | 471 |
| 449 | 20231012 | 120600 | 45868367500 | 165600 | 165600 | 165600 | 165500 | 455 |
| 450 | 20231012 | 120500 | 45793024700 | 165600 | 165600 | 165600 | 165500 | 682 |
| 451 | 20231012 | 120400 | 45680112400 | 165500 | 165600 | 165700 | 165500 | 638 |
| 452 | 20231012 | 120300 | 45574465900 | 165600 | 165600 | 165600 | 165500 | 818 |
| 453 | 20231012 | 120200 | 45439029600 | 165500 | 165600 | 165700 | 165500 | 919 |
| 454 | 20231012 | 120100 | 45286842500 | 165700 | 165900 | 165900 | 165600 | 532 |
| 455 | 20231012 | 120000 | 45198667900 | 165800 | 165900 | 165900 | 165800 | 241 |
| 456 | 20231012 | 115900 | 45158702700 | 165800 | 165800 | 165900 | 165800 | 366 |
| 457 | 20231012 | 115800 | 45098003100 | 165900 | 165900 | 165900 | 165800 | 289 |
| 458 | 20231012 | 115700 | 45050066000 | 165900 | 166100 | 166200 | 165900 | 1526 |
| 459 | 20231012 | 115600 | 44796744300 | 166100 | 166200 | 166200 | 166000 | 250 |
| 460 | 20231012 | 115500 | 44755220900 | 166100 | 166500 | 166600 | 166100 | 1227 |
| 461 | 20231012 | 115400 | 44551175800 | 166600 | 166600 | 166700 | 166500 | 978 |
| 462 | 20231012 | 115300 | 44388240800 | 166700 | 166700 | 166700 | 166600 | 246 |
| 463 | 20231012 | 115200 | 44347249500 | 166700 | 166600 | 166700 | 166600 | 225 |
| 464 | 20231012 | 115100 | 44309748100 | 166700 | 166700 | 166700 | 166600 | 205 |
| 465 | 20231012 | 115000 | 44275583100 | 166600 | 166600 | 166700 | 166600 | 399 |
| 466 | 20231012 | 114900 | 44209081100 | 166700 | 166800 | 166900 | 166600 | 176 |
| 467 | 20231012 | 114800 | 44179737800 | 166800 | 166800 | 166900 | 166800 | 251 |
| 468 | 20231012 | 114700 | 44137862800 | 166900 | 166900 | 166900 | 166800 | 107 |
| 469 | 20231012 | 114600 | 44120010900 | 166900 | 166800 | 166900 | 166800 | 279 |
| 470 | 20231012 | 114500 | 44073463500 | 166800 | 166800 | 167000 | 166800 | 291 |
| 471 | 20231012 | 114400 | 44024904800 | 167000 | 166900 | 167000 | 166800 | 327 |
| 472 | 20231012 | 114300 | 43970327600 | 167000 | 166500 | 167000 | 166500 | 759 |
| 473 | 20231012 | 114200 | 43843745300 | 166600 | 166500 | 166800 | 166500 | 190 |
| 474 | 20231012 | 114100 | 43812095100 | 166500 | 166600 | 166800 | 166500 | 744 |
| 475 | 20231012 | 114000 | 43688147600 | 166700 | 166800 | 166900 | 166700 | 438 |
| 476 | 20231012 | 113900 | 43615109800 | 166900 | 166700 | 166900 | 166600 | 178 |
| 477 | 20231012 | 113800 | 43585432000 | 166700 | 166700 | 166900 | 166700 | 233 |
| 478 | 20231012 | 113700 | 43546568000 | 166700 | 166700 | 166800 | 166600 | 180 |
| 479 | 20231012 | 113600 | 43516557500 | 166800 | 167300 | 167300 | 166600 | 2288 |
| 480 | 20231012 | 113500 | 43134343100 | 167300 | 167300 | 167400 | 167200 | 539 |
| 481 | 20231012 | 113400 | 43044169500 | 167300 | 167200 | 167300 | 167200 | 349 |
| 482 | 20231012 | 113300 | 42985794900 | 167300 | 167300 | 167300 | 167100 | 135 |
| 483 | 20231012 | 113200 | 42963220200 | 167300 | 167200 | 167300 | 167100 | 214 |
| 484 | 20231012 | 113100 | 42927436600 | 167200 | 167100 | 167200 | 167100 | 196 |
| 485 | 20231012 | 113000 | 42894670100 | 167200 | 167200 | 167200 | 167100 | 405 |
| 486 | 20231012 | 112900 | 42826958600 | 167100 | 167100 | 167200 | 167100 | 233 |
| 487 | 20231012 | 112800 | 42788008800 | 167200 | 167100 | 167200 | 167000 | 266 |
| 488 | 20231012 | 112700 | 42743557100 | 167000 | 166900 | 167000 | 166900 | 787 |
| 489 | 20231012 | 112600 | 42612144500 | 167000 | 166900 | 167000 | 166900 | 304 |
| 490 | 20231012 | 112500 | 42561391800 | 167000 | 167000 | 167000 | 166900 | 222 |
| 491 | 20231012 | 112400 | 42524323600 | 167000 | 167000 | 167000 | 166900 | 178 |
| 492 | 20231012 | 112300 | 42494604000 | 166900 | 166900 | 167000 | 166900 | 221 |
| 493 | 20231012 | 112200 | 42457715100 | 166900 | 166900 | 167000 | 166900 | 405 |
| 494 | 20231012 | 112100 | 42390112400 | 167000 | 167000 | 167000 | 166900 | 321 |
| 495 | 20231012 | 112000 | 42336511700 | 167000 | 166900 | 167000 | 166800 | 295 |
| 496 | 20231012 | 111900 | 42287273900 | 166900 | 166800 | 166900 | 166800 | 278 |
| 497 | 20231012 | 111800 | 42240881300 | 166900 | 166900 | 166900 | 166800 | 160 |
| 498 | 20231012 | 111700 | 42214182000 | 166900 | 166800 | 166900 | 166700 | 419 |
| 499 | 20231012 | 111600 | 42144276200 | 166800 | 166900 | 166900 | 166800 | 292 |
| 500 | 20231012 | 111500 | 42095561700 | 166800 | 166700 | 166800 | 166700 | 266 |
| 501 | 20231012 | 111400 | 42051198500 | 166700 | 166600 | 166700 | 166600 | 393 |
| 502 | 20231012 | 111300 | 41985697000 | 166700 | 166500 | 166800 | 166300 | 796 |
| 503 | 20231012 | 111200 | 41853088600 | 166300 | 166400 | 166600 | 166300 | 453 |
| 504 | 20231012 | 111100 | 41777700900 | 166400 | 166200 | 166400 | 166200 | 191 |
| 505 | 20231012 | 111000 | 41745934500 | 166300 | 166300 | 166400 | 166200 | 373 |
| 506 | 20231012 | 110900 | 41683904000 | 166300 | 166500 | 166600 | 166300 | 354 |
| 507 | 20231012 | 110800 | 41624996400 | 166600 | 166400 | 166600 | 166400 | 332 |
| 508 | 20231012 | 110700 | 41569724300 | 166400 | 166300 | 166600 | 166300 | 543 |
| 509 | 20231012 | 110600 | 41479392700 | 166300 | 166400 | 166400 | 166300 | 468 |
| 510 | 20231012 | 110500 | 41401549900 | 166300 | 166800 | 166800 | 166300 | 830 |
| 511 | 20231012 | 110400 | 41263352000 | 166800 | 166900 | 167000 | 166700 | 441 |
| 512 | 20231012 | 110300 | 41189800200 | 166900 | 166600 | 166900 | 166400 | 753 |
| 513 | 20231012 | 110200 | 41064252500 | 166600 | 166600 | 166600 | 166400 | 869 |
| 514 | 20231012 | 110100 | 40919564400 | 166500 | 166600 | 166700 | 166500 | 392 |
| 515 | 20231012 | 110000 | 40854252600 | 166700 | 166500 | 167100 | 166400 | 1684 |
| 516 | 20231012 | 105900 | 40573497000 | 166500 | 166700 | 166800 | 166500 | 919 |
| 517 | 20231012 | 105800 | 40420348000 | 166700 | 166800 | 166800 | 166700 | 221 |
| 518 | 20231012 | 105700 | 40383505200 | 166800 | 166800 | 166900 | 166700 | 433 |
| 519 | 20231012 | 105600 | 40311280500 | 166800 | 167200 | 167200 | 166800 | 1259 |
| 520 | 20231012 | 105500 | 40101078400 | 167200 | 167800 | 167800 | 167000 | 1882 |
| 521 | 20231012 | 105400 | 39786054100 | 167700 | 167700 | 167800 | 167700 | 514 |
| 522 | 20231012 | 105300 | 39699819300 | 167800 | 167700 | 167800 | 167400 | 527 |
| 523 | 20231012 | 105200 | 39611434300 | 167700 | 167500 | 167800 | 167300 | 763 |
| 524 | 20231012 | 105100 | 39483621600 | 167700 | 167400 | 167700 | 167200 | 624 |
| 525 | 20231012 | 105000 | 39379182300 | 167300 | 167800 | 167900 | 167300 | 1099 |
| 526 | 20231012 | 104900 | 39194964300 | 167900 | 167800 | 167900 | 167700 | 461 |
| 527 | 20231012 | 104800 | 39117608600 | 167800 | 167700 | 167800 | 167500 | 565 |
| 528 | 20231012 | 104700 | 39022873600 | 167700 | 167500 | 167700 | 167400 | 521 |
| 529 | 20231012 | 104600 | 38935553200 | 167400 | 167400 | 167500 | 167200 | 497 |
| 530 | 20231012 | 104500 | 38852410200 | 167400 | 167500 | 167500 | 167300 | 919 |
| 531 | 20231012 | 104400 | 38698568900 | 167400 | 167200 | 167600 | 167200 | 404 |
| 532 | 20231012 | 104300 | 38630980200 | 167200 | 168000 | 168000 | 167100 | 1499 |
| 533 | 20231012 | 104200 | 38379905300 | 168000 | 167900 | 168100 | 167800 | 634 |
| 534 | 20231012 | 104100 | 38273402100 | 167900 | 167900 | 168000 | 167800 | 440 |
| 535 | 20231012 | 104000 | 38199530100 | 167900 | 167900 | 168000 | 167700 | 1065 |
| 536 | 20231012 | 103900 | 38020710400 | 168000 | 167800 | 168000 | 167700 | 1086 |
| 537 | 20231012 | 103800 | 37838337700 | 167700 | 167800 | 167900 | 167700 | 1086 |
| 538 | 20231012 | 103700 | 37656081000 | 167700 | 168000 | 168100 | 167700 | 1672 |
| 539 | 20231012 | 103600 | 37375259200 | 167900 | 167900 | 168000 | 167800 | 2264 |
| 540 | 20231012 | 103500 | 36994984900 | 167800 | 167500 | 167900 | 167500 | 1207 |
| 541 | 20231012 | 103400 | 36792522700 | 167400 | 167600 | 167800 | 167300 | 927 |
| 542 | 20231012 | 103300 | 36637191000 | 167600 | 167100 | 167700 | 167100 | 720 |
| 543 | 20231012 | 103200 | 36516595200 | 167200 | 167500 | 167600 | 167000 | 1112 |
| 544 | 20231012 | 103100 | 36330645800 | 167500 | 167700 | 167800 | 167500 | 1468 |
| 545 | 20231012 | 103000 | 36084544800 | 167700 | 167700 | 167700 | 167400 | 1075 |
| 546 | 20231012 | 102900 | 35904412300 | 167700 | 167600 | 167700 | 167500 | 927 |
| 547 | 20231012 | 102800 | 35748989500 | 167600 | 167300 | 167600 | 167200 | 1420 |
| 548 | 20231012 | 102700 | 35511112500 | 167300 | 166800 | 167300 | 166700 | 2315 |
| 549 | 20231012 | 102600 | 35124753000 | 166800 | 166700 | 166800 | 166700 | 407 |
| 550 | 20231012 | 102500 | 35056881100 | 166700 | 166900 | 166900 | 166700 | 320 |
| 551 | 20231012 | 102400 | 35003499900 | 166800 | 166700 | 166900 | 166700 | 286 |
| 552 | 20231012 | 102300 | 34955793500 | 166800 | 166700 | 166900 | 166600 | 382 |
| 553 | 20231012 | 102200 | 34892094900 | 166700 | 166700 | 166800 | 166200 | 741 |
| 554 | 20231012 | 102100 | 34768700600 | 166800 | 166100 | 166800 | 166100 | 692 |
| 555 | 20231012 | 102000 | 34653495400 | 166200 | 166700 | 166700 | 166100 | 1189 |
| 556 | 20231012 | 101900 | 34455656900 | 166700 | 166400 | 166800 | 166400 | 443 |
| 557 | 20231012 | 101800 | 34381851900 | 166400 | 166300 | 166500 | 166200 | 396 |
| 558 | 20231012 | 101700 | 34315976700 | 166300 | 166300 | 166300 | 166200 | 352 |
| 559 | 20231012 | 101600 | 34257458000 | 166300 | 166300 | 166300 | 166200 | 275 |
| 560 | 20231012 | 101500 | 34211743100 | 166300 | 166500 | 166900 | 166300 | 1168 |
| 561 | 20231012 | 101400 | 34017235100 | 166500 | 166600 | 166700 | 166500 | 568 |
| 562 | 20231012 | 101300 | 33922613400 | 167300 | 167500 | 167600 | 166500 | 5196 |
| 563 | 20231012 | 101200 | 33054123600 | 167400 | 167100 | 167500 | 167100 | 979 |
| 564 | 20231012 | 101100 | 32890272800 | 167100 | 167100 | 167300 | 167000 | 1481 |
| 565 | 20231012 | 101000 | 32642753800 | 167100 | 167000 | 167100 | 166900 | 1123 |
| 566 | 20231012 | 100900 | 32455234300 | 167000 | 166600 | 167000 | 166600 | 1676 |
| 567 | 20231012 | 100800 | 32175566200 | 166600 | 166600 | 166700 | 166400 | 1070 |
| 568 | 20231012 | 100700 | 31997303000 | 166600 | 166300 | 166700 | 166200 | 1090 |
| 569 | 20231012 | 100600 | 31815864400 | 166300 | 165900 | 166300 | 165800 | 748 |
| 570 | 20231012 | 100500 | 31691610900 | 165900 | 165800 | 165900 | 165600 | 651 |
| 571 | 20231012 | 100400 | 31583719000 | 165800 | 165900 | 166000 | 165800 | 289 |
| 572 | 20231012 | 100300 | 31535768900 | 165900 | 165600 | 166300 | 165600 | 1460 |
| 573 | 20231012 | 100200 | 31293513500 | 165600 | 166000 | 166000 | 165600 | 1028 |
| 574 | 20231012 | 100100 | 31123079900 | 166000 | 166000 | 166200 | 165900 | 1430 |
| 575 | 20231012 | 100000 | 30885639700 | 166000 | 166200 | 166300 | 166000 | 1042 |
| 576 | 20231012 | 095900 | 30712473400 | 166300 | 166300 | 166400 | 166100 | 1795 |
| 577 | 20231012 | 095800 | 30414106700 | 166400 | 166400 | 166500 | 166300 | 942 |
| 578 | 20231012 | 095700 | 30257363100 | 166500 | 166400 | 166700 | 166400 | 925 |
| 579 | 20231012 | 095600 | 30103378800 | 166300 | 166600 | 166700 | 166300 | 852 |
| 580 | 20231012 | 095500 | 29961514600 | 166600 | 166400 | 166700 | 166300 | 1032 |
| 581 | 20231012 | 095400 | 29789603900 | 166600 | 166200 | 166600 | 166200 | 2124 |
| 582 | 20231012 | 095300 | 29436242800 | 166300 | 166100 | 166400 | 166000 | 884 |
| 583 | 20231012 | 095200 | 29289280800 | 166000 | 165900 | 166100 | 165900 | 760 |
| 584 | 20231012 | 095100 | 29163145900 | 166000 | 165900 | 166100 | 165600 | 1759 |
| 585 | 20231012 | 095000 | 28871412600 | 165900 | 165700 | 166200 | 165600 | 2189 |
| 586 | 20231012 | 094900 | 28508553100 | 165700 | 165600 | 165700 | 165600 | 641 |
| 587 | 20231012 | 094800 | 28402396900 | 165600 | 165500 | 165700 | 165500 | 1220 |
| 588 | 20231012 | 094700 | 28200408000 | 165500 | 165400 | 165700 | 165300 | 2869 |
| 589 | 20231012 | 094600 | 27725646100 | 165400 | 166100 | 166100 | 165300 | 2391 |
| 590 | 20231012 | 094500 | 27329522900 | 166000 | 166100 | 166100 | 165700 | 2714 |
| 591 | 20231012 | 094400 | 26879337400 | 165900 | 167000 | 167000 | 165900 | 4036 |
| 592 | 20231012 | 094300 | 26206928000 | 166900 | 167300 | 167500 | 166900 | 2281 |
| 593 | 20231012 | 094200 | 25825800200 | 167300 | 167900 | 168100 | 167200 | 3513 |
| 594 | 20231012 | 094100 | 25236484200 | 167900 | 167500 | 168400 | 167300 | 3375 |
| 595 | 20231012 | 094000 | 24669815500 | 167500 | 168500 | 168700 | 167400 | 5329 |
| 596 | 20231012 | 093900 | 23773030400 | 168600 | 168300 | 168600 | 168000 | 7014 |
| 597 | 20231012 | 093800 | 22593143700 | 168300 | 167900 | 168600 | 167800 | 7217 |
| 598 | 20231012 | 093700 | 21379096900 | 167900 | 167000 | 167900 | 166800 | 6250 |
| 599 | 20231012 | 093600 | 20332246000 | 167000 | 166800 | 167300 | 166700 | 6605 |
| 600 | 20231012 | 093500 | 19229058700 | 166800 | 166400 | 166800 | 166300 | 4688 |
| 601 | 20231012 | 093400 | 18448727200 | 166300 | 165800 | 166400 | 165600 | 5923 |
| 602 | 20231012 | 093300 | 17465086500 | 165800 | 165900 | 166000 | 165400 | 3400 |
| 603 | 20231012 | 093200 | 16901633800 | 165800 | 165100 | 166000 | 165000 | 5070 |
| 604 | 20231012 | 093100 | 16061937700 | 165100 | 164100 | 165100 | 164100 | 5694 |
| 605 | 20231012 | 093000 | 15123599600 | 164200 | 164300 | 164800 | 163900 | 4842 |
| 606 | 20231012 | 092900 | 14328168400 | 164300 | 164500 | 164800 | 164200 | 4837 |
| 607 | 20231012 | 092800 | 13532098300 | 164500 | 164500 | 164700 | 164100 | 3281 |
| 608 | 20231012 | 092700 | 12992445300 | 164600 | 163900 | 164700 | 163900 | 5670 |
| 609 | 20231012 | 092600 | 12060597000 | 163900 | 163600 | 163900 | 163200 | 4651 |
| 610 | 20231012 | 092500 | 11299960100 | 163700 | 163800 | 163900 | 163400 | 3339 |
| 611 | 20231012 | 092400 | 10753553100 | 163800 | 163200 | 163800 | 163200 | 3567 |
| 612 | 20231012 | 092300 | 10170334500 | 163200 | 162800 | 163300 | 162700 | 4033 |
| 613 | 20231012 | 092200 | 9512644600 | 162700 | 162400 | 162900 | 162300 | 5047 |
| 614 | 20231012 | 092100 | 8691649100 | 162400 | 162000 | 162400 | 162000 | 1364 |
| 615 | 20231012 | 092000 | 8470387600 | 162000 | 161900 | 162000 | 161900 | 805 |
| 616 | 20231012 | 091900 | 8340009700 | 161900 | 161700 | 162000 | 161600 | 1550 |
| 617 | 20231012 | 091800 | 8089371200 | 161700 | 161900 | 162200 | 161600 | 1967 |
| 618 | 20231012 | 091700 | 7771026200 | 162000 | 162300 | 162400 | 161800 | 1494 |
| 619 | 20231012 | 091600 | 7528766000 | 162400 | 161900 | 162400 | 161900 | 3960 |
| 620 | 20231012 | 091500 | 6886492700 | 161900 | 161200 | 161900 | 161100 | 3840 |
| 621 | 20231012 | 091400 | 6266162500 | 161200 | 161300 | 161500 | 161200 | 1059 |
| 622 | 20231012 | 091300 | 6095300800 | 161300 | 161500 | 161700 | 161200 | 1608 |
| 623 | 20231012 | 091200 | 5835679000 | 161500 | 161400 | 161500 | 161200 | 1492 |
| 624 | 20231012 | 091100 | 5594912000 | 161300 | 161500 | 161500 | 161000 | 1783 |
| 625 | 20231012 | 091000 | 5307430600 | 161500 | 161800 | 161800 | 161300 | 1636 |
| 626 | 20231012 | 090900 | 5043186400 | 161800 | 161300 | 161800 | 161000 | 3008 |
| 627 | 20231012 | 090800 | 4557870900 | 161400 | 161100 | 161700 | 161000 | 4026 |
| 628 | 20231012 | 090700 | 3908145600 | 161100 | 160900 | 161200 | 160700 | 3086 |
| 629 | 20231012 | 090600 | 3411715900 | 160900 | 160300 | 161400 | 160300 | 4510 |
| 630 | 20231012 | 090500 | 2685898700 | 160300 | 159400 | 160500 | 159400 | 1925 |
| 631 | 20231012 | 090400 | 2377542400 | 159400 | 159900 | 160400 | 159400 | 2481 |
| 632 | 20231012 | 090300 | 1980911600 | 159900 | 158800 | 160500 | 158700 | 3904 |
| 633 | 20231012 | 090200 | 1357344500 | 158700 | 158600 | 158900 | 158600 | 1635 |
| 634 | 20231012 | 090100 | 1097852900 | 158600 | 158100 | 158800 | 157800 | 2177 |
| 635 | 20231012 | 090000 | 753133200 | 158100 | 157800 | 158800 | 157700 | 4718 |