34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 185900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 3 | 20231011 | 185800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 4 | 20231011 | 185700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 5 | 20231011 | 185600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 6 | 20231011 | 185500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 7 | 20231011 | 185400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 8 | 20231011 | 185300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 9 | 20231011 | 185200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 10 | 20231011 | 185100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 11 | 20231011 | 185000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 12 | 20231011 | 184900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 13 | 20231011 | 184800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 14 | 20231011 | 184700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 15 | 20231011 | 184600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 16 | 20231011 | 184500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 17 | 20231011 | 184400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 18 | 20231011 | 184300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 19 | 20231011 | 184200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 20 | 20231011 | 184100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 21 | 20231011 | 184000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 22 | 20231011 | 183900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 23 | 20231011 | 183800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 24 | 20231011 | 183700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 25 | 20231011 | 183600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 26 | 20231011 | 183500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 27 | 20231011 | 183400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 28 | 20231011 | 183300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 29 | 20231011 | 183200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 30 | 20231011 | 183100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 31 | 20231011 | 183000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 32 | 20231011 | 182900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 33 | 20231011 | 182800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 34 | 20231011 | 182700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 35 | 20231011 | 182600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 36 | 20231011 | 182500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 37 | 20231011 | 182400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 38 | 20231011 | 182300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 39 | 20231011 | 182200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 40 | 20231011 | 182100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 41 | 20231011 | 182000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 42 | 20231011 | 181900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 43 | 20231011 | 181800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 44 | 20231011 | 181700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 45 | 20231011 | 181600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 46 | 20231011 | 181500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 47 | 20231011 | 181400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 48 | 20231011 | 181300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 49 | 20231011 | 181200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 50 | 20231011 | 181100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 51 | 20231011 | 181000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 52 | 20231011 | 180900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 53 | 20231011 | 180800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 54 | 20231011 | 180700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 55 | 20231011 | 180600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 56 | 20231011 | 180500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 57 | 20231011 | 180400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 58 | 20231011 | 180300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 59 | 20231011 | 180200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 60 | 20231011 | 180100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 61 | 20231011 | 180000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 62 | 20231011 | 175900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 63 | 20231011 | 175800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 64 | 20231011 | 175700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 65 | 20231011 | 175600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 66 | 20231011 | 175500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 67 | 20231011 | 175400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 68 | 20231011 | 175300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 69 | 20231011 | 175200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 70 | 20231011 | 175100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 71 | 20231011 | 175000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 72 | 20231011 | 174900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 73 | 20231011 | 174800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 74 | 20231011 | 174700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 75 | 20231011 | 174600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 76 | 20231011 | 174500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 77 | 20231011 | 174400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 78 | 20231011 | 174300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 79 | 20231011 | 174200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 80 | 20231011 | 174100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 81 | 20231011 | 174000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 82 | 20231011 | 173900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 83 | 20231011 | 173800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 84 | 20231011 | 173700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 85 | 20231011 | 173600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 86 | 20231011 | 173500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 87 | 20231011 | 173400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 88 | 20231011 | 173300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 89 | 20231011 | 173200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 90 | 20231011 | 173100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 91 | 20231011 | 173000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 92 | 20231011 | 172900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 93 | 20231011 | 172800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 94 | 20231011 | 172700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 95 | 20231011 | 172600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 96 | 20231011 | 172500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 97 | 20231011 | 172400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 98 | 20231011 | 172300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 99 | 20231011 | 172200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 100 | 20231011 | 172100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 101 | 20231011 | 172000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 102 | 20231011 | 171900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 103 | 20231011 | 171800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 104 | 20231011 | 171700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 105 | 20231011 | 171600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 106 | 20231011 | 171500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 107 | 20231011 | 171400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 108 | 20231011 | 171300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 109 | 20231011 | 171200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 110 | 20231011 | 171100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 111 | 20231011 | 171000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 112 | 20231011 | 170900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 113 | 20231011 | 170800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 114 | 20231011 | 170700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 115 | 20231011 | 170600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 116 | 20231011 | 170500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 117 | 20231011 | 170400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 118 | 20231011 | 170300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 119 | 20231011 | 170200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 120 | 20231011 | 170100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 121 | 20231011 | 170000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 122 | 20231011 | 165900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 123 | 20231011 | 165800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 124 | 20231011 | 165700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 125 | 20231011 | 165600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 126 | 20231011 | 165500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 127 | 20231011 | 165400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 128 | 20231011 | 165300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 129 | 20231011 | 165200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 130 | 20231011 | 165100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 131 | 20231011 | 165000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 132 | 20231011 | 164900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 133 | 20231011 | 164800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 134 | 20231011 | 164700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 135 | 20231011 | 164600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 136 | 20231011 | 164500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 137 | 20231011 | 164400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 138 | 20231011 | 164300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 139 | 20231011 | 164200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 140 | 20231011 | 164100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 141 | 20231011 | 164000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 142 | 20231011 | 163900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 143 | 20231011 | 163800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 144 | 20231011 | 163700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 145 | 20231011 | 163600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 146 | 20231011 | 163500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 147 | 20231011 | 163400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 148 | 20231011 | 163300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 149 | 20231011 | 163200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 150 | 20231011 | 163100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 151 | 20231011 | 163000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 152 | 20231011 | 162900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 153 | 20231011 | 162800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 154 | 20231011 | 162700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 155 | 20231011 | 162600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 156 | 20231011 | 162500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 157 | 20231011 | 162400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 158 | 20231011 | 162300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 159 | 20231011 | 162200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 160 | 20231011 | 162100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 161 | 20231011 | 162000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 162 | 20231011 | 161900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 163 | 20231011 | 161800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 164 | 20231011 | 161700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 165 | 20231011 | 161600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 166 | 20231011 | 161500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 167 | 20231011 | 161400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 168 | 20231011 | 161300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 169 | 20231011 | 161200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 170 | 20231011 | 161100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 171 | 20231011 | 161000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 172 | 20231011 | 160900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 173 | 20231011 | 160800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 174 | 20231011 | 160700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 175 | 20231011 | 160600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 176 | 20231011 | 160500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 177 | 20231011 | 160400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 178 | 20231011 | 160300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 179 | 20231011 | 160200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 180 | 20231011 | 160100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 181 | 20231011 | 160000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 182 | 20231011 | 155900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 183 | 20231011 | 155800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 184 | 20231011 | 155700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 185 | 20231011 | 155600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 186 | 20231011 | 155500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 187 | 20231011 | 155400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 188 | 20231011 | 155300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 189 | 20231011 | 155200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 190 | 20231011 | 155100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 191 | 20231011 | 155000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 192 | 20231011 | 154900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 193 | 20231011 | 154800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 194 | 20231011 | 154700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 195 | 20231011 | 154600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 196 | 20231011 | 154500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 197 | 20231011 | 154400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 198 | 20231011 | 154300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 199 | 20231011 | 154200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 200 | 20231011 | 154100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 201 | 20231011 | 154000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 202 | 20231011 | 153900 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 203 | 20231011 | 153800 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 204 | 20231011 | 153700 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 205 | 20231011 | 153600 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 206 | 20231011 | 153500 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 207 | 20231011 | 153400 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 208 | 20231011 | 153300 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 209 | 20231011 | 153200 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 210 | 20231011 | 153100 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 0 |
| 211 | 20231011 | 153000 | 12772406300 | 138700 | 138700 | 138700 | 138700 | 14263 |
| 212 | 20231011 | 152900 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 213 | 20231011 | 152800 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 214 | 20231011 | 152700 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 215 | 20231011 | 152600 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 216 | 20231011 | 152500 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 217 | 20231011 | 152400 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 218 | 20231011 | 152300 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 219 | 20231011 | 152200 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 220 | 20231011 | 152100 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 221 | 20231011 | 152000 | 10794128200 | 138800 | 138800 | 138800 | 138800 | 0 |
| 222 | 20231011 | 151900 | 10794128200 | 138800 | 138600 | 139000 | 138500 | 470 |
| 223 | 20231011 | 151800 | 10728937700 | 138600 | 138500 | 138700 | 138500 | 978 |
| 224 | 20231011 | 151700 | 10593386600 | 138500 | 138500 | 138600 | 138500 | 130 |
| 225 | 20231011 | 151600 | 10575377600 | 138600 | 138700 | 138700 | 138400 | 1156 |
| 226 | 20231011 | 151500 | 10415243000 | 138700 | 138800 | 138900 | 138600 | 549 |
| 227 | 20231011 | 151400 | 10339048900 | 138800 | 138900 | 138900 | 138800 | 157 |
| 228 | 20231011 | 151300 | 10317253200 | 138800 | 138500 | 138900 | 138500 | 1129 |
| 229 | 20231011 | 151200 | 10160668300 | 138500 | 138900 | 138900 | 138500 | 936 |
| 230 | 20231011 | 151100 | 10030764600 | 138800 | 138800 | 138900 | 138800 | 195 |
| 231 | 20231011 | 151000 | 10003690500 | 138800 | 138800 | 138900 | 138800 | 196 |
| 232 | 20231011 | 150900 | 9976477500 | 138800 | 138800 | 138900 | 138800 | 174 |
| 233 | 20231011 | 150800 | 9952322300 | 138900 | 138900 | 139000 | 138800 | 463 |
| 234 | 20231011 | 150700 | 9888014800 | 138900 | 138900 | 139000 | 138900 | 154 |
| 235 | 20231011 | 150600 | 9866619700 | 138900 | 138900 | 139000 | 138900 | 115 |
| 236 | 20231011 | 150500 | 9850643300 | 138900 | 138900 | 139000 | 138900 | 155 |
| 237 | 20231011 | 150400 | 9829111500 | 139000 | 139000 | 139000 | 138900 | 94 |
| 238 | 20231011 | 150300 | 9816052700 | 138900 | 138900 | 139000 | 138900 | 86 |
| 239 | 20231011 | 150200 | 9804106200 | 138900 | 139000 | 139100 | 138900 | 192 |
| 240 | 20231011 | 150100 | 9777420500 | 139000 | 139100 | 139200 | 139000 | 555 |
| 241 | 20231011 | 150000 | 9700239100 | 139200 | 139100 | 139200 | 139100 | 50 |
| 242 | 20231011 | 145900 | 9693281300 | 139200 | 139000 | 139200 | 139000 | 1157 |
| 243 | 20231011 | 145800 | 9532349200 | 139000 | 139000 | 139100 | 139000 | 254 |
| 244 | 20231011 | 145700 | 9497038800 | 139000 | 139000 | 139100 | 139000 | 105 |
| 245 | 20231011 | 145600 | 9482439200 | 139000 | 139000 | 139100 | 139000 | 122 |
| 246 | 20231011 | 145500 | 9465477600 | 139100 | 139100 | 139100 | 139000 | 168 |
| 247 | 20231011 | 145400 | 9442122700 | 139000 | 139000 | 139100 | 139000 | 57 |
| 248 | 20231011 | 145300 | 9434197900 | 139000 | 139000 | 139100 | 139000 | 130 |
| 249 | 20231011 | 145200 | 9416125800 | 139000 | 139000 | 139100 | 139000 | 64 |
| 250 | 20231011 | 145100 | 9407227400 | 139000 | 139000 | 139100 | 139000 | 126 |
| 251 | 20231011 | 145000 | 9389711700 | 139000 | 139300 | 139300 | 139000 | 194 |
| 252 | 20231011 | 144900 | 9362722600 | 139200 | 139300 | 139300 | 139200 | 238 |
| 253 | 20231011 | 144800 | 9329590600 | 139300 | 138900 | 139300 | 138900 | 782 |
| 254 | 20231011 | 144700 | 9220862400 | 138900 | 138900 | 139000 | 138900 | 40 |
| 255 | 20231011 | 144600 | 9215304100 | 139000 | 138600 | 139000 | 138600 | 193 |
| 256 | 20231011 | 144500 | 9188514500 | 138700 | 138700 | 138800 | 138600 | 106 |
| 257 | 20231011 | 144400 | 9173813400 | 138700 | 138700 | 138800 | 138700 | 146 |
| 258 | 20231011 | 144300 | 9153561100 | 138700 | 138800 | 138800 | 138700 | 29 |
| 259 | 20231011 | 144200 | 9149537700 | 138800 | 138900 | 138900 | 138700 | 75 |
| 260 | 20231011 | 144100 | 9139127700 | 138900 | 138800 | 138900 | 138600 | 301 |
| 261 | 20231011 | 144000 | 9097368300 | 138800 | 138800 | 138900 | 138800 | 103 |
| 262 | 20231011 | 143900 | 9083070700 | 138800 | 138800 | 138900 | 138800 | 37 |
| 263 | 20231011 | 143800 | 9077934200 | 138800 | 138800 | 139000 | 138700 | 189 |
| 264 | 20231011 | 143700 | 9051686600 | 138800 | 139000 | 139100 | 138700 | 379 |
| 265 | 20231011 | 143600 | 8999053400 | 139000 | 139100 | 139200 | 139000 | 373 |
| 266 | 20231011 | 143500 | 8947167700 | 139100 | 139100 | 139200 | 139100 | 109 |
| 267 | 20231011 | 143400 | 8932002800 | 139100 | 139200 | 139300 | 139100 | 260 |
| 268 | 20231011 | 143300 | 8895813400 | 139200 | 139200 | 139300 | 139200 | 147 |
| 269 | 20231011 | 143200 | 8875349100 | 139200 | 139200 | 139300 | 139200 | 500 |
| 270 | 20231011 | 143100 | 8805745800 | 139200 | 139200 | 139300 | 139200 | 78 |
| 271 | 20231011 | 143000 | 8794886800 | 139200 | 139200 | 139300 | 139200 | 180 |
| 272 | 20231011 | 142900 | 8769826600 | 139200 | 139200 | 139300 | 139200 | 45 |
| 273 | 20231011 | 142800 | 8763561600 | 139200 | 139200 | 139300 | 139200 | 114 |
| 274 | 20231011 | 142700 | 8747689400 | 139200 | 139200 | 139300 | 139200 | 193 |
| 275 | 20231011 | 142600 | 8720818100 | 139200 | 139200 | 139300 | 139200 | 29 |
| 276 | 20231011 | 142500 | 8716779900 | 139200 | 139200 | 139300 | 139200 | 61 |
| 277 | 20231011 | 142400 | 8708286600 | 139200 | 139200 | 139300 | 139200 | 47 |
| 278 | 20231011 | 142300 | 8701742800 | 139200 | 139200 | 139300 | 139200 | 129 |
| 279 | 20231011 | 142200 | 8683783800 | 139200 | 139200 | 139300 | 139200 | 67 |
| 280 | 20231011 | 142100 | 8674456000 | 139300 | 139300 | 139400 | 139200 | 220 |
| 281 | 20231011 | 142000 | 8643809900 | 139300 | 139300 | 139400 | 139300 | 95 |
| 282 | 20231011 | 141900 | 8630574100 | 139400 | 139300 | 139400 | 139300 | 59 |
| 283 | 20231011 | 141800 | 8622352800 | 139400 | 139200 | 139500 | 139200 | 199 |
| 284 | 20231011 | 141700 | 8594617100 | 139500 | 139500 | 139500 | 139200 | 30 |
| 285 | 20231011 | 141600 | 8590435800 | 139300 | 139100 | 139500 | 139100 | 295 |
| 286 | 20231011 | 141500 | 8549362100 | 139100 | 139100 | 139300 | 139100 | 187 |
| 287 | 20231011 | 141400 | 8523331100 | 139100 | 139100 | 139200 | 139100 | 79 |
| 288 | 20231011 | 141300 | 8512339700 | 139100 | 139100 | 139200 | 139100 | 31 |
| 289 | 20231011 | 141200 | 8508025900 | 139200 | 139300 | 139300 | 139200 | 127 |
| 290 | 20231011 | 141100 | 8490345500 | 139200 | 139200 | 139600 | 139200 | 367 |
| 291 | 20231011 | 141000 | 8439182300 | 139200 | 139100 | 139400 | 139100 | 170 |
| 292 | 20231011 | 140900 | 8415518900 | 139100 | 139100 | 139500 | 139000 | 831 |
| 293 | 20231011 | 140800 | 8299726800 | 139000 | 139100 | 139100 | 139000 | 98 |
| 294 | 20231011 | 140700 | 8286102100 | 139100 | 139000 | 139100 | 139000 | 139 |
| 295 | 20231011 | 140600 | 8266779400 | 138900 | 139000 | 139300 | 138700 | 561 |
| 296 | 20231011 | 140500 | 8188792800 | 139000 | 139000 | 139100 | 139000 | 121 |
| 297 | 20231011 | 140400 | 8171973500 | 139000 | 139000 | 139100 | 139000 | 42 |
| 298 | 20231011 | 140300 | 8166134200 | 139000 | 139000 | 139100 | 139000 | 193 |
| 299 | 20231011 | 140200 | 8139306700 | 139100 | 139000 | 139100 | 139000 | 206 |
| 300 | 20231011 | 140100 | 8110665000 | 139000 | 138900 | 139000 | 138900 | 152 |
| 301 | 20231011 | 140000 | 8089539700 | 138900 | 139000 | 139000 | 138800 | 16 |
| 302 | 20231011 | 135900 | 8087317300 | 139000 | 138700 | 139000 | 138700 | 281 |
| 303 | 20231011 | 135800 | 8048317900 | 138700 | 138900 | 138900 | 138700 | 159 |
| 304 | 20231011 | 135700 | 8026250600 | 138900 | 139200 | 139300 | 138900 | 658 |
| 305 | 20231011 | 135600 | 7934743100 | 139200 | 139400 | 139400 | 139200 | 21 |
| 306 | 20231011 | 135500 | 7931816100 | 139400 | 139200 | 139400 | 139200 | 309 |
| 307 | 20231011 | 135400 | 7888798300 | 139200 | 139000 | 139200 | 139000 | 259 |
| 308 | 20231011 | 135300 | 7852771900 | 139000 | 139100 | 139100 | 139000 | 60 |
| 309 | 20231011 | 135200 | 7844427600 | 139000 | 139100 | 139100 | 139000 | 56 |
| 310 | 20231011 | 135100 | 7836643200 | 139000 | 139100 | 139100 | 139000 | 310 |
| 311 | 20231011 | 135000 | 7793528800 | 139100 | 139100 | 139200 | 139100 | 18 |
| 312 | 20231011 | 134900 | 7791024900 | 139100 | 139000 | 139200 | 139000 | 280 |
| 313 | 20231011 | 134800 | 7752077400 | 139000 | 139100 | 139100 | 139000 | 196 |
| 314 | 20231011 | 134700 | 7724814700 | 139200 | 139100 | 139200 | 139100 | 14 |
| 315 | 20231011 | 134600 | 7722867100 | 139200 | 138700 | 139200 | 138700 | 392 |
| 316 | 20231011 | 134500 | 7668405000 | 138700 | 139100 | 139200 | 138700 | 686 |
| 317 | 20231011 | 134400 | 7573039400 | 139100 | 139100 | 139200 | 139100 | 128 |
| 318 | 20231011 | 134300 | 7555232400 | 139200 | 139200 | 139200 | 139100 | 53 |
| 319 | 20231011 | 134200 | 7547855900 | 139100 | 139100 | 139200 | 139100 | 60 |
| 320 | 20231011 | 134100 | 7539509600 | 139200 | 139000 | 139200 | 139000 | 140 |
| 321 | 20231011 | 134000 | 7520037100 | 139000 | 139000 | 139200 | 139000 | 75 |
| 322 | 20231011 | 133900 | 7509598300 | 139000 | 139100 | 139100 | 139000 | 20 |
| 323 | 20231011 | 133800 | 7506818200 | 139000 | 139300 | 139400 | 138800 | 238 |
| 324 | 20231011 | 133700 | 7473741800 | 139400 | 139400 | 139700 | 139300 | 1056 |
| 325 | 20231011 | 133600 | 7326434500 | 139400 | 139000 | 139400 | 139000 | 289 |
| 326 | 20231011 | 133500 | 7286192300 | 139000 | 139100 | 139100 | 139000 | 6 |
| 327 | 20231011 | 133400 | 7285358200 | 139000 | 138800 | 139100 | 138700 | 272 |
| 328 | 20231011 | 133300 | 7247603000 | 138800 | 138700 | 138900 | 138700 | 264 |
| 329 | 20231011 | 133200 | 7210957700 | 138700 | 138700 | 138700 | 138700 | 11 |
| 330 | 20231011 | 133100 | 7209432000 | 138700 | 138800 | 138800 | 138700 | 9 |
| 331 | 20231011 | 133000 | 7208183000 | 138800 | 138900 | 139300 | 138800 | 807 |
| 332 | 20231011 | 132900 | 7095936800 | 139000 | 138900 | 139000 | 138900 | 46 |
| 333 | 20231011 | 132800 | 7089546500 | 138900 | 138900 | 139000 | 138900 | 247 |
| 334 | 20231011 | 132700 | 7055236700 | 138900 | 139000 | 139000 | 138900 | 60 |
| 335 | 20231011 | 132600 | 7046899900 | 139100 | 139100 | 139200 | 139000 | 96 |
| 336 | 20231011 | 132500 | 7033548600 | 139100 | 139300 | 139300 | 139100 | 619 |
| 337 | 20231011 | 132400 | 6947340300 | 139300 | 139300 | 139400 | 139300 | 74 |
| 338 | 20231011 | 132300 | 6937031700 | 139300 | 139300 | 139400 | 139300 | 110 |
| 339 | 20231011 | 132200 | 6921707600 | 139300 | 139300 | 139400 | 139300 | 217 |
| 340 | 20231011 | 132100 | 6891477500 | 139400 | 139300 | 139400 | 139300 | 49 |
| 341 | 20231011 | 132000 | 6884649000 | 139400 | 139300 | 139400 | 139300 | 60 |
| 342 | 20231011 | 131900 | 6876288700 | 139400 | 139300 | 139400 | 139300 | 189 |
| 343 | 20231011 | 131800 | 6849956200 | 139300 | 139400 | 139400 | 139300 | 22 |
| 344 | 20231011 | 131700 | 6846890600 | 139400 | 139400 | 139400 | 139400 | 10 |
| 345 | 20231011 | 131600 | 6845496600 | 139400 | 139300 | 139400 | 139300 | 282 |
| 346 | 20231011 | 131500 | 6806194800 | 139300 | 139400 | 139500 | 139300 | 86 |
| 347 | 20231011 | 131400 | 6794207100 | 139400 | 139400 | 139500 | 139400 | 17 |
| 348 | 20231011 | 131300 | 6791837200 | 139400 | 139300 | 139500 | 139300 | 135 |
| 349 | 20231011 | 131200 | 6773018200 | 139400 | 139400 | 139500 | 139400 | 147 |
| 350 | 20231011 | 131100 | 6752522100 | 139500 | 139000 | 139500 | 139000 | 630 |
| 351 | 20231011 | 131000 | 6664786400 | 139000 | 139100 | 139100 | 139000 | 139 |
| 352 | 20231011 | 130900 | 6645453500 | 139000 | 139000 | 139100 | 139000 | 110 |
| 353 | 20231011 | 130800 | 6630162200 | 139000 | 139000 | 139000 | 139000 | 47 |
| 354 | 20231011 | 130700 | 6623629200 | 139000 | 139100 | 139100 | 139000 | 393 |
| 355 | 20231011 | 130600 | 6568968200 | 139100 | 139200 | 139200 | 139100 | 24 |
| 356 | 20231011 | 130500 | 6565629600 | 139100 | 139100 | 139200 | 139100 | 146 |
| 357 | 20231011 | 130400 | 6545320100 | 139100 | 139100 | 139200 | 139100 | 93 |
| 358 | 20231011 | 130300 | 6532382100 | 139200 | 139100 | 139200 | 139100 | 58 |
| 359 | 20231011 | 130200 | 6524313900 | 139200 | 139100 | 139200 | 139100 | 114 |
| 360 | 20231011 | 130100 | 6508455900 | 139100 | 139200 | 139200 | 139100 | 37 |
| 361 | 20231011 | 130000 | 6503307900 | 139200 | 139100 | 139200 | 139100 | 49 |
| 362 | 20231011 | 125900 | 6496488900 | 139100 | 139200 | 139200 | 139100 | 102 |
| 363 | 20231011 | 125800 | 6482292600 | 139200 | 139100 | 139200 | 139100 | 121 |
| 364 | 20231011 | 125700 | 6465458200 | 139200 | 139100 | 139200 | 139100 | 42 |
| 365 | 20231011 | 125600 | 6459612700 | 139200 | 139100 | 139200 | 139100 | 21 |
| 366 | 20231011 | 125500 | 6456690400 | 139200 | 139200 | 139200 | 139100 | 129 |
| 367 | 20231011 | 125400 | 6438742300 | 139200 | 139100 | 139200 | 139100 | 61 |
| 368 | 20231011 | 125300 | 6430256000 | 139100 | 139100 | 139200 | 139100 | 22 |
| 369 | 20231011 | 125200 | 6427195600 | 139200 | 139100 | 139200 | 139100 | 45 |
| 370 | 20231011 | 125100 | 6420934900 | 139100 | 139200 | 139300 | 139100 | 118 |
| 371 | 20231011 | 125000 | 6404508700 | 139200 | 139200 | 139300 | 139200 | 63 |
| 372 | 20231011 | 124900 | 6395739000 | 139200 | 139300 | 139400 | 139200 | 81 |
| 373 | 20231011 | 124800 | 6384456700 | 139300 | 139400 | 139400 | 139300 | 190 |
| 374 | 20231011 | 124700 | 6357985200 | 139300 | 139300 | 139400 | 139300 | 20 |
| 375 | 20231011 | 124600 | 6355198800 | 139300 | 139300 | 139300 | 139300 | 49 |
| 376 | 20231011 | 124500 | 6348373100 | 139300 | 139400 | 139400 | 139300 | 18 |
| 377 | 20231011 | 124400 | 6345865100 | 139400 | 139400 | 139400 | 139300 | 123 |
| 378 | 20231011 | 124300 | 6328726300 | 139400 | 139300 | 139400 | 139300 | 8 |
| 379 | 20231011 | 124200 | 6327611800 | 139300 | 139300 | 139400 | 139300 | 29 |
| 380 | 20231011 | 124100 | 6323570100 | 139300 | 139400 | 139400 | 139300 | 74 |
| 381 | 20231011 | 124000 | 6313255600 | 139500 | 139300 | 139700 | 139200 | 1022 |
| 382 | 20231011 | 123900 | 6170764500 | 139300 | 139300 | 139300 | 139200 | 57 |
| 383 | 20231011 | 123800 | 6162825400 | 139200 | 139300 | 139300 | 139200 | 46 |
| 384 | 20231011 | 123700 | 6156419800 | 139300 | 139300 | 139300 | 139200 | 126 |
| 385 | 20231011 | 123600 | 6138875400 | 139300 | 139000 | 139300 | 139000 | 548 |
| 386 | 20231011 | 123500 | 6062639300 | 139000 | 139000 | 139100 | 139000 | 68 |
| 387 | 20231011 | 123400 | 6053184600 | 139000 | 139000 | 139100 | 139000 | 104 |
| 388 | 20231011 | 123300 | 6038727500 | 139100 | 139100 | 139100 | 139000 | 58 |
| 389 | 20231011 | 123200 | 6030661900 | 139000 | 139000 | 139100 | 139000 | 32 |
| 390 | 20231011 | 123100 | 6026213100 | 139100 | 139100 | 139100 | 139000 | 45 |
| 391 | 20231011 | 123000 | 6019955500 | 139100 | 139100 | 139100 | 139000 | 96 |
| 392 | 20231011 | 122900 | 6006609500 | 139100 | 139100 | 139100 | 139000 | 9 |
| 393 | 20231011 | 122800 | 6005358000 | 139100 | 139000 | 139100 | 139000 | 23 |
| 394 | 20231011 | 122700 | 6002160800 | 139000 | 139100 | 139100 | 139000 | 66 |
| 395 | 20231011 | 122600 | 5992983900 | 139200 | 139100 | 139200 | 139100 | 98 |
| 396 | 20231011 | 122500 | 5979349600 | 139200 | 138900 | 139200 | 138900 | 483 |
| 397 | 20231011 | 122400 | 5912176700 | 138900 | 139000 | 139000 | 138900 | 45 |
| 398 | 20231011 | 122300 | 5905925800 | 139000 | 138900 | 139000 | 138900 | 87 |
| 399 | 20231011 | 122200 | 5893840500 | 139000 | 138900 | 139000 | 138900 | 22 |
| 400 | 20231011 | 122100 | 5890784600 | 139000 | 138900 | 139000 | 138900 | 26 |
| 401 | 20231011 | 122000 | 5887173100 | 138900 | 138900 | 139000 | 138900 | 52 |
| 402 | 20231011 | 121900 | 5879948900 | 138900 | 138700 | 139200 | 138700 | 813 |
| 403 | 20231011 | 121800 | 5767021700 | 138700 | 138700 | 138800 | 138700 | 43 |
| 404 | 20231011 | 121700 | 5761057400 | 138700 | 138700 | 138800 | 138700 | 20 |
| 405 | 20231011 | 121600 | 5758283100 | 138700 | 138700 | 138800 | 138700 | 159 |
| 406 | 20231011 | 121500 | 5736229000 | 138700 | 138700 | 138800 | 138700 | 39 |
| 407 | 20231011 | 121400 | 5730819400 | 138700 | 138700 | 138800 | 138700 | 25 |
| 408 | 20231011 | 121300 | 5727351700 | 138700 | 138700 | 138800 | 138700 | 50 |
| 409 | 20231011 | 121200 | 5720416300 | 138800 | 138700 | 138800 | 138700 | 76 |
| 410 | 20231011 | 121100 | 5709874700 | 138800 | 138700 | 138800 | 138700 | 30 |
| 411 | 20231011 | 121000 | 5705712300 | 138700 | 138700 | 138800 | 138700 | 13 |
| 412 | 20231011 | 120900 | 5703908100 | 138700 | 138800 | 138800 | 138700 | 33 |
| 413 | 20231011 | 120800 | 5699328700 | 138900 | 138800 | 138900 | 138800 | 121 |
| 414 | 20231011 | 120700 | 5682522400 | 138800 | 138900 | 139000 | 138600 | 469 |
| 415 | 20231011 | 120600 | 5617453300 | 138900 | 138900 | 138900 | 138900 | 3 |
| 416 | 20231011 | 120500 | 5617036600 | 139000 | 138900 | 139000 | 138900 | 102 |
| 417 | 20231011 | 120400 | 5602867400 | 138900 | 139200 | 139200 | 138900 | 69 |
| 418 | 20231011 | 120300 | 5593277100 | 139200 | 139000 | 139200 | 139000 | 143 |
| 419 | 20231011 | 120200 | 5573396300 | 139000 | 138700 | 139100 | 138700 | 411 |
| 420 | 20231011 | 120100 | 5516323200 | 138700 | 138700 | 138700 | 138700 | 9 |
| 421 | 20231011 | 120000 | 5515074900 | 138700 | 138500 | 138800 | 138400 | 530 |
| 422 | 20231011 | 115900 | 5441634800 | 138400 | 138400 | 138500 | 138400 | 50 |
| 423 | 20231011 | 115800 | 5434713200 | 138400 | 138400 | 138400 | 138400 | 103 |
| 424 | 20231011 | 115700 | 5420458000 | 138400 | 138400 | 138400 | 138400 | 31 |
| 425 | 20231011 | 115600 | 5416167600 | 138400 | 138400 | 138600 | 138400 | 195 |
| 426 | 20231011 | 115500 | 5389164100 | 138400 | 138500 | 138500 | 138400 | 103 |
| 427 | 20231011 | 115400 | 5374901000 | 138500 | 138600 | 138600 | 138500 | 25 |
| 428 | 20231011 | 115300 | 5371438000 | 138600 | 138500 | 138600 | 138500 | 48 |
| 429 | 20231011 | 115200 | 5364788600 | 138500 | 138500 | 138500 | 138500 | 34 |
| 430 | 20231011 | 115100 | 5360079600 | 138500 | 138500 | 138500 | 138500 | 80 |
| 431 | 20231011 | 115000 | 5348999600 | 138500 | 138500 | 138500 | 138500 | 13 |
| 432 | 20231011 | 114900 | 5347199100 | 138600 | 138600 | 138600 | 138600 | 5 |
| 433 | 20231011 | 114800 | 5346506100 | 138600 | 138800 | 138900 | 138600 | 37 |
| 434 | 20231011 | 114700 | 5341371500 | 138800 | 138900 | 139000 | 138800 | 226 |
| 435 | 20231011 | 114600 | 5309976800 | 138900 | 138500 | 139200 | 138500 | 2117 |
| 436 | 20231011 | 114500 | 5016131700 | 138500 | 138500 | 138600 | 138500 | 53 |
| 437 | 20231011 | 114400 | 5008790000 | 138500 | 138600 | 138600 | 138500 | 87 |
| 438 | 20231011 | 114300 | 4996740000 | 138500 | 138600 | 138600 | 138500 | 46 |
| 439 | 20231011 | 114200 | 4990368900 | 138500 | 138500 | 138600 | 138500 | 19 |
| 440 | 20231011 | 114100 | 4987737300 | 138500 | 138500 | 138600 | 138500 | 178 |
| 441 | 20231011 | 114000 | 4963081900 | 138500 | 138600 | 138600 | 138500 | 13 |
| 442 | 20231011 | 113900 | 4961280900 | 138600 | 138500 | 138600 | 138500 | 42 |
| 443 | 20231011 | 113800 | 4955462500 | 138600 | 138500 | 138600 | 138500 | 20 |
| 444 | 20231011 | 113700 | 4952690600 | 138500 | 138600 | 138600 | 138500 | 164 |
| 445 | 20231011 | 113600 | 4929966700 | 138500 | 138200 | 138800 | 138200 | 851 |
| 446 | 20231011 | 113500 | 4812131800 | 138300 | 138300 | 138300 | 138200 | 14 |
| 447 | 20231011 | 113400 | 4810195800 | 138300 | 138200 | 138300 | 138200 | 71 |
| 448 | 20231011 | 113300 | 4800379400 | 138200 | 138200 | 138200 | 138200 | 100 |
| 449 | 20231011 | 113200 | 4786559400 | 138200 | 138300 | 138300 | 138200 | 35 |
| 450 | 20231011 | 113100 | 4781722000 | 138300 | 138200 | 138300 | 138200 | 118 |
| 451 | 20231011 | 113000 | 4765404100 | 138200 | 138300 | 138300 | 138200 | 89 |
| 452 | 20231011 | 112900 | 4753102000 | 138200 | 138200 | 138200 | 138200 | 3 |
| 453 | 20231011 | 112800 | 4752687400 | 138200 | 138200 | 138200 | 138200 | 20 |
| 454 | 20231011 | 112700 | 4749923400 | 138200 | 138400 | 138500 | 138200 | 514 |
| 455 | 20231011 | 112600 | 4678813200 | 138400 | 138600 | 138600 | 138400 | 125 |
| 456 | 20231011 | 112500 | 4661509800 | 138600 | 138500 | 138600 | 138400 | 98 |
| 457 | 20231011 | 112400 | 4647932000 | 138400 | 138100 | 138700 | 138100 | 1107 |
| 458 | 20231011 | 112300 | 4494812400 | 138100 | 138100 | 138200 | 138100 | 127 |
| 459 | 20231011 | 112200 | 4477271700 | 138100 | 138100 | 138200 | 138100 | 95 |
| 460 | 20231011 | 112100 | 4464149800 | 138200 | 138100 | 138200 | 138100 | 70 |
| 461 | 20231011 | 112000 | 4454482300 | 138100 | 138200 | 138200 | 138100 | 75 |
| 462 | 20231011 | 111900 | 4444122200 | 138100 | 138100 | 138200 | 138100 | 119 |
| 463 | 20231011 | 111800 | 4427685600 | 138100 | 138100 | 138200 | 138100 | 45 |
| 464 | 20231011 | 111700 | 4421470900 | 138100 | 138100 | 138200 | 138100 | 36 |
| 465 | 20231011 | 111600 | 4416498800 | 138100 | 138200 | 138200 | 138100 | 150 |
| 466 | 20231011 | 111500 | 4395780000 | 138100 | 138100 | 138200 | 138100 | 85 |
| 467 | 20231011 | 111400 | 4384038700 | 138100 | 138100 | 138200 | 138100 | 118 |
| 468 | 20231011 | 111300 | 4367733400 | 138100 | 138100 | 138200 | 138100 | 127 |
| 469 | 20231011 | 111200 | 4350188800 | 138200 | 138100 | 138200 | 138100 | 90 |
| 470 | 20231011 | 111100 | 4337758600 | 138100 | 138100 | 138200 | 138100 | 110 |
| 471 | 20231011 | 111000 | 4322563900 | 138100 | 138100 | 138200 | 138100 | 56 |
| 472 | 20231011 | 110900 | 4314829400 | 138100 | 138100 | 138200 | 138100 | 151 |
| 473 | 20231011 | 110800 | 4293971400 | 138100 | 138200 | 138200 | 138100 | 131 |
| 474 | 20231011 | 110700 | 4275869200 | 138300 | 138200 | 138300 | 138200 | 268 |
| 475 | 20231011 | 110600 | 4238824200 | 138200 | 138200 | 138300 | 138200 | 16 |
| 476 | 20231011 | 110500 | 4236612900 | 138200 | 138400 | 138500 | 138200 | 102 |
| 477 | 20231011 | 110400 | 4222502200 | 138400 | 138200 | 138500 | 138200 | 467 |
| 478 | 20231011 | 110300 | 4157927100 | 138200 | 138300 | 138300 | 138200 | 57 |
| 479 | 20231011 | 110200 | 4150047500 | 138300 | 138400 | 138400 | 138300 | 740 |
| 480 | 20231011 | 110100 | 4047671900 | 138500 | 138400 | 138500 | 138400 | 28 |
| 481 | 20231011 | 110000 | 4043795900 | 138400 | 138400 | 138500 | 138400 | 41 |
| 482 | 20231011 | 105900 | 4038120800 | 138400 | 138400 | 138500 | 138400 | 130 |
| 483 | 20231011 | 105800 | 4020127300 | 138400 | 138400 | 138500 | 138400 | 148 |
| 484 | 20231011 | 105700 | 3999643100 | 138500 | 138500 | 138500 | 138400 | 65 |
| 485 | 20231011 | 105600 | 3990644500 | 138500 | 138500 | 138500 | 138500 | 27 |
| 486 | 20231011 | 105500 | 3986905000 | 138600 | 138300 | 138800 | 138300 | 1188 |
| 487 | 20231011 | 105400 | 3822362900 | 138300 | 138300 | 138400 | 138300 | 62 |
| 488 | 20231011 | 105300 | 3813787200 | 138300 | 138300 | 138400 | 138300 | 248 |
| 489 | 20231011 | 105200 | 3779486500 | 138300 | 138300 | 138400 | 138300 | 70 |
| 490 | 20231011 | 105100 | 3769804800 | 138300 | 138300 | 138400 | 138300 | 112 |
| 491 | 20231011 | 105000 | 3754314200 | 138300 | 138400 | 138400 | 138300 | 25 |
| 492 | 20231011 | 104900 | 3750856200 | 138400 | 138400 | 138400 | 138300 | 13 |
| 493 | 20231011 | 104800 | 3749057400 | 138400 | 138000 | 138400 | 138000 | 1103 |
| 494 | 20231011 | 104700 | 3596697400 | 138100 | 138100 | 138100 | 138000 | 207 |
| 495 | 20231011 | 104600 | 3568117700 | 138100 | 138100 | 138200 | 138100 | 107 |
| 496 | 20231011 | 104500 | 3553340400 | 138100 | 138200 | 138200 | 138100 | 130 |
| 497 | 20231011 | 104400 | 3535375500 | 138200 | 138200 | 138300 | 138200 | 115 |
| 498 | 20231011 | 104300 | 3519482200 | 138200 | 138200 | 138300 | 138200 | 283 |
| 499 | 20231011 | 104200 | 3480369500 | 138200 | 138300 | 138300 | 138200 | 718 |
| 500 | 20231011 | 104100 | 3381114200 | 138300 | 138300 | 138400 | 138300 | 84 |
| 501 | 20231011 | 104000 | 3369495800 | 138300 | 138400 | 138500 | 138300 | 173 |
| 502 | 20231011 | 103900 | 3345561100 | 138400 | 138400 | 138500 | 138400 | 120 |
| 503 | 20231011 | 103800 | 3328952200 | 138400 | 138500 | 138600 | 138400 | 148 |
| 504 | 20231011 | 103700 | 3308455700 | 138500 | 138500 | 138500 | 138500 | 147 |
| 505 | 20231011 | 103600 | 3288096200 | 138500 | 138600 | 138700 | 138500 | 183 |
| 506 | 20231011 | 103500 | 3262731100 | 138600 | 138600 | 138600 | 138600 | 39 |
| 507 | 20231011 | 103400 | 3257325700 | 138600 | 138600 | 138700 | 138600 | 270 |
| 508 | 20231011 | 103300 | 3219901300 | 138600 | 138700 | 138700 | 138600 | 187 |
| 509 | 20231011 | 103200 | 3193982100 | 138600 | 138600 | 138700 | 138600 | 55 |
| 510 | 20231011 | 103100 | 3186357700 | 138600 | 138600 | 138700 | 138600 | 24 |
| 511 | 20231011 | 103000 | 3183031200 | 138600 | 138700 | 138700 | 138600 | 148 |
| 512 | 20231011 | 102900 | 3162514600 | 138700 | 138700 | 138700 | 138700 | 285 |
| 513 | 20231011 | 102800 | 3122985100 | 138700 | 138800 | 138800 | 138700 | 78 |
| 514 | 20231011 | 102700 | 3112163200 | 138800 | 138800 | 138800 | 138800 | 32 |
| 515 | 20231011 | 102600 | 3107721600 | 138900 | 138900 | 139000 | 138800 | 87 |
| 516 | 20231011 | 102500 | 3095637700 | 138900 | 138900 | 138900 | 138900 | 27 |
| 517 | 20231011 | 102400 | 3091887400 | 138900 | 139000 | 139000 | 138900 | 301 |
| 518 | 20231011 | 102300 | 3050061400 | 139000 | 139100 | 139100 | 139000 | 283 |
| 519 | 20231011 | 102200 | 3010720500 | 139000 | 139000 | 139100 | 139000 | 117 |
| 520 | 20231011 | 102100 | 2994457100 | 139000 | 139000 | 139100 | 139000 | 50 |
| 521 | 20231011 | 102000 | 2987506800 | 139000 | 139000 | 139100 | 139000 | 56 |
| 522 | 20231011 | 101900 | 2979720200 | 139000 | 139000 | 139100 | 139000 | 28 |
| 523 | 20231011 | 101800 | 2975828100 | 139000 | 139100 | 139100 | 139000 | 59 |
| 524 | 20231011 | 101700 | 2967626000 | 139000 | 139000 | 139100 | 139000 | 52 |
| 525 | 20231011 | 101600 | 2960397200 | 139100 | 139200 | 139200 | 139100 | 52 |
| 526 | 20231011 | 101500 | 2953159300 | 139100 | 139200 | 139200 | 139100 | 469 |
| 527 | 20231011 | 101400 | 2887888000 | 139300 | 138800 | 139300 | 138800 | 737 |
| 528 | 20231011 | 101300 | 2785453300 | 138800 | 138700 | 138800 | 138700 | 125 |
| 529 | 20231011 | 101200 | 2768105000 | 138700 | 138800 | 138800 | 138700 | 132 |
| 530 | 20231011 | 101100 | 2749794800 | 138800 | 138800 | 138900 | 138800 | 235 |
| 531 | 20231011 | 101000 | 2717174800 | 138800 | 138800 | 138900 | 138800 | 22 |
| 532 | 20231011 | 100900 | 2714121100 | 138800 | 138800 | 138800 | 138800 | 163 |
| 533 | 20231011 | 100800 | 2691496700 | 138800 | 138800 | 138800 | 138800 | 61 |
| 534 | 20231011 | 100700 | 2683029900 | 138800 | 139000 | 139000 | 138800 | 154 |
| 535 | 20231011 | 100600 | 2661626900 | 139000 | 139100 | 139200 | 139000 | 139 |
| 536 | 20231011 | 100500 | 2642290600 | 139200 | 139200 | 139200 | 139200 | 31 |
| 537 | 20231011 | 100400 | 2637975400 | 139200 | 138700 | 139200 | 138700 | 895 |
| 538 | 20231011 | 100300 | 2513679500 | 138700 | 138800 | 138900 | 138700 | 252 |
| 539 | 20231011 | 100200 | 2478705300 | 138800 | 138800 | 138900 | 138800 | 74 |
| 540 | 20231011 | 100100 | 2468432000 | 138800 | 138900 | 139000 | 138800 | 203 |
| 541 | 20231011 | 100000 | 2440236500 | 138900 | 138900 | 139000 | 138900 | 69 |
| 542 | 20231011 | 095900 | 2430651600 | 138900 | 138900 | 139000 | 138900 | 46 |
| 543 | 20231011 | 095800 | 2424260900 | 138900 | 139000 | 139000 | 138900 | 23 |
| 544 | 20231011 | 095700 | 2421066100 | 139000 | 139000 | 139100 | 139000 | 95 |
| 545 | 20231011 | 095600 | 2407858600 | 139100 | 138900 | 139100 | 138900 | 166 |
| 546 | 20231011 | 095500 | 2384784800 | 138900 | 139000 | 139000 | 138900 | 32 |
| 547 | 20231011 | 095400 | 2380337800 | 138900 | 139100 | 139100 | 138900 | 91 |
| 548 | 20231011 | 095300 | 2367694800 | 139100 | 138900 | 139100 | 138900 | 529 |
| 549 | 20231011 | 095200 | 2294151200 | 138900 | 138900 | 139000 | 138900 | 41 |
| 550 | 20231011 | 095100 | 2288454900 | 138900 | 138900 | 139000 | 138900 | 24 |
| 551 | 20231011 | 095000 | 2285121200 | 139000 | 139100 | 139100 | 138900 | 43 |
| 552 | 20231011 | 094900 | 2279142000 | 139200 | 139100 | 139200 | 138900 | 70 |
| 553 | 20231011 | 094800 | 2269409000 | 139200 | 139100 | 139200 | 139100 | 119 |
| 554 | 20231011 | 094700 | 2252855600 | 139100 | 139000 | 139200 | 138900 | 931 |
| 555 | 20231011 | 094600 | 2123424000 | 139000 | 139000 | 139100 | 139000 | 85 |
| 556 | 20231011 | 094500 | 2111604400 | 139000 | 139200 | 139300 | 139000 | 428 |
| 557 | 20231011 | 094400 | 2052039100 | 139200 | 139300 | 139300 | 139200 | 40 |
| 558 | 20231011 | 094300 | 2046470200 | 139200 | 139200 | 139300 | 139200 | 97 |
| 559 | 20231011 | 094200 | 2032961300 | 139200 | 139200 | 139300 | 139200 | 80 |
| 560 | 20231011 | 094100 | 2021825200 | 139200 | 139200 | 139300 | 139200 | 25 |
| 561 | 20231011 | 094000 | 2018344800 | 139300 | 139400 | 139400 | 139300 | 15 |
| 562 | 20231011 | 093900 | 2016255200 | 139200 | 139000 | 139200 | 139000 | 193 |
| 563 | 20231011 | 093800 | 1989394000 | 139000 | 139500 | 139500 | 139000 | 89 |
| 564 | 20231011 | 093700 | 1976991100 | 139500 | 139700 | 139700 | 139500 | 10 |
| 565 | 20231011 | 093600 | 1975595700 | 139700 | 139600 | 139800 | 139000 | 462 |
| 566 | 20231011 | 093500 | 1911160500 | 139500 | 139800 | 139900 | 139500 | 150 |
| 567 | 20231011 | 093400 | 1890187800 | 139900 | 140000 | 140000 | 139900 | 192 |
| 568 | 20231011 | 093300 | 1863318900 | 140300 | 140000 | 140300 | 139900 | 638 |
| 569 | 20231011 | 093200 | 1773940600 | 140000 | 139900 | 140200 | 139900 | 896 |
| 570 | 20231011 | 093100 | 1648525600 | 139900 | 139700 | 139900 | 139600 | 385 |
| 571 | 20231011 | 093000 | 1594720200 | 139700 | 139700 | 139700 | 139600 | 136 |
| 572 | 20231011 | 092900 | 1575725100 | 139600 | 139500 | 139600 | 139500 | 192 |
| 573 | 20231011 | 092800 | 1548924200 | 139500 | 139300 | 139600 | 139300 | 475 |
| 574 | 20231011 | 092700 | 1482687100 | 139300 | 139100 | 139300 | 139000 | 378 |
| 575 | 20231011 | 092600 | 1430049700 | 139000 | 138700 | 139100 | 138700 | 758 |
| 576 | 20231011 | 092500 | 1324730000 | 138700 | 138700 | 138800 | 138700 | 78 |
| 577 | 20231011 | 092400 | 1313910200 | 138700 | 138700 | 138800 | 138700 | 83 |
| 578 | 20231011 | 092300 | 1302397700 | 138800 | 139000 | 139000 | 138800 | 147 |
| 579 | 20231011 | 092200 | 1281982600 | 139000 | 139100 | 139100 | 139000 | 70 |
| 580 | 20231011 | 092100 | 1272251300 | 139000 | 139100 | 139200 | 139000 | 189 |
| 581 | 20231011 | 092000 | 1245964200 | 139100 | 139200 | 139300 | 139100 | 353 |
| 582 | 20231011 | 091900 | 1196829300 | 139200 | 139200 | 139300 | 139200 | 170 |
| 583 | 20231011 | 091800 | 1173156800 | 139200 | 139300 | 139300 | 138900 | 176 |
| 584 | 20231011 | 091700 | 1148651500 | 139300 | 138900 | 139300 | 138900 | 383 |
| 585 | 20231011 | 091600 | 1095423700 | 138900 | 139200 | 139300 | 138800 | 453 |
| 586 | 20231011 | 091500 | 1032390500 | 139200 | 139200 | 139300 | 139200 | 293 |
| 587 | 20231011 | 091400 | 991583400 | 139200 | 139200 | 139300 | 139200 | 140 |
| 588 | 20231011 | 091300 | 972091500 | 139300 | 139200 | 139300 | 139200 | 127 |
| 589 | 20231011 | 091200 | 954409200 | 139300 | 139200 | 139300 | 139100 | 731 |
| 590 | 20231011 | 091100 | 852667200 | 139300 | 139000 | 139300 | 138800 | 504 |
| 591 | 20231011 | 091000 | 782581600 | 139200 | 138700 | 139200 | 138700 | 650 |
| 592 | 20231011 | 090900 | 692204100 | 138700 | 139000 | 139000 | 138500 | 289 |
| 593 | 20231011 | 090800 | 652105600 | 138500 | 138600 | 139000 | 138500 | 120 |
| 594 | 20231011 | 090700 | 635449400 | 138500 | 138600 | 139000 | 138500 | 724 |
| 595 | 20231011 | 090600 | 534981200 | 138600 | 138200 | 138600 | 138100 | 497 |
| 596 | 20231011 | 090500 | 466248200 | 138200 | 138500 | 138600 | 138200 | 322 |
| 597 | 20231011 | 090400 | 421671900 | 138400 | 138000 | 138900 | 138000 | 513 |
| 598 | 20231011 | 090300 | 350606800 | 138100 | 138200 | 138900 | 138100 | 445 |
| 599 | 20231011 | 090200 | 288980100 | 138200 | 138200 | 138500 | 137800 | 601 |
| 600 | 20231011 | 090100 | 205936200 | 138200 | 139200 | 139200 | 138100 | 585 |
| 601 | 20231011 | 090000 | 124958400 | 138900 | 139000 | 139200 | 138900 | 899 |