35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 3 | 20231016 | 190800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20231016 | 190700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20231016 | 190600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20231016 | 190500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20231016 | 190400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20231016 | 190300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20231016 | 190200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20231016 | 190100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20231016 | 190000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20231016 | 185900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20231016 | 185800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20231016 | 185700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20231016 | 185600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20231016 | 185500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20231016 | 185400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20231016 | 185300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20231016 | 185200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20231016 | 185100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20231016 | 185000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20231016 | 184900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20231016 | 184800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20231016 | 184700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20231016 | 184600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20231016 | 184500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20231016 | 184400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20231016 | 184300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20231016 | 184200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20231016 | 184100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20231016 | 184000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20231016 | 183900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 33 | 20231016 | 183800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20231016 | 183700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20231016 | 183600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20231016 | 183500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20231016 | 183400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20231016 | 183300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20231016 | 183200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20231016 | 183100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20231016 | 183000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20231016 | 182900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20231016 | 182800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20231016 | 182700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20231016 | 182600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20231016 | 182500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20231016 | 182400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20231016 | 182300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20231016 | 182200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20231016 | 182100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20231016 | 182000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20231016 | 181900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20231016 | 181800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20231016 | 181700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20231016 | 181600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20231016 | 181500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20231016 | 181400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20231016 | 181300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20231016 | 181200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20231016 | 181100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20231016 | 181000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20231016 | 180900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 63 | 20231016 | 180800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20231016 | 180700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20231016 | 180600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20231016 | 180500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20231016 | 180400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20231016 | 180300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20231016 | 180200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20231016 | 180100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20231016 | 180000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20231016 | 175900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20231016 | 175800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20231016 | 175700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20231016 | 175600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20231016 | 175500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20231016 | 175400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20231016 | 175300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20231016 | 175200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20231016 | 175100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20231016 | 175000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20231016 | 174900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20231016 | 174800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20231016 | 174700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20231016 | 174600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20231016 | 174500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20231016 | 174400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20231016 | 174300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20231016 | 174200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20231016 | 174100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20231016 | 174000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20231016 | 173900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 93 | 20231016 | 173800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20231016 | 173700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20231016 | 173600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20231016 | 173500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20231016 | 173400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20231016 | 173300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20231016 | 173200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20231016 | 173100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20231016 | 173000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20231016 | 172900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20231016 | 172800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20231016 | 172700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20231016 | 172600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20231016 | 172500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20231016 | 172400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20231016 | 172300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20231016 | 172200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20231016 | 172100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20231016 | 172000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20231016 | 171900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20231016 | 171800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20231016 | 171700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20231016 | 171600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20231016 | 171500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20231016 | 171400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20231016 | 171300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20231016 | 171200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20231016 | 171100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20231016 | 171000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20231016 | 170900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 123 | 20231016 | 170800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20231016 | 170700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20231016 | 170600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20231016 | 170500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20231016 | 170400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20231016 | 170300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20231016 | 170200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20231016 | 170100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20231016 | 170000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20231016 | 165900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20231016 | 165800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20231016 | 165700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20231016 | 165600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20231016 | 165500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20231016 | 165400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20231016 | 165300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20231016 | 165200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20231016 | 165100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20231016 | 165000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20231016 | 164900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20231016 | 164800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20231016 | 164700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20231016 | 164600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20231016 | 164500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20231016 | 164400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20231016 | 164300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20231016 | 164200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20231016 | 164100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20231016 | 164000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20231016 | 163900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 153 | 20231016 | 163800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20231016 | 163700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20231016 | 163600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20231016 | 163500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20231016 | 163400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20231016 | 163300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20231016 | 163200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20231016 | 163100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20231016 | 163000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20231016 | 162900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20231016 | 162800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20231016 | 162700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20231016 | 162600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20231016 | 162500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20231016 | 162400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20231016 | 162300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20231016 | 162200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20231016 | 162100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20231016 | 162000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20231016 | 161900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20231016 | 161800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20231016 | 161700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20231016 | 161600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20231016 | 161500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20231016 | 161400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20231016 | 161300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20231016 | 161200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20231016 | 161100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20231016 | 161000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20231016 | 160900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 183 | 20231016 | 160800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20231016 | 160700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20231016 | 160600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20231016 | 160500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20231016 | 160400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20231016 | 160300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20231016 | 160200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20231016 | 160100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20231016 | 160000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20231016 | 155900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20231016 | 155800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20231016 | 155700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20231016 | 155600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20231016 | 155500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20231016 | 155400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 198 | 20231016 | 155300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 199 | 20231016 | 155200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 200 | 20231016 | 155100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 201 | 20231016 | 155000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 202 | 20231016 | 154900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 203 | 20231016 | 154800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 204 | 20231016 | 154700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 205 | 20231016 | 154600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 206 | 20231016 | 154500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 207 | 20231016 | 154400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 208 | 20231016 | 154300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 209 | 20231016 | 154200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 210 | 20231016 | 154100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 211 | 20231016 | 154000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 212 | 20231016 | 153900 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 213 | 20231016 | 153800 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 214 | 20231016 | 153700 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 215 | 20231016 | 153600 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 216 | 20231016 | 153500 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 217 | 20231016 | 153400 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 218 | 20231016 | 153300 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 219 | 20231016 | 153200 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 220 | 20231016 | 153100 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 0 |
| 221 | 20231016 | 153000 | 19849501800 | 151800 | 151800 | 151800 | 151800 | 13091 |
| 222 | 20231016 | 152900 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 223 | 20231016 | 152800 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 224 | 20231016 | 152700 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 225 | 20231016 | 152600 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 226 | 20231016 | 152500 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 227 | 20231016 | 152400 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 228 | 20231016 | 152300 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 229 | 20231016 | 152200 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 230 | 20231016 | 152100 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 231 | 20231016 | 152000 | 17862288000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 232 | 20231016 | 151900 | 17862288000 | 151800 | 151800 | 151800 | 151700 | 130 |
| 233 | 20231016 | 151800 | 17842555000 | 151800 | 151800 | 151800 | 151600 | 413 |
| 234 | 20231016 | 151700 | 17779905100 | 151800 | 151900 | 152100 | 151800 | 213 |
| 235 | 20231016 | 151600 | 17747559500 | 151900 | 151900 | 151900 | 151800 | 84 |
| 236 | 20231016 | 151500 | 17734801000 | 151800 | 151500 | 152200 | 151500 | 104 |
| 237 | 20231016 | 151400 | 17718991500 | 152200 | 151200 | 152300 | 151200 | 6495 |
| 238 | 20231016 | 151300 | 16735908100 | 151200 | 151200 | 151300 | 151200 | 89 |
| 239 | 20231016 | 151200 | 16722451200 | 151200 | 151200 | 151300 | 151200 | 124 |
| 240 | 20231016 | 151100 | 16703701700 | 151300 | 151200 | 151300 | 151200 | 132 |
| 241 | 20231016 | 151000 | 16683731300 | 151200 | 151200 | 151300 | 151200 | 172 |
| 242 | 20231016 | 150900 | 16657724300 | 151300 | 151300 | 151300 | 151200 | 187 |
| 243 | 20231016 | 150800 | 16629443800 | 151200 | 151300 | 151300 | 151200 | 150 |
| 244 | 20231016 | 150700 | 16606749800 | 151300 | 151300 | 151300 | 151200 | 389 |
| 245 | 20231016 | 150600 | 16547931000 | 151300 | 151400 | 151400 | 151200 | 199 |
| 246 | 20231016 | 150500 | 16517822700 | 151400 | 151400 | 151400 | 151300 | 217 |
| 247 | 20231016 | 150400 | 16484982500 | 151500 | 151300 | 151500 | 151300 | 1001 |
| 248 | 20231016 | 150300 | 16333462900 | 151200 | 151400 | 151400 | 151200 | 197 |
| 249 | 20231016 | 150200 | 16303657700 | 151400 | 151600 | 151600 | 151400 | 342 |
| 250 | 20231016 | 150100 | 16251843800 | 151600 | 151600 | 151700 | 151500 | 335 |
| 251 | 20231016 | 150000 | 16201057400 | 151700 | 151900 | 151900 | 151600 | 362 |
| 252 | 20231016 | 145900 | 16146115700 | 151900 | 151900 | 152000 | 151900 | 159 |
| 253 | 20231016 | 145800 | 16121951100 | 152000 | 152000 | 152000 | 151900 | 185 |
| 254 | 20231016 | 145700 | 16093832100 | 152100 | 152100 | 152200 | 152000 | 430 |
| 255 | 20231016 | 145600 | 16028431500 | 152000 | 151800 | 152100 | 151800 | 861 |
| 256 | 20231016 | 145500 | 15897559100 | 151900 | 151600 | 151900 | 151600 | 586 |
| 257 | 20231016 | 145400 | 15808648200 | 151700 | 151600 | 151700 | 151600 | 1362 |
| 258 | 20231016 | 145300 | 15602035700 | 151700 | 151700 | 151700 | 151600 | 142 |
| 259 | 20231016 | 145200 | 15580504600 | 151700 | 151600 | 151700 | 151600 | 131 |
| 260 | 20231016 | 145100 | 15560633200 | 151600 | 151400 | 151700 | 151400 | 1529 |
| 261 | 20231016 | 145000 | 15329052900 | 151300 | 151500 | 151500 | 151200 | 201 |
| 262 | 20231016 | 144900 | 15298628200 | 151500 | 151600 | 151600 | 151200 | 433 |
| 263 | 20231016 | 144800 | 15233027700 | 151700 | 151700 | 151700 | 151600 | 16 |
| 264 | 20231016 | 144700 | 15230601800 | 151600 | 151400 | 151700 | 151200 | 1178 |
| 265 | 20231016 | 144600 | 15052033600 | 151500 | 151400 | 151600 | 151300 | 1056 |
| 266 | 20231016 | 144500 | 14892044000 | 151400 | 151600 | 151700 | 151400 | 322 |
| 267 | 20231016 | 144400 | 14843248600 | 151700 | 151500 | 151800 | 151500 | 129 |
| 268 | 20231016 | 144300 | 14823691300 | 151800 | 151900 | 151900 | 151800 | 722 |
| 269 | 20231016 | 144200 | 14714054000 | 151900 | 152000 | 152000 | 151900 | 5 |
| 270 | 20231016 | 144100 | 14713294200 | 151900 | 152000 | 152000 | 151900 | 59 |
| 271 | 20231016 | 144000 | 14704327600 | 152000 | 152000 | 152200 | 152000 | 309 |
| 272 | 20231016 | 143900 | 14657341300 | 151900 | 152000 | 152000 | 151600 | 902 |
| 273 | 20231016 | 143800 | 14520402300 | 151900 | 151900 | 152000 | 151900 | 18 |
| 274 | 20231016 | 143700 | 14517667800 | 152000 | 152000 | 152000 | 151900 | 186 |
| 275 | 20231016 | 143600 | 14489397300 | 151900 | 152000 | 152000 | 151900 | 64 |
| 276 | 20231016 | 143500 | 14479675600 | 152000 | 152100 | 152100 | 152000 | 127 |
| 277 | 20231016 | 143400 | 14460371000 | 152100 | 151800 | 152100 | 151700 | 397 |
| 278 | 20231016 | 143300 | 14400076000 | 151900 | 151900 | 152000 | 151700 | 609 |
| 279 | 20231016 | 143200 | 14307606000 | 151900 | 152100 | 152100 | 151900 | 156 |
| 280 | 20231016 | 143100 | 14283894100 | 152200 | 152300 | 152300 | 152200 | 269 |
| 281 | 20231016 | 143000 | 14242939500 | 152300 | 152500 | 152500 | 152300 | 172 |
| 282 | 20231016 | 142900 | 14216726800 | 152500 | 152300 | 152500 | 152300 | 444 |
| 283 | 20231016 | 142800 | 14149078900 | 152300 | 152300 | 152300 | 152200 | 49 |
| 284 | 20231016 | 142700 | 14141617200 | 152300 | 152400 | 152400 | 152200 | 427 |
| 285 | 20231016 | 142600 | 14076582500 | 152400 | 152300 | 152400 | 152300 | 45 |
| 286 | 20231016 | 142500 | 14069725600 | 152400 | 152400 | 152400 | 152400 | 57 |
| 287 | 20231016 | 142400 | 14061038800 | 152500 | 152500 | 152600 | 152200 | 641 |
| 288 | 20231016 | 142300 | 13963347500 | 152500 | 152500 | 152600 | 152500 | 154 |
| 289 | 20231016 | 142200 | 13939853900 | 152500 | 152300 | 152500 | 152200 | 723 |
| 290 | 20231016 | 142100 | 13829741600 | 152300 | 152100 | 152300 | 152100 | 868 |
| 291 | 20231016 | 142000 | 13697674700 | 152100 | 152000 | 152100 | 152000 | 252 |
| 292 | 20231016 | 141900 | 13659352000 | 152100 | 152200 | 152200 | 152000 | 364 |
| 293 | 20231016 | 141800 | 13603996700 | 152100 | 152200 | 152200 | 152100 | 221 |
| 294 | 20231016 | 141700 | 13570367900 | 152100 | 152200 | 152200 | 152100 | 143 |
| 295 | 20231016 | 141600 | 13548610000 | 152200 | 152200 | 152200 | 152100 | 356 |
| 296 | 20231016 | 141500 | 13494454000 | 152200 | 152100 | 152200 | 152100 | 162 |
| 297 | 20231016 | 141400 | 13469798000 | 152100 | 152200 | 152200 | 152100 | 230 |
| 298 | 20231016 | 141300 | 13434793300 | 152100 | 152100 | 152200 | 152100 | 56 |
| 299 | 20231016 | 141200 | 13426271800 | 152100 | 152100 | 152200 | 152100 | 186 |
| 300 | 20231016 | 141100 | 13397965000 | 152200 | 152200 | 152200 | 152100 | 75 |
| 301 | 20231016 | 141000 | 13386551400 | 152100 | 152200 | 152200 | 152100 | 60 |
| 302 | 20231016 | 140900 | 13377420800 | 152200 | 152200 | 152200 | 152100 | 260 |
| 303 | 20231016 | 140800 | 13337855100 | 152100 | 152100 | 152200 | 152100 | 203 |
| 304 | 20231016 | 140700 | 13306972600 | 152100 | 152200 | 152200 | 152100 | 166 |
| 305 | 20231016 | 140600 | 13281710500 | 152200 | 152000 | 152200 | 151900 | 305 |
| 306 | 20231016 | 140500 | 13235342000 | 152000 | 152000 | 152000 | 151900 | 94 |
| 307 | 20231016 | 140400 | 13221056000 | 151900 | 151800 | 152000 | 151800 | 673 |
| 308 | 20231016 | 140300 | 13118815200 | 151800 | 151700 | 151800 | 151700 | 540 |
| 309 | 20231016 | 140200 | 13036883800 | 151700 | 151500 | 151700 | 151500 | 461 |
| 310 | 20231016 | 140100 | 12967014800 | 151400 | 151500 | 151500 | 151400 | 122 |
| 311 | 20231016 | 140000 | 12948537900 | 151500 | 151400 | 151500 | 151400 | 87 |
| 312 | 20231016 | 135900 | 12935358600 | 151500 | 151500 | 151500 | 151400 | 223 |
| 313 | 20231016 | 135800 | 12901577900 | 151500 | 151500 | 151500 | 151400 | 113 |
| 314 | 20231016 | 135700 | 12884464900 | 151500 | 151200 | 151600 | 151200 | 1001 |
| 315 | 20231016 | 135600 | 12732915400 | 151300 | 151300 | 151300 | 151200 | 239 |
| 316 | 20231016 | 135500 | 12696766400 | 151200 | 151300 | 151300 | 151200 | 27 |
| 317 | 20231016 | 135400 | 12692683300 | 151200 | 151200 | 151200 | 151200 | 111 |
| 318 | 20231016 | 135300 | 12675900100 | 151200 | 151300 | 151300 | 151200 | 163 |
| 319 | 20231016 | 135200 | 12651239400 | 151300 | 151200 | 151300 | 151200 | 24 |
| 320 | 20231016 | 135100 | 12647609300 | 151300 | 151300 | 151300 | 151200 | 63 |
| 321 | 20231016 | 135000 | 12638078400 | 151200 | 151300 | 151300 | 151200 | 187 |
| 322 | 20231016 | 134900 | 12609792100 | 151200 | 151200 | 151500 | 151200 | 96 |
| 323 | 20231016 | 134800 | 12595267800 | 151300 | 151200 | 151300 | 151200 | 860 |
| 324 | 20231016 | 134700 | 12465221300 | 151200 | 151300 | 151300 | 151100 | 342 |
| 325 | 20231016 | 134600 | 12413500100 | 151300 | 151200 | 151300 | 151200 | 29 |
| 326 | 20231016 | 134500 | 12409115100 | 151300 | 151200 | 151300 | 151200 | 24 |
| 327 | 20231016 | 134400 | 12405486200 | 151300 | 151300 | 151300 | 151200 | 102 |
| 328 | 20231016 | 134300 | 12390054700 | 151300 | 151200 | 151300 | 151200 | 271 |
| 329 | 20231016 | 134200 | 12349079400 | 151200 | 151300 | 151300 | 151200 | 409 |
| 330 | 20231016 | 134100 | 12287236800 | 151200 | 151300 | 151300 | 151200 | 170 |
| 331 | 20231016 | 134000 | 12261517400 | 151300 | 151300 | 151400 | 151200 | 109 |
| 332 | 20231016 | 133900 | 12245026700 | 151300 | 151300 | 151300 | 151300 | 28 |
| 333 | 20231016 | 133800 | 12240790300 | 151300 | 151400 | 151400 | 151300 | 409 |
| 334 | 20231016 | 133700 | 12178868700 | 151300 | 151300 | 151300 | 151300 | 52 |
| 335 | 20231016 | 133600 | 12171001100 | 151400 | 151400 | 151400 | 151200 | 464 |
| 336 | 20231016 | 133500 | 12100784300 | 151400 | 151500 | 151500 | 151400 | 98 |
| 337 | 20231016 | 133400 | 12085945800 | 151400 | 151500 | 151500 | 151300 | 340 |
| 338 | 20231016 | 133300 | 12034455200 | 151600 | 151600 | 151600 | 151400 | 530 |
| 339 | 20231016 | 133200 | 11954149900 | 151700 | 151600 | 151700 | 151300 | 456 |
| 340 | 20231016 | 133100 | 11885026000 | 151600 | 150800 | 151600 | 150800 | 4722 |
| 341 | 20231016 | 133000 | 11171483600 | 151000 | 150600 | 151000 | 150600 | 2996 |
| 342 | 20231016 | 132900 | 10719860300 | 150600 | 150800 | 150800 | 150600 | 1090 |
| 343 | 20231016 | 132800 | 10555596000 | 150700 | 150800 | 150800 | 150700 | 202 |
| 344 | 20231016 | 132700 | 10525136900 | 150800 | 150800 | 150800 | 150700 | 33 |
| 345 | 20231016 | 132600 | 10520162400 | 150800 | 150800 | 150800 | 150700 | 106 |
| 346 | 20231016 | 132500 | 10504185500 | 150700 | 150800 | 150800 | 150700 | 144 |
| 347 | 20231016 | 132400 | 10482475100 | 150800 | 150700 | 150800 | 150700 | 472 |
| 348 | 20231016 | 132300 | 10411298200 | 150700 | 150700 | 150800 | 150700 | 98 |
| 349 | 20231016 | 132200 | 10396521100 | 150800 | 150800 | 150800 | 150700 | 189 |
| 350 | 20231016 | 132100 | 10368023000 | 150700 | 150900 | 150900 | 150700 | 505 |
| 351 | 20231016 | 132000 | 10291910100 | 150900 | 150900 | 150900 | 150800 | 65 |
| 352 | 20231016 | 131900 | 10282107800 | 150800 | 150800 | 150900 | 150800 | 783 |
| 353 | 20231016 | 131800 | 10164017500 | 150800 | 150800 | 150900 | 150800 | 167 |
| 354 | 20231016 | 131700 | 10138833600 | 150800 | 150900 | 150900 | 150800 | 18 |
| 355 | 20231016 | 131600 | 10136118500 | 150800 | 150800 | 150900 | 150800 | 389 |
| 356 | 20231016 | 131500 | 10077444600 | 150800 | 150800 | 150900 | 150800 | 54 |
| 357 | 20231016 | 131400 | 10069301200 | 150800 | 150800 | 150900 | 150800 | 1468 |
| 358 | 20231016 | 131300 | 9847922800 | 150800 | 151000 | 151000 | 150800 | 1527 |
| 359 | 20231016 | 131200 | 9617493200 | 151000 | 150900 | 151000 | 150900 | 23 |
| 360 | 20231016 | 131100 | 9614021000 | 151000 | 150900 | 151000 | 150900 | 270 |
| 361 | 20231016 | 131000 | 9573276500 | 151000 | 151000 | 151000 | 150900 | 32 |
| 362 | 20231016 | 130900 | 9568445900 | 151000 | 151000 | 151000 | 150900 | 180 |
| 363 | 20231016 | 130800 | 9541268200 | 150900 | 151000 | 151000 | 150900 | 177 |
| 364 | 20231016 | 130700 | 9514542300 | 151100 | 151100 | 151100 | 151000 | 20 |
| 365 | 20231016 | 130600 | 9511522100 | 151100 | 151000 | 151100 | 151000 | 164 |
| 366 | 20231016 | 130500 | 9486749200 | 151000 | 151000 | 151100 | 151000 | 773 |
| 367 | 20231016 | 130400 | 9370023700 | 151000 | 151000 | 151100 | 151000 | 246 |
| 368 | 20231016 | 130300 | 9332877100 | 151000 | 151000 | 151100 | 151000 | 147 |
| 369 | 20231016 | 130200 | 9310666500 | 151000 | 151200 | 151200 | 151000 | 308 |
| 370 | 20231016 | 130100 | 9264127200 | 151200 | 151400 | 151400 | 151200 | 169 |
| 371 | 20231016 | 130000 | 9238558800 | 151400 | 151300 | 151400 | 151300 | 120 |
| 372 | 20231016 | 125900 | 9220391800 | 151300 | 151400 | 151400 | 151300 | 18 |
| 373 | 20231016 | 125800 | 9217667700 | 151300 | 151400 | 151400 | 151300 | 99 |
| 374 | 20231016 | 125700 | 9202688500 | 151300 | 151400 | 151400 | 151300 | 163 |
| 375 | 20231016 | 125600 | 9178011500 | 151400 | 151300 | 151400 | 151300 | 25 |
| 376 | 20231016 | 125500 | 9174228600 | 151300 | 151300 | 151400 | 151300 | 15 |
| 377 | 20231016 | 125400 | 9171958900 | 151300 | 151300 | 151400 | 151300 | 127 |
| 378 | 20231016 | 125300 | 9152733800 | 151400 | 151400 | 151400 | 151300 | 8 |
| 379 | 20231016 | 125200 | 9151523100 | 151300 | 151300 | 151400 | 151300 | 31 |
| 380 | 20231016 | 125100 | 9146831900 | 151400 | 151300 | 151400 | 151300 | 1002 |
| 381 | 20231016 | 125000 | 8995225700 | 151300 | 151200 | 151300 | 151200 | 52 |
| 382 | 20231016 | 124900 | 8987359800 | 151300 | 151300 | 151300 | 151200 | 86 |
| 383 | 20231016 | 124800 | 8974355800 | 151300 | 151200 | 151300 | 151200 | 206 |
| 384 | 20231016 | 124700 | 8943194700 | 151300 | 151200 | 151300 | 151200 | 11 |
| 385 | 20231016 | 124600 | 8941531400 | 151300 | 151200 | 151300 | 151200 | 14 |
| 386 | 20231016 | 124500 | 8939414500 | 151200 | 151200 | 151300 | 151200 | 38 |
| 387 | 20231016 | 124400 | 8933668200 | 151300 | 151300 | 151300 | 151200 | 240 |
| 388 | 20231016 | 124300 | 8897367900 | 151300 | 151200 | 151300 | 151200 | 16 |
| 389 | 20231016 | 124200 | 8894948500 | 151300 | 151200 | 151300 | 151200 | 33 |
| 390 | 20231016 | 124100 | 8889958600 | 151300 | 151200 | 151300 | 151200 | 146 |
| 391 | 20231016 | 124000 | 8867870300 | 151300 | 151300 | 151300 | 151200 | 64 |
| 392 | 20231016 | 123900 | 8858193300 | 151200 | 151200 | 151200 | 151200 | 40 |
| 393 | 20231016 | 123800 | 8852145300 | 151200 | 151100 | 151200 | 151100 | 129 |
| 394 | 20231016 | 123700 | 8832646600 | 151100 | 151100 | 151200 | 151000 | 1017 |
| 395 | 20231016 | 123600 | 8679007500 | 151100 | 151000 | 151200 | 151000 | 774 |
| 396 | 20231016 | 123500 | 8562076100 | 151100 | 151100 | 151100 | 151000 | 109 |
| 397 | 20231016 | 123400 | 8545606700 | 151000 | 151100 | 151100 | 151000 | 50 |
| 398 | 20231016 | 123300 | 8538052900 | 151100 | 151100 | 151200 | 151000 | 233 |
| 399 | 20231016 | 123200 | 8502846400 | 151100 | 151100 | 151100 | 151000 | 233 |
| 400 | 20231016 | 123100 | 8467644800 | 151000 | 151000 | 151100 | 151000 | 180 |
| 401 | 20231016 | 123000 | 8440448800 | 151100 | 151100 | 151200 | 151000 | 1703 |
| 402 | 20231016 | 122900 | 8183120500 | 151200 | 151200 | 151300 | 151100 | 207 |
| 403 | 20231016 | 122800 | 8151813900 | 151200 | 151200 | 151300 | 151200 | 1154 |
| 404 | 20231016 | 122700 | 7977328300 | 151300 | 151300 | 151300 | 151200 | 19 |
| 405 | 20231016 | 122600 | 7974454800 | 151300 | 151300 | 151300 | 151200 | 212 |
| 406 | 20231016 | 122500 | 7942380800 | 151300 | 151300 | 151300 | 151200 | 84 |
| 407 | 20231016 | 122400 | 7929677500 | 151300 | 151300 | 151400 | 151200 | 874 |
| 408 | 20231016 | 122300 | 7797463600 | 151300 | 151300 | 151400 | 151300 | 177 |
| 409 | 20231016 | 122200 | 7770666600 | 151300 | 151400 | 151400 | 151300 | 18 |
| 410 | 20231016 | 122100 | 7767943100 | 151400 | 151400 | 151400 | 151300 | 130 |
| 411 | 20231016 | 122000 | 7748263300 | 151400 | 151400 | 151400 | 151300 | 32 |
| 412 | 20231016 | 121900 | 7743419000 | 151300 | 151400 | 151400 | 151300 | 168 |
| 413 | 20231016 | 121800 | 7717985100 | 151400 | 151400 | 151400 | 151300 | 134 |
| 414 | 20231016 | 121700 | 7697710400 | 151400 | 151400 | 151400 | 151300 | 60 |
| 415 | 20231016 | 121600 | 7688628500 | 151400 | 151500 | 151500 | 151300 | 485 |
| 416 | 20231016 | 121500 | 7615200600 | 151500 | 151500 | 151500 | 151400 | 24 |
| 417 | 20231016 | 121400 | 7611566200 | 151400 | 151500 | 151600 | 151400 | 166 |
| 418 | 20231016 | 121300 | 7586417000 | 151600 | 151500 | 151600 | 151500 | 179 |
| 419 | 20231016 | 121200 | 7559281900 | 151500 | 151600 | 151600 | 151500 | 14 |
| 420 | 20231016 | 121100 | 7557160500 | 151500 | 151600 | 151600 | 151500 | 15 |
| 421 | 20231016 | 121000 | 7554887500 | 151500 | 151500 | 151600 | 151400 | 65 |
| 422 | 20231016 | 120900 | 7545039700 | 151500 | 151500 | 151600 | 151400 | 563 |
| 423 | 20231016 | 120800 | 7459745400 | 151500 | 151600 | 151600 | 151500 | 27 |
| 424 | 20231016 | 120700 | 7455653500 | 151700 | 151600 | 151700 | 151500 | 229 |
| 425 | 20231016 | 120600 | 7420939600 | 151500 | 151600 | 151600 | 151500 | 223 |
| 426 | 20231016 | 120500 | 7387133900 | 151600 | 151600 | 151700 | 151600 | 48 |
| 427 | 20231016 | 120400 | 7379857000 | 151700 | 151600 | 151700 | 151600 | 99 |
| 428 | 20231016 | 120300 | 7364839600 | 151700 | 151600 | 151700 | 151600 | 24 |
| 429 | 20231016 | 120200 | 7361199900 | 151800 | 151600 | 151800 | 151600 | 23 |
| 430 | 20231016 | 120100 | 7357711100 | 151700 | 151600 | 151800 | 151600 | 148 |
| 431 | 20231016 | 120000 | 7335259800 | 151600 | 151700 | 151800 | 151600 | 163 |
| 432 | 20231016 | 115900 | 7310534100 | 151700 | 151700 | 151800 | 151700 | 44 |
| 433 | 20231016 | 115800 | 7303859000 | 151800 | 151800 | 151800 | 151700 | 173 |
| 434 | 20231016 | 115700 | 7277601600 | 151700 | 151800 | 151800 | 151700 | 30 |
| 435 | 20231016 | 115600 | 7273049800 | 151800 | 151900 | 151900 | 151700 | 40 |
| 436 | 20231016 | 115500 | 7266978200 | 151800 | 151800 | 152000 | 151700 | 131 |
| 437 | 20231016 | 115400 | 7247085200 | 151800 | 151800 | 151800 | 151700 | 199 |
| 438 | 20231016 | 115300 | 7216878400 | 151800 | 151800 | 151900 | 151700 | 127 |
| 439 | 20231016 | 115200 | 7197598800 | 151800 | 151800 | 151900 | 151700 | 265 |
| 440 | 20231016 | 115100 | 7157374100 | 151900 | 151800 | 151900 | 151800 | 116 |
| 441 | 20231016 | 115000 | 7139755300 | 151800 | 151800 | 151900 | 151800 | 36 |
| 442 | 20231016 | 114900 | 7134289800 | 151900 | 151800 | 151900 | 151800 | 215 |
| 443 | 20231016 | 114800 | 7101651800 | 151800 | 151700 | 151800 | 151700 | 164 |
| 444 | 20231016 | 114700 | 7076757900 | 151800 | 151800 | 151800 | 151700 | 26 |
| 445 | 20231016 | 114600 | 7072813200 | 151700 | 151700 | 151800 | 151700 | 33 |
| 446 | 20231016 | 114500 | 7067807000 | 151700 | 151800 | 151800 | 151700 | 241 |
| 447 | 20231016 | 114400 | 7031227100 | 151800 | 151800 | 151900 | 151800 | 28 |
| 448 | 20231016 | 114300 | 7026976500 | 151800 | 151900 | 151900 | 151800 | 21 |
| 449 | 20231016 | 114200 | 7023788300 | 151900 | 151800 | 151900 | 151800 | 159 |
| 450 | 20231016 | 114100 | 6999637500 | 151800 | 151900 | 151900 | 151800 | 102 |
| 451 | 20231016 | 114000 | 6984153700 | 151800 | 151800 | 151800 | 151800 | 71 |
| 452 | 20231016 | 113900 | 6973375900 | 151800 | 151800 | 151900 | 151800 | 90 |
| 453 | 20231016 | 113800 | 6959705800 | 151900 | 151800 | 151900 | 151800 | 75 |
| 454 | 20231016 | 113700 | 6948319700 | 151800 | 151800 | 151800 | 151800 | 15 |
| 455 | 20231016 | 113600 | 6946042700 | 151800 | 151800 | 151900 | 151800 | 174 |
| 456 | 20231016 | 113500 | 6919629100 | 151800 | 151800 | 151800 | 151700 | 32 |
| 457 | 20231016 | 113400 | 6914772000 | 151800 | 151600 | 151800 | 151600 | 142 |
| 458 | 20231016 | 113300 | 6893230400 | 151600 | 151600 | 151700 | 151600 | 126 |
| 459 | 20231016 | 113200 | 6874128300 | 151600 | 151600 | 151600 | 151500 | 35 |
| 460 | 20231016 | 113100 | 6868823300 | 151600 | 151500 | 151600 | 151500 | 7 |
| 461 | 20231016 | 113000 | 6867762600 | 151600 | 151500 | 151600 | 151500 | 49 |
| 462 | 20231016 | 112900 | 6860334900 | 151600 | 151500 | 151600 | 151500 | 147 |
| 463 | 20231016 | 112800 | 6838050800 | 151500 | 151500 | 151600 | 151500 | 45 |
| 464 | 20231016 | 112700 | 6831232800 | 151600 | 151700 | 151700 | 151500 | 197 |
| 465 | 20231016 | 112600 | 6801376600 | 151700 | 151600 | 151700 | 151600 | 137 |
| 466 | 20231016 | 112500 | 6780596400 | 151600 | 151600 | 151600 | 151600 | 63 |
| 467 | 20231016 | 112400 | 6771045600 | 151700 | 151700 | 151700 | 151600 | 124 |
| 468 | 20231016 | 112300 | 6752238500 | 151800 | 151600 | 151800 | 151600 | 925 |
| 469 | 20231016 | 112200 | 6611910400 | 151600 | 151700 | 151700 | 151600 | 97 |
| 470 | 20231016 | 112100 | 6597205000 | 151700 | 151700 | 151700 | 151600 | 147 |
| 471 | 20231016 | 112000 | 6574905500 | 151700 | 151700 | 151700 | 151700 | 132 |
| 472 | 20231016 | 111900 | 6554881100 | 151700 | 151700 | 151800 | 151700 | 22 |
| 473 | 20231016 | 111800 | 6551543500 | 151800 | 151800 | 151800 | 151700 | 14 |
| 474 | 20231016 | 111700 | 6549418900 | 151800 | 151700 | 151900 | 151700 | 323 |
| 475 | 20231016 | 111600 | 6500377500 | 151700 | 151600 | 151700 | 151300 | 3335 |
| 476 | 20231016 | 111500 | 5995428600 | 151700 | 151500 | 151700 | 151500 | 94 |
| 477 | 20231016 | 111400 | 5981178000 | 151600 | 151600 | 151700 | 151500 | 358 |
| 478 | 20231016 | 111300 | 5926895800 | 151700 | 151700 | 151800 | 151500 | 847 |
| 479 | 20231016 | 111200 | 5798480000 | 151800 | 151800 | 151900 | 151800 | 83 |
| 480 | 20231016 | 111100 | 5785880400 | 151900 | 151700 | 152000 | 151600 | 523 |
| 481 | 20231016 | 111000 | 5706481600 | 151700 | 151600 | 151700 | 151600 | 43 |
| 482 | 20231016 | 110900 | 5699960900 | 151700 | 151600 | 151700 | 151600 | 77 |
| 483 | 20231016 | 110800 | 5688286200 | 151700 | 151700 | 151700 | 151600 | 244 |
| 484 | 20231016 | 110700 | 5651282400 | 151600 | 151700 | 151700 | 151600 | 123 |
| 485 | 20231016 | 110600 | 5632629900 | 151800 | 151700 | 151800 | 151700 | 73 |
| 486 | 20231016 | 110500 | 5621555300 | 151700 | 151800 | 151800 | 151700 | 160 |
| 487 | 20231016 | 110400 | 5597268400 | 151800 | 151700 | 151800 | 151700 | 203 |
| 488 | 20231016 | 110300 | 5566472200 | 151800 | 151900 | 151900 | 151800 | 223 |
| 489 | 20231016 | 110200 | 5532620700 | 151900 | 151900 | 152000 | 151900 | 107 |
| 490 | 20231016 | 110100 | 5516367300 | 152000 | 151900 | 152000 | 151900 | 183 |
| 491 | 20231016 | 110000 | 5488569500 | 151900 | 151900 | 152000 | 151900 | 48 |
| 492 | 20231016 | 105900 | 5481278000 | 151900 | 152000 | 152000 | 151900 | 61 |
| 493 | 20231016 | 105800 | 5472011600 | 152000 | 151900 | 152000 | 151900 | 193 |
| 494 | 20231016 | 105700 | 5442679800 | 151900 | 152000 | 152000 | 151900 | 38 |
| 495 | 20231016 | 105600 | 5436904500 | 151900 | 152000 | 152000 | 151900 | 40 |
| 496 | 20231016 | 105500 | 5430827900 | 152000 | 152000 | 152000 | 151900 | 162 |
| 497 | 20231016 | 105400 | 5406209800 | 152000 | 151900 | 152000 | 151800 | 224 |
| 498 | 20231016 | 105300 | 5372183200 | 151900 | 152000 | 152100 | 151900 | 380 |
| 499 | 20231016 | 105200 | 5314422800 | 152000 | 152200 | 152200 | 152000 | 208 |
| 500 | 20231016 | 105100 | 5282781100 | 152200 | 152200 | 152300 | 152200 | 16 |
| 501 | 20231016 | 105000 | 5280345200 | 152200 | 152200 | 152300 | 152200 | 13 |
| 502 | 20231016 | 104900 | 5278366400 | 152200 | 152200 | 152300 | 152200 | 130 |
| 503 | 20231016 | 104800 | 5258568800 | 152300 | 152200 | 152300 | 152200 | 8 |
| 504 | 20231016 | 104700 | 5257351000 | 152300 | 152200 | 152300 | 152200 | 19 |
| 505 | 20231016 | 104600 | 5254458900 | 152300 | 152300 | 152300 | 152100 | 386 |
| 506 | 20231016 | 104500 | 5195724200 | 152300 | 152400 | 152400 | 152300 | 16 |
| 507 | 20231016 | 104400 | 5193286900 | 152500 | 152200 | 152600 | 152200 | 364 |
| 508 | 20231016 | 104300 | 5137844900 | 152200 | 152200 | 152300 | 152200 | 194 |
| 509 | 20231016 | 104200 | 5108306500 | 152200 | 152200 | 152300 | 152200 | 94 |
| 510 | 20231016 | 104100 | 5093999300 | 152200 | 152100 | 152200 | 152000 | 162 |
| 511 | 20231016 | 104000 | 5069356000 | 152200 | 151800 | 152500 | 151800 | 913 |
| 512 | 20231016 | 103900 | 4930492200 | 151800 | 151700 | 151800 | 151700 | 40 |
| 513 | 20231016 | 103800 | 4924422800 | 151800 | 151800 | 151900 | 151700 | 758 |
| 514 | 20231016 | 103700 | 4809347800 | 151700 | 151700 | 151800 | 151700 | 27 |
| 515 | 20231016 | 103600 | 4805251700 | 151800 | 151900 | 151900 | 151700 | 595 |
| 516 | 20231016 | 103500 | 4714938600 | 151800 | 152000 | 152000 | 151800 | 152 |
| 517 | 20231016 | 103400 | 4691844800 | 152100 | 152000 | 152100 | 152000 | 8 |
| 518 | 20231016 | 103300 | 4690628600 | 152000 | 152100 | 152200 | 152000 | 31 |
| 519 | 20231016 | 103200 | 4685913600 | 152100 | 152100 | 152100 | 152100 | 84 |
| 520 | 20231016 | 103100 | 4673137200 | 152200 | 152100 | 152200 | 152100 | 32 |
| 521 | 20231016 | 103000 | 4668267800 | 152100 | 152200 | 152200 | 152100 | 9 |
| 522 | 20231016 | 102900 | 4666898800 | 152100 | 152200 | 152200 | 152100 | 13 |
| 523 | 20231016 | 102800 | 4664921100 | 152200 | 152100 | 152200 | 152100 | 119 |
| 524 | 20231016 | 102700 | 4646820100 | 152200 | 152300 | 152400 | 152200 | 311 |
| 525 | 20231016 | 102600 | 4599455500 | 152600 | 152300 | 152600 | 152200 | 474 |
| 526 | 20231016 | 102500 | 4527284400 | 152300 | 152200 | 152500 | 152200 | 1028 |
| 527 | 20231016 | 102400 | 4370676300 | 152300 | 152200 | 152300 | 152200 | 14 |
| 528 | 20231016 | 102300 | 4368544300 | 152300 | 152200 | 152300 | 152200 | 52 |
| 529 | 20231016 | 102200 | 4360629600 | 152200 | 152200 | 152200 | 152000 | 340 |
| 530 | 20231016 | 102100 | 4308890100 | 152200 | 152200 | 152200 | 152200 | 113 |
| 531 | 20231016 | 102000 | 4291691500 | 152100 | 152100 | 152200 | 152000 | 152 |
| 532 | 20231016 | 101900 | 4268576700 | 152200 | 152100 | 152200 | 152100 | 19 |
| 533 | 20231016 | 101800 | 4265686100 | 152100 | 152200 | 152200 | 152100 | 11 |
| 534 | 20231016 | 101700 | 4264012900 | 152200 | 152100 | 152200 | 152100 | 90 |
| 535 | 20231016 | 101600 | 4250316200 | 152100 | 152200 | 152200 | 152100 | 51 |
| 536 | 20231016 | 101500 | 4242554200 | 152300 | 152400 | 152400 | 152300 | 164 |
| 537 | 20231016 | 101400 | 4217562700 | 152400 | 152400 | 152500 | 152400 | 9 |
| 538 | 20231016 | 101300 | 4216190900 | 152500 | 152500 | 152500 | 152400 | 5 |
| 539 | 20231016 | 101200 | 4215428500 | 152500 | 152900 | 152900 | 152400 | 102 |
| 540 | 20231016 | 101100 | 4199863100 | 152900 | 152800 | 152900 | 152700 | 180 |
| 541 | 20231016 | 101000 | 4172361500 | 152700 | 152600 | 152800 | 152600 | 145 |
| 542 | 20231016 | 100900 | 4150224000 | 152600 | 152600 | 152600 | 152500 | 9 |
| 543 | 20231016 | 100800 | 4148851000 | 152600 | 152600 | 152600 | 152500 | 87 |
| 544 | 20231016 | 100700 | 4135581500 | 152500 | 152400 | 152500 | 152400 | 249 |
| 545 | 20231016 | 100600 | 4097609200 | 152400 | 152500 | 152500 | 152400 | 83 |
| 546 | 20231016 | 100500 | 4084955800 | 152400 | 152400 | 152500 | 152400 | 20 |
| 547 | 20231016 | 100400 | 4081907100 | 152500 | 152400 | 152500 | 152400 | 240 |
| 548 | 20231016 | 100300 | 4045327100 | 152400 | 152200 | 152400 | 152200 | 583 |
| 549 | 20231016 | 100200 | 3956535000 | 152200 | 152100 | 152200 | 152100 | 60 |
| 550 | 20231016 | 100100 | 3947405000 | 152200 | 152200 | 152200 | 152000 | 113 |
| 551 | 20231016 | 100000 | 3930220000 | 152200 | 152000 | 152200 | 151900 | 763 |
| 552 | 20231016 | 095900 | 3814228200 | 152000 | 152000 | 152000 | 151900 | 38 |
| 553 | 20231016 | 095800 | 3808453100 | 151900 | 151700 | 152000 | 151700 | 150 |
| 554 | 20231016 | 095700 | 3785678100 | 151700 | 151800 | 151800 | 151700 | 7 |
| 555 | 20231016 | 095600 | 3784616100 | 151800 | 151700 | 151800 | 151700 | 77 |
| 556 | 20231016 | 095500 | 3772928500 | 151800 | 151700 | 151900 | 151600 | 593 |
| 557 | 20231016 | 095400 | 3682968900 | 151700 | 151600 | 151700 | 151600 | 113 |
| 558 | 20231016 | 095300 | 3665829200 | 151700 | 151800 | 151800 | 151600 | 406 |
| 559 | 20231016 | 095200 | 3604254900 | 151700 | 151800 | 151900 | 151700 | 122 |
| 560 | 20231016 | 095100 | 3585738700 | 151700 | 151900 | 151900 | 151700 | 112 |
| 561 | 20231016 | 095000 | 3568734500 | 151900 | 151800 | 151900 | 151800 | 70 |
| 562 | 20231016 | 094900 | 3558107900 | 151800 | 151600 | 151800 | 151600 | 74 |
| 563 | 20231016 | 094800 | 3546879300 | 151700 | 151800 | 151800 | 151600 | 152 |
| 564 | 20231016 | 094700 | 3523827700 | 151700 | 151600 | 151800 | 151600 | 407 |
| 565 | 20231016 | 094600 | 3462096300 | 151700 | 152100 | 152100 | 151700 | 961 |
| 566 | 20231016 | 094500 | 3316146000 | 152200 | 152100 | 152200 | 152100 | 135 |
| 567 | 20231016 | 094400 | 3295611900 | 152100 | 152300 | 152300 | 152100 | 106 |
| 568 | 20231016 | 094300 | 3279485400 | 152200 | 152100 | 152300 | 152100 | 221 |
| 569 | 20231016 | 094200 | 3245849000 | 152100 | 152200 | 152200 | 152100 | 152 |
| 570 | 20231016 | 094100 | 3222729100 | 152200 | 152300 | 152300 | 152200 | 198 |
| 571 | 20231016 | 094000 | 3192593200 | 152300 | 152600 | 152700 | 152300 | 677 |
| 572 | 20231016 | 093900 | 3089398500 | 152700 | 152800 | 152800 | 152700 | 172 |
| 573 | 20231016 | 093800 | 3063131500 | 152800 | 152800 | 152800 | 152800 | 31 |
| 574 | 20231016 | 093700 | 3058394700 | 152800 | 152700 | 152900 | 152700 | 326 |
| 575 | 20231016 | 093600 | 3008582300 | 152800 | 153100 | 153100 | 152700 | 366 |
| 576 | 20231016 | 093500 | 2952590400 | 153100 | 153200 | 153200 | 153100 | 237 |
| 577 | 20231016 | 093400 | 2916297800 | 153200 | 153300 | 153300 | 153200 | 41 |
| 578 | 20231016 | 093300 | 2910014600 | 153300 | 153200 | 153300 | 153100 | 1095 |
| 579 | 20231016 | 093200 | 2742212600 | 153200 | 153100 | 153300 | 153000 | 311 |
| 580 | 20231016 | 093100 | 2694573700 | 153100 | 153000 | 153100 | 153000 | 168 |
| 581 | 20231016 | 093000 | 2668855900 | 153100 | 153000 | 153200 | 153000 | 289 |
| 582 | 20231016 | 092900 | 2624613900 | 153000 | 152900 | 153000 | 152900 | 784 |
| 583 | 20231016 | 092800 | 2504736700 | 152900 | 152600 | 152900 | 152600 | 409 |
| 584 | 20231016 | 092700 | 2442271100 | 152600 | 152800 | 152900 | 152600 | 136 |
| 585 | 20231016 | 092600 | 2421510700 | 152700 | 152700 | 152900 | 152600 | 130 |
| 586 | 20231016 | 092500 | 2401654500 | 152700 | 152700 | 152700 | 152600 | 127 |
| 587 | 20231016 | 092400 | 2382263600 | 152600 | 152600 | 152600 | 152600 | 71 |
| 588 | 20231016 | 092300 | 2371429000 | 152600 | 152600 | 152600 | 152400 | 31 |
| 589 | 20231016 | 092200 | 2366700500 | 152500 | 152600 | 152600 | 152400 | 304 |
| 590 | 20231016 | 092100 | 2320355100 | 152600 | 152700 | 152700 | 152600 | 333 |
| 591 | 20231016 | 092000 | 2269535300 | 152700 | 152800 | 152900 | 152700 | 370 |
| 592 | 20231016 | 091900 | 2212999600 | 152800 | 152800 | 152800 | 152700 | 56 |
| 593 | 20231016 | 091800 | 2204442900 | 152800 | 152600 | 152900 | 152600 | 186 |
| 594 | 20231016 | 091700 | 2176034300 | 152600 | 152500 | 153000 | 152500 | 160 |
| 595 | 20231016 | 091600 | 2151614200 | 152500 | 152900 | 152900 | 152400 | 315 |
| 596 | 20231016 | 091500 | 2103536000 | 152900 | 152600 | 152900 | 152300 | 434 |
| 597 | 20231016 | 091400 | 2037399800 | 152500 | 152700 | 152700 | 152500 | 219 |
| 598 | 20231016 | 091300 | 2003990200 | 152700 | 153000 | 153000 | 152700 | 367 |
| 599 | 20231016 | 091200 | 1947895100 | 153000 | 153200 | 153200 | 152800 | 2003 |
| 600 | 20231016 | 091100 | 1641126200 | 153200 | 153200 | 153300 | 153100 | 198 |
| 601 | 20231016 | 091000 | 1610786500 | 153200 | 152700 | 153200 | 152700 | 1722 |
| 602 | 20231016 | 090900 | 1347346000 | 152700 | 152400 | 152700 | 152400 | 450 |
| 603 | 20231016 | 090800 | 1278708500 | 152400 | 152300 | 152400 | 151900 | 590 |
| 604 | 20231016 | 090700 | 1189010800 | 152400 | 152100 | 152400 | 152100 | 163 |
| 605 | 20231016 | 090600 | 1164194300 | 152100 | 152200 | 152300 | 152100 | 267 |
| 606 | 20231016 | 090500 | 1123568000 | 152200 | 152200 | 152500 | 152100 | 290 |
| 607 | 20231016 | 090400 | 1079411200 | 152200 | 152500 | 152600 | 152100 | 517 |
| 608 | 20231016 | 090300 | 1000667100 | 152500 | 152200 | 152800 | 151700 | 1604 |
| 609 | 20231016 | 090200 | 756627600 | 152200 | 152500 | 152800 | 152200 | 826 |
| 610 | 20231016 | 090100 | 630706200 | 152300 | 151700 | 152500 | 151300 | 1961 |
| 611 | 20231016 | 090000 | 333440300 | 151700 | 153500 | 153500 | 151700 | 2181 |