36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 191000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 3 | 20231012 | 190900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 4 | 20231012 | 190800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 5 | 20231012 | 190700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 6 | 20231012 | 190600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 7 | 20231012 | 190500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 8 | 20231012 | 190400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 9 | 20231012 | 190300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 10 | 20231012 | 190200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 11 | 20231012 | 190100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 12 | 20231012 | 190000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 13 | 20231012 | 185900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 14 | 20231012 | 185800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 15 | 20231012 | 185700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 16 | 20231012 | 185600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 17 | 20231012 | 185500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 18 | 20231012 | 185400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 19 | 20231012 | 185300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 20 | 20231012 | 185200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 21 | 20231012 | 185100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 22 | 20231012 | 185000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 23 | 20231012 | 184900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 24 | 20231012 | 184800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 25 | 20231012 | 184700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 26 | 20231012 | 184600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 27 | 20231012 | 184500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 28 | 20231012 | 184400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 29 | 20231012 | 184300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 30 | 20231012 | 184200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 31 | 20231012 | 184100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 32 | 20231012 | 184000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 33 | 20231012 | 183900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 34 | 20231012 | 183800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 35 | 20231012 | 183700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 36 | 20231012 | 183600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 37 | 20231012 | 183500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 38 | 20231012 | 183400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 39 | 20231012 | 183300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 40 | 20231012 | 183200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 41 | 20231012 | 183100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 42 | 20231012 | 183000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 43 | 20231012 | 182900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 44 | 20231012 | 182800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 45 | 20231012 | 182700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 46 | 20231012 | 182600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 47 | 20231012 | 182500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 48 | 20231012 | 182400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 49 | 20231012 | 182300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 50 | 20231012 | 182200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 51 | 20231012 | 182100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 52 | 20231012 | 182000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 53 | 20231012 | 181900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 54 | 20231012 | 181800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 55 | 20231012 | 181700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 56 | 20231012 | 181600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 57 | 20231012 | 181500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 58 | 20231012 | 181400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 59 | 20231012 | 181300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 60 | 20231012 | 181200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 61 | 20231012 | 181100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 62 | 20231012 | 181000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 63 | 20231012 | 180900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 64 | 20231012 | 180800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 65 | 20231012 | 180700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 66 | 20231012 | 180600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 67 | 20231012 | 180500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 68 | 20231012 | 180400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 69 | 20231012 | 180300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 70 | 20231012 | 180200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 71 | 20231012 | 180100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 72 | 20231012 | 180000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 73 | 20231012 | 175900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 74 | 20231012 | 175800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 75 | 20231012 | 175700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 76 | 20231012 | 175600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 77 | 20231012 | 175500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 78 | 20231012 | 175400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 79 | 20231012 | 175300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 80 | 20231012 | 175200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 81 | 20231012 | 175100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 82 | 20231012 | 175000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 83 | 20231012 | 174900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 84 | 20231012 | 174800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 85 | 20231012 | 174700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 86 | 20231012 | 174600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 87 | 20231012 | 174500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 88 | 20231012 | 174400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 89 | 20231012 | 174300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 90 | 20231012 | 174200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 91 | 20231012 | 174100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 92 | 20231012 | 174000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 93 | 20231012 | 173900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 94 | 20231012 | 173800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 95 | 20231012 | 173700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 96 | 20231012 | 173600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 97 | 20231012 | 173500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 98 | 20231012 | 173400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 99 | 20231012 | 173300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 100 | 20231012 | 173200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 101 | 20231012 | 173100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 102 | 20231012 | 173000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 103 | 20231012 | 172900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 104 | 20231012 | 172800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 105 | 20231012 | 172700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 106 | 20231012 | 172600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 107 | 20231012 | 172500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 108 | 20231012 | 172400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 109 | 20231012 | 172300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 110 | 20231012 | 172200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 111 | 20231012 | 172100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 112 | 20231012 | 172000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 113 | 20231012 | 171900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 114 | 20231012 | 171800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 115 | 20231012 | 171700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 116 | 20231012 | 171600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 117 | 20231012 | 171500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 118 | 20231012 | 171400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 119 | 20231012 | 171300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 120 | 20231012 | 171200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 121 | 20231012 | 171100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 122 | 20231012 | 171000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 123 | 20231012 | 170900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 124 | 20231012 | 170800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 125 | 20231012 | 170700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 126 | 20231012 | 170600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 127 | 20231012 | 170500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 128 | 20231012 | 170400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 129 | 20231012 | 170300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 130 | 20231012 | 170200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 131 | 20231012 | 170100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 132 | 20231012 | 170000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 133 | 20231012 | 165900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 134 | 20231012 | 165800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 135 | 20231012 | 165700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 136 | 20231012 | 165600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 137 | 20231012 | 165500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 138 | 20231012 | 165400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 139 | 20231012 | 165300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 140 | 20231012 | 165200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 141 | 20231012 | 165100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 142 | 20231012 | 165000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 143 | 20231012 | 164900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 144 | 20231012 | 164800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 145 | 20231012 | 164700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 146 | 20231012 | 164600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 147 | 20231012 | 164500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 148 | 20231012 | 164400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 149 | 20231012 | 164300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 150 | 20231012 | 164200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 151 | 20231012 | 164100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 152 | 20231012 | 164000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 153 | 20231012 | 163900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 154 | 20231012 | 163800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 155 | 20231012 | 163700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 156 | 20231012 | 163600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 157 | 20231012 | 163500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 158 | 20231012 | 163400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 159 | 20231012 | 163300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 160 | 20231012 | 163200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 161 | 20231012 | 163100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 162 | 20231012 | 163000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 163 | 20231012 | 162900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 164 | 20231012 | 162800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 165 | 20231012 | 162700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 166 | 20231012 | 162600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 167 | 20231012 | 162500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 168 | 20231012 | 162400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 169 | 20231012 | 162300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 170 | 20231012 | 162200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 171 | 20231012 | 162100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 172 | 20231012 | 162000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 173 | 20231012 | 161900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 174 | 20231012 | 161800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 175 | 20231012 | 161700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 176 | 20231012 | 161600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 177 | 20231012 | 161500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 178 | 20231012 | 161400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 179 | 20231012 | 161300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 180 | 20231012 | 161200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 181 | 20231012 | 161100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 182 | 20231012 | 161000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 183 | 20231012 | 160900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 184 | 20231012 | 160800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 185 | 20231012 | 160700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20231012 | 160600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 187 | 20231012 | 160500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20231012 | 160400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20231012 | 160300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20231012 | 160200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20231012 | 160100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20231012 | 160000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20231012 | 155900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20231012 | 155800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20231012 | 155700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 196 | 20231012 | 155600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 197 | 20231012 | 155500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 198 | 20231012 | 155400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 199 | 20231012 | 155300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 200 | 20231012 | 155200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 201 | 20231012 | 155100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 202 | 20231012 | 155000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 203 | 20231012 | 154900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 204 | 20231012 | 154800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 205 | 20231012 | 154700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 206 | 20231012 | 154600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 207 | 20231012 | 154500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 208 | 20231012 | 154400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 209 | 20231012 | 154300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 210 | 20231012 | 154200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 211 | 20231012 | 154100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 212 | 20231012 | 154000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 213 | 20231012 | 153900 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 214 | 20231012 | 153800 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 215 | 20231012 | 153700 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 216 | 20231012 | 153600 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 217 | 20231012 | 153500 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 218 | 20231012 | 153400 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 219 | 20231012 | 153300 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 220 | 20231012 | 153200 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 221 | 20231012 | 153100 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 0 |
| 222 | 20231012 | 153000 | 124424103000 | 159100 | 159100 | 159100 | 159100 | 61727 |
| 223 | 20231012 | 152900 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 224 | 20231012 | 152800 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 225 | 20231012 | 152700 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 226 | 20231012 | 152600 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 227 | 20231012 | 152500 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 228 | 20231012 | 152400 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 229 | 20231012 | 152300 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 230 | 20231012 | 152200 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 231 | 20231012 | 152100 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 232 | 20231012 | 152000 | 114603337300 | 158800 | 158800 | 158800 | 158800 | 0 |
| 233 | 20231012 | 151900 | 114603337300 | 158800 | 158700 | 158900 | 158700 | 740 |
| 234 | 20231012 | 151800 | 114485829700 | 158800 | 158500 | 158800 | 158500 | 772 |
| 235 | 20231012 | 151700 | 114363342600 | 158600 | 158300 | 158600 | 158000 | 1329 |
| 236 | 20231012 | 151600 | 114152873700 | 158500 | 158500 | 158700 | 158100 | 3147 |
| 237 | 20231012 | 151500 | 113654367200 | 158500 | 158700 | 158800 | 158200 | 2103 |
| 238 | 20231012 | 151400 | 113320984300 | 158700 | 158500 | 158900 | 158500 | 2521 |
| 239 | 20231012 | 151300 | 112920979000 | 158400 | 158500 | 158900 | 158200 | 2284 |
| 240 | 20231012 | 151200 | 112558546100 | 158500 | 158300 | 158800 | 158100 | 2370 |
| 241 | 20231012 | 151100 | 112182749300 | 158300 | 158200 | 158600 | 158100 | 1977 |
| 242 | 20231012 | 151000 | 111869789700 | 158200 | 158300 | 158800 | 158100 | 1843 |
| 243 | 20231012 | 150900 | 111577909100 | 158300 | 158200 | 158700 | 158100 | 2301 |
| 244 | 20231012 | 150800 | 111213518900 | 158200 | 157800 | 158400 | 157800 | 3196 |
| 245 | 20231012 | 150700 | 110708117100 | 157900 | 157900 | 158400 | 157800 | 3420 |
| 246 | 20231012 | 150600 | 110167286900 | 158200 | 158200 | 158400 | 157900 | 2455 |
| 247 | 20231012 | 150500 | 109779080800 | 158200 | 158600 | 158600 | 158200 | 923 |
| 248 | 20231012 | 150400 | 109632928200 | 158700 | 158800 | 158800 | 158500 | 1021 |
| 249 | 20231012 | 150300 | 109470908300 | 158800 | 158400 | 158800 | 158300 | 2628 |
| 250 | 20231012 | 150200 | 109054507000 | 158400 | 158700 | 158800 | 158400 | 1694 |
| 251 | 20231012 | 150100 | 108785877400 | 158700 | 158700 | 158900 | 158600 | 1829 |
| 252 | 20231012 | 150000 | 108495507900 | 158800 | 159300 | 159300 | 158500 | 3205 |
| 253 | 20231012 | 145900 | 107986465200 | 159300 | 159400 | 159400 | 158900 | 4123 |
| 254 | 20231012 | 145800 | 107330409600 | 159400 | 159300 | 159600 | 159300 | 1905 |
| 255 | 20231012 | 145700 | 107026719500 | 159400 | 159600 | 159600 | 159300 | 1645 |
| 256 | 20231012 | 145600 | 106764440000 | 159500 | 159700 | 159700 | 159500 | 892 |
| 257 | 20231012 | 145500 | 106622053700 | 159600 | 159700 | 159900 | 159600 | 1428 |
| 258 | 20231012 | 145400 | 106393889500 | 159700 | 159800 | 159900 | 159600 | 2781 |
| 259 | 20231012 | 145300 | 105949613600 | 159800 | 159900 | 160000 | 159800 | 1769 |
| 260 | 20231012 | 145200 | 105666782500 | 159800 | 160000 | 160000 | 159700 | 2119 |
| 261 | 20231012 | 145100 | 105328070500 | 159900 | 160100 | 160100 | 159700 | 1364 |
| 262 | 20231012 | 145000 | 105109908600 | 160100 | 160000 | 160100 | 159900 | 1224 |
| 263 | 20231012 | 144900 | 104914080400 | 160000 | 160000 | 160100 | 159900 | 2227 |
| 264 | 20231012 | 144800 | 104557676500 | 160000 | 159900 | 160200 | 159900 | 2350 |
| 265 | 20231012 | 144700 | 104181585900 | 159900 | 160100 | 160200 | 159400 | 2722 |
| 266 | 20231012 | 144600 | 103746302800 | 160200 | 160300 | 160400 | 160000 | 1614 |
| 267 | 20231012 | 144500 | 103487741500 | 160400 | 160500 | 160500 | 160200 | 2151 |
| 268 | 20231012 | 144400 | 103142917000 | 160500 | 160600 | 160600 | 160400 | 1055 |
| 269 | 20231012 | 144300 | 102973572800 | 160500 | 160700 | 161000 | 160400 | 1898 |
| 270 | 20231012 | 144200 | 102668573900 | 160600 | 160600 | 160800 | 160500 | 1213 |
| 271 | 20231012 | 144100 | 102473717800 | 160600 | 160600 | 160700 | 160600 | 1185 |
| 272 | 20231012 | 144000 | 102283354200 | 160600 | 160800 | 161000 | 160600 | 1498 |
| 273 | 20231012 | 143900 | 102042483700 | 160800 | 160600 | 161000 | 160600 | 892 |
| 274 | 20231012 | 143800 | 101899026100 | 160700 | 160700 | 161100 | 160500 | 1856 |
| 275 | 20231012 | 143700 | 101600763700 | 160700 | 160500 | 160800 | 160500 | 2161 |
| 276 | 20231012 | 143600 | 101253628600 | 160500 | 160600 | 160600 | 160500 | 1225 |
| 277 | 20231012 | 143500 | 101056963800 | 160500 | 160700 | 160800 | 160500 | 1036 |
| 278 | 20231012 | 143400 | 100890544300 | 160700 | 160800 | 160900 | 160700 | 2143 |
| 279 | 20231012 | 143300 | 100546020000 | 160900 | 160900 | 160900 | 160700 | 1937 |
| 280 | 20231012 | 143200 | 100234592400 | 160900 | 161200 | 161300 | 160800 | 959 |
| 281 | 20231012 | 143100 | 100080145000 | 161300 | 161400 | 161600 | 161200 | 1456 |
| 282 | 20231012 | 143000 | 99845197900 | 161400 | 161400 | 161400 | 161100 | 1135 |
| 283 | 20231012 | 142900 | 99662091000 | 161300 | 161400 | 161600 | 161300 | 1886 |
| 284 | 20231012 | 142800 | 99357569000 | 161500 | 161400 | 161600 | 161200 | 1713 |
| 285 | 20231012 | 142700 | 99080959900 | 161300 | 161500 | 161700 | 161100 | 1431 |
| 286 | 20231012 | 142600 | 98850016200 | 161600 | 161600 | 161700 | 161500 | 901 |
| 287 | 20231012 | 142500 | 98704453700 | 161500 | 161800 | 161800 | 161500 | 1294 |
| 288 | 20231012 | 142400 | 98495244000 | 161700 | 161600 | 161800 | 161500 | 1636 |
| 289 | 20231012 | 142300 | 98230766500 | 161600 | 161700 | 161800 | 161500 | 1252 |
| 290 | 20231012 | 142200 | 98028331300 | 161600 | 161400 | 161800 | 161400 | 1020 |
| 291 | 20231012 | 142100 | 97863443200 | 161400 | 161400 | 161600 | 161400 | 1265 |
| 292 | 20231012 | 142000 | 97659222000 | 161500 | 161400 | 161800 | 161300 | 1888 |
| 293 | 20231012 | 141900 | 97354329700 | 161400 | 161500 | 161800 | 161300 | 1980 |
| 294 | 20231012 | 141800 | 97034506500 | 161500 | 161400 | 161500 | 161200 | 1016 |
| 295 | 20231012 | 141700 | 96870555400 | 161300 | 161300 | 161600 | 161300 | 854 |
| 296 | 20231012 | 141600 | 96732720200 | 161300 | 161400 | 161800 | 161200 | 1421 |
| 297 | 20231012 | 141500 | 96503388400 | 161400 | 161600 | 161700 | 161100 | 1435 |
| 298 | 20231012 | 141400 | 96271798300 | 161700 | 161700 | 161900 | 161600 | 1486 |
| 299 | 20231012 | 141300 | 96031439200 | 161700 | 161500 | 161800 | 161400 | 1266 |
| 300 | 20231012 | 141200 | 95826766400 | 161500 | 161700 | 161700 | 161400 | 726 |
| 301 | 20231012 | 141100 | 95709445500 | 161700 | 161600 | 161800 | 161300 | 1074 |
| 302 | 20231012 | 141000 | 95535939700 | 161500 | 161400 | 161900 | 161300 | 2475 |
| 303 | 20231012 | 140900 | 95136102300 | 161300 | 161100 | 161600 | 161000 | 1333 |
| 304 | 20231012 | 140800 | 94921110100 | 161200 | 161100 | 161600 | 161000 | 2182 |
| 305 | 20231012 | 140700 | 94569336800 | 161200 | 161500 | 161800 | 161000 | 2090 |
| 306 | 20231012 | 140600 | 94232172500 | 161400 | 161800 | 161900 | 161400 | 2811 |
| 307 | 20231012 | 140500 | 93777837200 | 161900 | 161900 | 162000 | 161500 | 3414 |
| 308 | 20231012 | 140400 | 93225593300 | 161900 | 162200 | 162200 | 161800 | 2858 |
| 309 | 20231012 | 140300 | 92762330100 | 162200 | 162600 | 162700 | 162100 | 1997 |
| 310 | 20231012 | 140200 | 92437961100 | 162600 | 162300 | 162700 | 162300 | 2080 |
| 311 | 20231012 | 140100 | 92099968800 | 162200 | 162600 | 162800 | 162200 | 2397 |
| 312 | 20231012 | 140000 | 91710221200 | 162500 | 162600 | 162800 | 162200 | 3239 |
| 313 | 20231012 | 135900 | 91183629900 | 162600 | 162400 | 162900 | 162300 | 3883 |
| 314 | 20231012 | 135800 | 90552031400 | 162400 | 162100 | 162400 | 162000 | 2726 |
| 315 | 20231012 | 135700 | 90109755700 | 162100 | 162100 | 162200 | 161900 | 1678 |
| 316 | 20231012 | 135600 | 89837823400 | 162000 | 161800 | 162100 | 161600 | 3526 |
| 317 | 20231012 | 135500 | 89267079200 | 161800 | 161200 | 161900 | 161200 | 4183 |
| 318 | 20231012 | 135400 | 88591032000 | 161300 | 161300 | 161400 | 161100 | 805 |
| 319 | 20231012 | 135300 | 88461204600 | 161300 | 161400 | 161400 | 161100 | 1280 |
| 320 | 20231012 | 135200 | 88254758000 | 161300 | 161300 | 161400 | 161100 | 815 |
| 321 | 20231012 | 135100 | 88123308600 | 161200 | 160900 | 161500 | 160800 | 1871 |
| 322 | 20231012 | 135000 | 87821783000 | 160900 | 160800 | 161100 | 160600 | 1456 |
| 323 | 20231012 | 134900 | 87587655900 | 160800 | 161200 | 161200 | 160800 | 1613 |
| 324 | 20231012 | 134800 | 87328026300 | 161200 | 161500 | 161500 | 161200 | 1595 |
| 325 | 20231012 | 134700 | 87070607900 | 161500 | 161000 | 161500 | 161000 | 2617 |
| 326 | 20231012 | 134600 | 86648681600 | 160900 | 160700 | 161000 | 160700 | 2010 |
| 327 | 20231012 | 134500 | 86325218800 | 160700 | 160700 | 160900 | 160600 | 1139 |
| 328 | 20231012 | 134400 | 86142145400 | 160600 | 160800 | 160900 | 160600 | 1003 |
| 329 | 20231012 | 134300 | 85980902400 | 160800 | 160600 | 160900 | 160500 | 2222 |
| 330 | 20231012 | 134200 | 85623713700 | 160600 | 160600 | 160800 | 160600 | 940 |
| 331 | 20231012 | 134100 | 85472681800 | 160600 | 160900 | 160900 | 160500 | 1699 |
| 332 | 20231012 | 134000 | 85199454300 | 160900 | 160600 | 160900 | 160600 | 1117 |
| 333 | 20231012 | 133900 | 85019806000 | 160700 | 160800 | 160900 | 160600 | 1258 |
| 334 | 20231012 | 133800 | 84817580800 | 160800 | 160800 | 161000 | 160700 | 746 |
| 335 | 20231012 | 133700 | 84697604200 | 161000 | 161100 | 161100 | 160700 | 1660 |
| 336 | 20231012 | 133600 | 84430548900 | 161000 | 160700 | 161100 | 160500 | 1232 |
| 337 | 20231012 | 133500 | 84232359400 | 160700 | 160700 | 160800 | 160200 | 1971 |
| 338 | 20231012 | 133400 | 83915867300 | 160700 | 160400 | 160900 | 160400 | 2394 |
| 339 | 20231012 | 133300 | 83531328500 | 160500 | 160600 | 160700 | 160300 | 3246 |
| 340 | 20231012 | 133200 | 83010384600 | 160600 | 160900 | 161000 | 160500 | 2909 |
| 341 | 20231012 | 133100 | 82542697800 | 160900 | 161000 | 161200 | 160900 | 2974 |
| 342 | 20231012 | 133000 | 82063646800 | 161000 | 161200 | 161400 | 160900 | 3447 |
| 343 | 20231012 | 132900 | 81508104000 | 161300 | 161400 | 161500 | 161200 | 954 |
| 344 | 20231012 | 132800 | 81354146200 | 161300 | 161300 | 161600 | 161100 | 1909 |
| 345 | 20231012 | 132700 | 81046072000 | 161400 | 161600 | 161700 | 161400 | 1392 |
| 346 | 20231012 | 132600 | 80821220100 | 161600 | 161700 | 161700 | 161500 | 1533 |
| 347 | 20231012 | 132500 | 80573548600 | 161700 | 161700 | 161900 | 161500 | 1179 |
| 348 | 20231012 | 132400 | 80382852800 | 161600 | 161800 | 161900 | 161600 | 712 |
| 349 | 20231012 | 132300 | 80267678200 | 161600 | 161600 | 161800 | 161400 | 1920 |
| 350 | 20231012 | 132200 | 79957492600 | 161600 | 161800 | 162000 | 161600 | 1410 |
| 351 | 20231012 | 132100 | 79729339800 | 161400 | 162000 | 162100 | 161400 | 1282 |
| 352 | 20231012 | 132000 | 79521740100 | 162000 | 161300 | 162000 | 161300 | 2288 |
| 353 | 20231012 | 131900 | 79151808300 | 161400 | 161400 | 161700 | 161300 | 1449 |
| 354 | 20231012 | 131800 | 78917846800 | 161400 | 161800 | 161800 | 160900 | 2746 |
| 355 | 20231012 | 131700 | 78474715200 | 161700 | 162200 | 162200 | 161500 | 2620 |
| 356 | 20231012 | 131600 | 78050739200 | 162200 | 162100 | 162300 | 161900 | 1942 |
| 357 | 20231012 | 131500 | 77735919400 | 162100 | 162400 | 162500 | 162000 | 2105 |
| 358 | 20231012 | 131400 | 77394505800 | 162400 | 162500 | 162600 | 162200 | 1183 |
| 359 | 20231012 | 131300 | 77202366500 | 162500 | 162700 | 162800 | 162500 | 1311 |
| 360 | 20231012 | 131200 | 76988993200 | 162800 | 162500 | 162800 | 162500 | 1484 |
| 361 | 20231012 | 131100 | 76747530500 | 162700 | 162600 | 162800 | 162400 | 1791 |
| 362 | 20231012 | 131000 | 76456303900 | 162600 | 162500 | 162800 | 162400 | 1478 |
| 363 | 20231012 | 130900 | 76215958700 | 162500 | 162500 | 162600 | 162200 | 765 |
| 364 | 20231012 | 130800 | 76091700100 | 162500 | 162700 | 162800 | 162300 | 1624 |
| 365 | 20231012 | 130700 | 75827751200 | 162700 | 162500 | 162800 | 162300 | 2777 |
| 366 | 20231012 | 130600 | 75375919600 | 162500 | 162600 | 162600 | 162400 | 1761 |
| 367 | 20231012 | 130500 | 75089668000 | 162500 | 162300 | 162600 | 162200 | 2046 |
| 368 | 20231012 | 130400 | 74757239100 | 162200 | 162400 | 162500 | 162200 | 2305 |
| 369 | 20231012 | 130300 | 74382872000 | 162400 | 162100 | 162400 | 162100 | 2341 |
| 370 | 20231012 | 130200 | 74002906500 | 162300 | 162400 | 162400 | 162100 | 1483 |
| 371 | 20231012 | 130100 | 73762336000 | 162300 | 162300 | 162500 | 162100 | 923 |
| 372 | 20231012 | 130000 | 73612499300 | 162200 | 162300 | 162500 | 162200 | 544 |
| 373 | 20231012 | 125900 | 73524175900 | 162400 | 162500 | 162500 | 162200 | 904 |
| 374 | 20231012 | 125800 | 73377365900 | 162400 | 162300 | 162600 | 162100 | 2241 |
| 375 | 20231012 | 125700 | 73013557100 | 162200 | 162400 | 162400 | 162200 | 910 |
| 376 | 20231012 | 125600 | 72865842800 | 162300 | 162400 | 162400 | 162100 | 1129 |
| 377 | 20231012 | 125500 | 72682589700 | 162400 | 162400 | 162600 | 162400 | 3218 |
| 378 | 20231012 | 125400 | 72159666700 | 162400 | 162400 | 162500 | 162000 | 1673 |
| 379 | 20231012 | 125300 | 71888149600 | 162400 | 162400 | 162500 | 162300 | 1029 |
| 380 | 20231012 | 125200 | 71721017100 | 162400 | 162300 | 162500 | 162100 | 1072 |
| 381 | 20231012 | 125100 | 71547002900 | 162300 | 162100 | 162300 | 162000 | 834 |
| 382 | 20231012 | 125000 | 71411750900 | 162100 | 162100 | 162500 | 162100 | 1170 |
| 383 | 20231012 | 124900 | 71221955000 | 162100 | 162000 | 162700 | 162000 | 1725 |
| 384 | 20231012 | 124800 | 70942094900 | 162000 | 161900 | 162300 | 161600 | 5152 |
| 385 | 20231012 | 124700 | 70108208200 | 161800 | 162800 | 162800 | 161800 | 6729 |
| 386 | 20231012 | 124600 | 69014470700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 387 | 20231012 | 124500 | 69014470700 | 163100 | 163100 | 163100 | 163100 | 0 |
| 388 | 20231012 | 124400 | 69014470700 | 163100 | 162200 | 163100 | 162200 | 8100 |
| 389 | 20231012 | 124300 | 67696037600 | 162200 | 162300 | 162300 | 162100 | 1828 |
| 390 | 20231012 | 124200 | 67399457100 | 162300 | 162900 | 163000 | 162100 | 3319 |
| 391 | 20231012 | 124100 | 66859514300 | 162900 | 162200 | 163000 | 162200 | 7213 |
| 392 | 20231012 | 124000 | 65685839600 | 162200 | 161800 | 162200 | 161700 | 4756 |
| 393 | 20231012 | 123900 | 64915721800 | 161800 | 161400 | 161800 | 161400 | 3811 |
| 394 | 20231012 | 123800 | 64299862500 | 161500 | 161300 | 161500 | 161200 | 3525 |
| 395 | 20231012 | 123700 | 63731098600 | 161300 | 161200 | 161300 | 161100 | 3348 |
| 396 | 20231012 | 123600 | 63191349500 | 161200 | 160900 | 161200 | 160900 | 10763 |
| 397 | 20231012 | 123500 | 61457759600 | 160900 | 160800 | 161000 | 160600 | 7883 |
| 398 | 20231012 | 123400 | 60189962500 | 160700 | 160300 | 160800 | 160100 | 12294 |
| 399 | 20231012 | 123300 | 58216147100 | 160300 | 160400 | 160500 | 160300 | 1832 |
| 400 | 20231012 | 123200 | 57922324400 | 160400 | 160300 | 160400 | 160300 | 3796 |
| 401 | 20231012 | 123100 | 57313529100 | 160400 | 160300 | 160400 | 160200 | 1442 |
| 402 | 20231012 | 123000 | 57082314200 | 160400 | 160300 | 160400 | 160200 | 1644 |
| 403 | 20231012 | 122900 | 56818772300 | 160300 | 160300 | 160300 | 160200 | 1206 |
| 404 | 20231012 | 122800 | 56625529700 | 160300 | 160200 | 160300 | 160200 | 358 |
| 405 | 20231012 | 122700 | 56568164700 | 160300 | 160300 | 160300 | 160100 | 327 |
| 406 | 20231012 | 122600 | 56515778800 | 160200 | 160300 | 160400 | 160200 | 2413 |
| 407 | 20231012 | 122500 | 56128981400 | 160300 | 160100 | 160400 | 160000 | 12025 |
| 408 | 20231012 | 122400 | 54202287100 | 160100 | 160000 | 160100 | 160000 | 1312 |
| 409 | 20231012 | 122300 | 53992324400 | 160000 | 159700 | 160200 | 159700 | 15853 |
| 410 | 20231012 | 122200 | 51455704900 | 159800 | 159500 | 159800 | 159500 | 3859 |
| 411 | 20231012 | 122100 | 50839678100 | 159400 | 159400 | 159500 | 159300 | 1256 |
| 412 | 20231012 | 122000 | 50639451300 | 159500 | 159400 | 159500 | 159300 | 619 |
| 413 | 20231012 | 121900 | 50540735400 | 159400 | 159600 | 159600 | 159400 | 191 |
| 414 | 20231012 | 121800 | 50510273600 | 159600 | 159400 | 159600 | 159400 | 1165 |
| 415 | 20231012 | 121700 | 50324436300 | 159500 | 159600 | 159600 | 159400 | 459 |
| 416 | 20231012 | 121600 | 50251245500 | 159500 | 159600 | 159600 | 159400 | 431 |
| 417 | 20231012 | 121500 | 50182495900 | 159500 | 159500 | 159600 | 159300 | 885 |
| 418 | 20231012 | 121400 | 50041353000 | 159400 | 159400 | 159600 | 159400 | 1177 |
| 419 | 20231012 | 121300 | 49853600500 | 159400 | 159600 | 159600 | 159400 | 241 |
| 420 | 20231012 | 121200 | 49815160000 | 159600 | 159300 | 159600 | 159300 | 2709 |
| 421 | 20231012 | 121100 | 49383140700 | 159400 | 159400 | 159500 | 159300 | 348 |
| 422 | 20231012 | 121000 | 49327668600 | 159300 | 159200 | 159500 | 159200 | 811 |
| 423 | 20231012 | 120900 | 49198445600 | 159300 | 159400 | 159500 | 159300 | 412 |
| 424 | 20231012 | 120800 | 49132784600 | 159400 | 159600 | 159600 | 159300 | 426 |
| 425 | 20231012 | 120700 | 49064855600 | 159600 | 159700 | 159700 | 159600 | 453 |
| 426 | 20231012 | 120600 | 48992546800 | 159700 | 159700 | 159700 | 159600 | 794 |
| 427 | 20231012 | 120500 | 48865754600 | 159700 | 159500 | 159700 | 159500 | 1327 |
| 428 | 20231012 | 120400 | 48653955800 | 159500 | 159400 | 159600 | 159400 | 747 |
| 429 | 20231012 | 120300 | 48534801600 | 159500 | 159400 | 159500 | 159300 | 492 |
| 430 | 20231012 | 120200 | 48456363600 | 159300 | 159200 | 159300 | 159200 | 744 |
| 431 | 20231012 | 120100 | 48337859700 | 159200 | 159600 | 159700 | 159200 | 859 |
| 432 | 20231012 | 120000 | 48200810600 | 159700 | 159600 | 159700 | 159500 | 277 |
| 433 | 20231012 | 115900 | 48156587000 | 159600 | 159600 | 159800 | 159500 | 1242 |
| 434 | 20231012 | 115800 | 47958288100 | 159700 | 159700 | 159800 | 159600 | 638 |
| 435 | 20231012 | 115700 | 47856410500 | 159800 | 159700 | 159800 | 159600 | 1370 |
| 436 | 20231012 | 115600 | 47637616000 | 159600 | 159700 | 159800 | 159500 | 3476 |
| 437 | 20231012 | 115500 | 47082450400 | 159700 | 159500 | 159700 | 159500 | 851 |
| 438 | 20231012 | 115400 | 46946617500 | 159600 | 159300 | 159600 | 159300 | 1719 |
| 439 | 20231012 | 115300 | 46672539000 | 159300 | 159400 | 159500 | 159200 | 736 |
| 440 | 20231012 | 115200 | 46555239600 | 159400 | 159600 | 159600 | 159400 | 543 |
| 441 | 20231012 | 115100 | 46468628900 | 159600 | 159400 | 159700 | 159400 | 809 |
| 442 | 20231012 | 115000 | 46339587500 | 159500 | 159300 | 159600 | 159300 | 615 |
| 443 | 20231012 | 114900 | 46241556800 | 159400 | 159600 | 159700 | 159200 | 635 |
| 444 | 20231012 | 114800 | 46140290400 | 159500 | 159800 | 159800 | 159500 | 697 |
| 445 | 20231012 | 114700 | 46029015000 | 159800 | 159400 | 160000 | 159400 | 12519 |
| 446 | 20231012 | 114600 | 44028357200 | 159400 | 159200 | 159400 | 159100 | 1593 |
| 447 | 20231012 | 114500 | 43774706300 | 159100 | 159300 | 159300 | 159100 | 485 |
| 448 | 20231012 | 114400 | 43697476400 | 159300 | 159300 | 159300 | 159200 | 545 |
| 449 | 20231012 | 114300 | 43610689400 | 159300 | 158900 | 159300 | 158900 | 802 |
| 450 | 20231012 | 114200 | 43483083100 | 159200 | 159100 | 159400 | 158800 | 1882 |
| 451 | 20231012 | 114100 | 43183639800 | 159100 | 159000 | 159100 | 158900 | 638 |
| 452 | 20231012 | 114000 | 43082197200 | 158900 | 159400 | 159400 | 158400 | 658 |
| 453 | 20231012 | 113900 | 42977453500 | 159200 | 159500 | 159500 | 159100 | 895 |
| 454 | 20231012 | 113800 | 42834807000 | 159500 | 159200 | 159500 | 159200 | 1765 |
| 455 | 20231012 | 113700 | 42553505200 | 159300 | 159100 | 159300 | 158700 | 1242 |
| 456 | 20231012 | 113600 | 42355813200 | 159300 | 159000 | 159300 | 159000 | 1258 |
| 457 | 20231012 | 113500 | 42155653900 | 159000 | 159000 | 159100 | 159000 | 662 |
| 458 | 20231012 | 113400 | 42050357100 | 159000 | 159000 | 159100 | 159000 | 551 |
| 459 | 20231012 | 113300 | 41962711000 | 159000 | 159200 | 159200 | 158900 | 615 |
| 460 | 20231012 | 113200 | 41864896200 | 159200 | 158700 | 159200 | 158600 | 2019 |
| 461 | 20231012 | 113100 | 41543976100 | 158600 | 158300 | 158700 | 158300 | 1137 |
| 462 | 20231012 | 113000 | 41363769900 | 158400 | 158800 | 158800 | 158400 | 669 |
| 463 | 20231012 | 112900 | 41257703100 | 158800 | 158600 | 159100 | 158600 | 1576 |
| 464 | 20231012 | 112800 | 41007321800 | 158700 | 159000 | 159100 | 158500 | 952 |
| 465 | 20231012 | 112700 | 40856132200 | 159200 | 159100 | 159200 | 158900 | 2969 |
| 466 | 20231012 | 112600 | 40384110400 | 159100 | 159200 | 159300 | 158900 | 1119 |
| 467 | 20231012 | 112500 | 40206055300 | 159200 | 159800 | 159800 | 159100 | 867 |
| 468 | 20231012 | 112400 | 40067721700 | 159700 | 159600 | 159800 | 159600 | 1433 |
| 469 | 20231012 | 112300 | 39838834900 | 159600 | 159800 | 159900 | 159400 | 3060 |
| 470 | 20231012 | 112200 | 39349926000 | 159800 | 159500 | 159800 | 159400 | 2831 |
| 471 | 20231012 | 112100 | 38897789700 | 159500 | 159400 | 159600 | 159400 | 1027 |
| 472 | 20231012 | 112000 | 38733951400 | 159500 | 159400 | 159600 | 159300 | 4377 |
| 473 | 20231012 | 111900 | 38035999200 | 159400 | 159000 | 159400 | 159000 | 2097 |
| 474 | 20231012 | 111800 | 37702063800 | 159000 | 158900 | 159400 | 158500 | 8094 |
| 475 | 20231012 | 111700 | 36414788100 | 158900 | 158700 | 158900 | 158600 | 2737 |
| 476 | 20231012 | 111600 | 35980204300 | 158700 | 158800 | 158800 | 158400 | 2478 |
| 477 | 20231012 | 111500 | 35586978300 | 158800 | 158500 | 158800 | 158400 | 3133 |
| 478 | 20231012 | 111400 | 35090203300 | 158500 | 158400 | 158600 | 158200 | 1393 |
| 479 | 20231012 | 111300 | 34869491600 | 158400 | 158600 | 158600 | 158200 | 1082 |
| 480 | 20231012 | 111200 | 34698015900 | 158500 | 158500 | 158600 | 158300 | 1465 |
| 481 | 20231012 | 111100 | 34465848300 | 158600 | 158400 | 158600 | 158100 | 2000 |
| 482 | 20231012 | 111000 | 34149035000 | 158300 | 158600 | 158600 | 158200 | 1274 |
| 483 | 20231012 | 110900 | 33947200700 | 158600 | 157900 | 158800 | 157900 | 3741 |
| 484 | 20231012 | 110800 | 33355025100 | 158000 | 158100 | 158200 | 157900 | 891 |
| 485 | 20231012 | 110700 | 33214182800 | 158100 | 157800 | 158200 | 157700 | 2274 |
| 486 | 20231012 | 110600 | 32854950800 | 157900 | 157600 | 158000 | 157500 | 1865 |
| 487 | 20231012 | 110500 | 32560690200 | 157600 | 158000 | 158100 | 157500 | 1291 |
| 488 | 20231012 | 110400 | 32356885400 | 158100 | 158500 | 158600 | 158000 | 2182 |
| 489 | 20231012 | 110300 | 32011587800 | 158500 | 158700 | 159000 | 158500 | 5648 |
| 490 | 20231012 | 110200 | 31114457200 | 158800 | 157900 | 158800 | 157900 | 6114 |
| 491 | 20231012 | 110100 | 30146235300 | 157800 | 157900 | 158000 | 157800 | 1292 |
| 492 | 20231012 | 110000 | 29942206800 | 157900 | 157900 | 158000 | 157700 | 1397 |
| 493 | 20231012 | 105900 | 29721588300 | 158000 | 157500 | 158500 | 157400 | 7408 |
| 494 | 20231012 | 105800 | 28551913200 | 157500 | 157100 | 157600 | 157100 | 2223 |
| 495 | 20231012 | 105700 | 28202017300 | 157200 | 156900 | 157300 | 156800 | 5834 |
| 496 | 20231012 | 105600 | 27285982800 | 156800 | 156600 | 156900 | 156300 | 3823 |
| 497 | 20231012 | 105500 | 26687449000 | 156700 | 156500 | 156700 | 156300 | 4469 |
| 498 | 20231012 | 105400 | 25987875100 | 156400 | 155500 | 156500 | 155300 | 10089 |
| 499 | 20231012 | 105300 | 24414140900 | 155600 | 155100 | 155700 | 155100 | 3563 |
| 500 | 20231012 | 105200 | 23860470700 | 155100 | 154900 | 155200 | 154700 | 1948 |
| 501 | 20231012 | 105100 | 23558576900 | 154800 | 154800 | 154900 | 154700 | 871 |
| 502 | 20231012 | 105000 | 23423726900 | 154700 | 154500 | 154700 | 154400 | 1756 |
| 503 | 20231012 | 104900 | 23152207900 | 154400 | 154700 | 154800 | 154300 | 2149 |
| 504 | 20231012 | 104800 | 22820032800 | 154700 | 155000 | 155000 | 154700 | 521 |
| 505 | 20231012 | 104700 | 22739332700 | 155000 | 155300 | 155300 | 154800 | 740 |
| 506 | 20231012 | 104600 | 22624553500 | 155400 | 155100 | 155400 | 155100 | 2594 |
| 507 | 20231012 | 104500 | 22221717500 | 155100 | 154800 | 155400 | 154800 | 2987 |
| 508 | 20231012 | 104400 | 21758525400 | 154900 | 154600 | 155000 | 154500 | 2481 |
| 509 | 20231012 | 104300 | 21374426200 | 154700 | 154800 | 154900 | 154000 | 2256 |
| 510 | 20231012 | 104200 | 21025569900 | 154800 | 155600 | 155700 | 154800 | 1630 |
| 511 | 20231012 | 104100 | 20772729500 | 155700 | 155700 | 155900 | 155500 | 2010 |
| 512 | 20231012 | 104000 | 20459765400 | 155800 | 155700 | 155900 | 155500 | 2710 |
| 513 | 20231012 | 103900 | 20037730200 | 155700 | 155700 | 155900 | 155400 | 2137 |
| 514 | 20231012 | 103800 | 19704888300 | 155800 | 155400 | 155900 | 155400 | 3837 |
| 515 | 20231012 | 103700 | 19107747300 | 155400 | 155100 | 155500 | 154900 | 5936 |
| 516 | 20231012 | 103600 | 18185647100 | 155100 | 154400 | 155100 | 154000 | 7186 |
| 517 | 20231012 | 103500 | 17073485000 | 154500 | 153900 | 154500 | 153800 | 2465 |
| 518 | 20231012 | 103400 | 16693414300 | 153900 | 153300 | 154100 | 153300 | 6593 |
| 519 | 20231012 | 103300 | 15679427700 | 153300 | 153100 | 153500 | 153100 | 1624 |
| 520 | 20231012 | 103200 | 15430480500 | 153100 | 152400 | 153200 | 152100 | 6253 |
| 521 | 20231012 | 103100 | 14475253500 | 152300 | 151900 | 152400 | 151900 | 2575 |
| 522 | 20231012 | 103000 | 14083422400 | 151800 | 151900 | 152000 | 151700 | 1017 |
| 523 | 20231012 | 102900 | 13928920600 | 151900 | 152100 | 152100 | 151700 | 580 |
| 524 | 20231012 | 102800 | 13840844900 | 152000 | 152400 | 152400 | 151700 | 1288 |
| 525 | 20231012 | 102700 | 13645071500 | 152400 | 152400 | 152700 | 152300 | 1182 |
| 526 | 20231012 | 102600 | 13464792500 | 152400 | 152200 | 152500 | 152200 | 1476 |
| 527 | 20231012 | 102500 | 13239939500 | 152300 | 152200 | 152300 | 152000 | 581 |
| 528 | 20231012 | 102400 | 13151523300 | 152300 | 152000 | 152400 | 151800 | 1589 |
| 529 | 20231012 | 102300 | 12909787100 | 152000 | 151400 | 152100 | 151000 | 3892 |
| 530 | 20231012 | 102200 | 12319300100 | 151400 | 151100 | 151400 | 150900 | 2262 |
| 531 | 20231012 | 102100 | 11977110000 | 151100 | 150900 | 151400 | 150900 | 3510 |
| 532 | 20231012 | 102000 | 11446717200 | 150900 | 150400 | 151000 | 150400 | 2156 |
| 533 | 20231012 | 101900 | 11121853900 | 150400 | 150400 | 150500 | 150300 | 313 |
| 534 | 20231012 | 101800 | 11074779100 | 150400 | 149500 | 150500 | 149500 | 6012 |
| 535 | 20231012 | 101700 | 10173292700 | 149500 | 149400 | 149500 | 149400 | 333 |
| 536 | 20231012 | 101600 | 10123512600 | 149400 | 149400 | 149700 | 149400 | 912 |
| 537 | 20231012 | 101500 | 9987161000 | 149400 | 149600 | 149700 | 149400 | 284 |
| 538 | 20231012 | 101400 | 9944669500 | 149700 | 149800 | 149800 | 149600 | 971 |
| 539 | 20231012 | 101300 | 9799318500 | 149900 | 149500 | 149900 | 149400 | 1941 |
| 540 | 20231012 | 101200 | 9508859500 | 149600 | 149700 | 149700 | 149400 | 319 |
| 541 | 20231012 | 101100 | 9461138100 | 149700 | 149700 | 149700 | 149200 | 296 |
| 542 | 20231012 | 101000 | 9416868500 | 149700 | 149300 | 149900 | 149200 | 5318 |
| 543 | 20231012 | 100900 | 8620819100 | 149200 | 148800 | 149300 | 148800 | 2098 |
| 544 | 20231012 | 100800 | 8308218300 | 148800 | 148500 | 148900 | 148400 | 817 |
| 545 | 20231012 | 100700 | 8186748600 | 148400 | 148500 | 148600 | 148400 | 133 |
| 546 | 20231012 | 100600 | 8167002600 | 148500 | 148600 | 148700 | 148500 | 247 |
| 547 | 20231012 | 100500 | 8130305300 | 148500 | 148400 | 148500 | 148100 | 1005 |
| 548 | 20231012 | 100400 | 7981228100 | 148300 | 148700 | 148700 | 148100 | 4522 |
| 549 | 20231012 | 100300 | 7309661900 | 148700 | 148900 | 148900 | 148700 | 188 |
| 550 | 20231012 | 100200 | 7281676200 | 148900 | 148500 | 148900 | 148500 | 1166 |
| 551 | 20231012 | 100100 | 7108204600 | 148600 | 148400 | 148600 | 148000 | 2854 |
| 552 | 20231012 | 100000 | 6684802800 | 148400 | 148500 | 148600 | 148400 | 121 |
| 553 | 20231012 | 095900 | 6666837400 | 148500 | 148600 | 148600 | 148400 | 209 |
| 554 | 20231012 | 095800 | 6635795400 | 148600 | 148500 | 148600 | 148500 | 352 |
| 555 | 20231012 | 095700 | 6583496600 | 148500 | 148700 | 148700 | 148400 | 701 |
| 556 | 20231012 | 095600 | 6479390400 | 148700 | 148600 | 148900 | 148600 | 1234 |
| 557 | 20231012 | 095500 | 6295849600 | 148800 | 148700 | 148900 | 148600 | 1501 |
| 558 | 20231012 | 095400 | 6072551600 | 148700 | 148800 | 148800 | 148500 | 452 |
| 559 | 20231012 | 095300 | 6005375000 | 148800 | 148600 | 148800 | 148500 | 296 |
| 560 | 20231012 | 095200 | 5961398600 | 148600 | 148800 | 148800 | 148500 | 386 |
| 561 | 20231012 | 095100 | 5904049100 | 148800 | 148400 | 148900 | 148400 | 2955 |
| 562 | 20231012 | 095000 | 5464926200 | 148400 | 147900 | 148400 | 147900 | 1797 |
| 563 | 20231012 | 094900 | 5198758100 | 147900 | 147500 | 147900 | 147500 | 2250 |
| 564 | 20231012 | 094800 | 4866811500 | 147500 | 147500 | 147600 | 147400 | 268 |
| 565 | 20231012 | 094700 | 4827271600 | 147500 | 147400 | 147500 | 147400 | 103 |
| 566 | 20231012 | 094600 | 4812080000 | 147300 | 147300 | 147300 | 147300 | 23 |
| 567 | 20231012 | 094500 | 4808692100 | 147300 | 147200 | 147400 | 147100 | 151 |
| 568 | 20231012 | 094400 | 4786452000 | 147300 | 147000 | 147300 | 147000 | 563 |
| 569 | 20231012 | 094300 | 4703623900 | 147000 | 147200 | 147300 | 147000 | 1022 |
| 570 | 20231012 | 094200 | 4553352300 | 147300 | 147200 | 147300 | 147100 | 774 |
| 571 | 20231012 | 094100 | 4439462300 | 147100 | 147200 | 147200 | 147100 | 186 |
| 572 | 20231012 | 094000 | 4412100000 | 147200 | 147400 | 147400 | 147100 | 112 |
| 573 | 20231012 | 093900 | 4395598900 | 147500 | 147500 | 147500 | 147300 | 86 |
| 574 | 20231012 | 093800 | 4382923300 | 147600 | 147400 | 147600 | 147300 | 189 |
| 575 | 20231012 | 093700 | 4355062500 | 147400 | 147400 | 147600 | 147100 | 501 |
| 576 | 20231012 | 093600 | 4281175800 | 147100 | 147500 | 147500 | 147100 | 957 |
| 577 | 20231012 | 093500 | 4140110000 | 147600 | 147200 | 147600 | 147200 | 335 |
| 578 | 20231012 | 093400 | 4090755000 | 147500 | 147400 | 147600 | 147200 | 745 |
| 579 | 20231012 | 093300 | 3980943200 | 147400 | 147400 | 147400 | 147200 | 113 |
| 580 | 20231012 | 093200 | 3964301300 | 147400 | 147300 | 147500 | 147200 | 1296 |
| 581 | 20231012 | 093100 | 3773413200 | 147400 | 147600 | 147700 | 147400 | 323 |
| 582 | 20231012 | 093000 | 3725769100 | 147600 | 147600 | 147700 | 147300 | 409 |
| 583 | 20231012 | 092900 | 3665401000 | 147500 | 147400 | 147600 | 147100 | 978 |
| 584 | 20231012 | 092800 | 3521295600 | 147300 | 147600 | 147800 | 147300 | 1518 |
| 585 | 20231012 | 092700 | 3297276900 | 147600 | 147800 | 147800 | 147600 | 257 |
| 586 | 20231012 | 092600 | 3259318300 | 147900 | 147900 | 148100 | 147900 | 332 |
| 587 | 20231012 | 092500 | 3210199600 | 147800 | 148200 | 148200 | 147700 | 266 |
| 588 | 20231012 | 092400 | 3170859200 | 148300 | 148300 | 148300 | 147600 | 2984 |
| 589 | 20231012 | 092300 | 2729571000 | 148300 | 148000 | 148300 | 147800 | 1023 |
| 590 | 20231012 | 092200 | 2578180300 | 148000 | 148100 | 148100 | 148000 | 116 |
| 591 | 20231012 | 092100 | 2561012000 | 148100 | 148000 | 148500 | 147900 | 1496 |
| 592 | 20231012 | 092000 | 2339216700 | 148000 | 148100 | 148200 | 147800 | 845 |
| 593 | 20231012 | 091900 | 2214283600 | 148200 | 147800 | 148200 | 147400 | 1735 |
| 594 | 20231012 | 091800 | 1957636900 | 147800 | 147300 | 147900 | 147300 | 630 |
| 595 | 20231012 | 091700 | 1864716300 | 147300 | 147000 | 147300 | 147000 | 978 |
| 596 | 20231012 | 091600 | 1720829800 | 146800 | 146700 | 147000 | 146700 | 606 |
| 597 | 20231012 | 091500 | 1631834400 | 146700 | 146400 | 146800 | 146300 | 867 |
| 598 | 20231012 | 091400 | 1504885000 | 146500 | 146500 | 146500 | 146200 | 235 |
| 599 | 20231012 | 091300 | 1470478200 | 146500 | 146300 | 146500 | 146300 | 243 |
| 600 | 20231012 | 091200 | 1434909600 | 146300 | 146600 | 146600 | 146200 | 524 |
| 601 | 20231012 | 091100 | 1358180700 | 146600 | 146700 | 146800 | 146500 | 411 |
| 602 | 20231012 | 091000 | 1297902100 | 146800 | 146800 | 147000 | 146800 | 1254 |
| 603 | 20231012 | 090900 | 1113800200 | 146700 | 146800 | 146800 | 146500 | 571 |
| 604 | 20231012 | 090800 | 1030028700 | 146800 | 146400 | 146800 | 146300 | 756 |
| 605 | 20231012 | 090700 | 919230900 | 146400 | 146500 | 146600 | 146300 | 790 |
| 606 | 20231012 | 090600 | 803509400 | 146500 | 146700 | 146800 | 146500 | 309 |
| 607 | 20231012 | 090500 | 758167500 | 146600 | 147100 | 147100 | 146600 | 920 |
| 608 | 20231012 | 090400 | 623051900 | 147100 | 147000 | 147100 | 146900 | 1092 |
| 609 | 20231012 | 090300 | 462521600 | 146800 | 147100 | 147200 | 146800 | 798 |
| 610 | 20231012 | 090200 | 345213800 | 147100 | 147500 | 147500 | 146900 | 677 |
| 611 | 20231012 | 090100 | 245609100 | 147400 | 147500 | 148000 | 147400 | 500 |
| 612 | 20231012 | 090000 | 171768200 | 147800 | 148300 | 148400 | 147300 | 1156 |