36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 3 | 20231017 | 191100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20231017 | 191000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20231017 | 190900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20231017 | 190800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20231017 | 190700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20231017 | 190600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20231017 | 190500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20231017 | 190400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20231017 | 190300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20231017 | 190200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20231017 | 190100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20231017 | 190000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20231017 | 185900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20231017 | 185800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20231017 | 185700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20231017 | 185600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20231017 | 185500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20231017 | 185400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20231017 | 185300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20231017 | 185200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20231017 | 185100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20231017 | 185000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20231017 | 184900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20231017 | 184800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20231017 | 184700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20231017 | 184600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20231017 | 184500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20231017 | 184400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20231017 | 184300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20231017 | 184200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 33 | 20231017 | 184100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20231017 | 184000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20231017 | 183900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20231017 | 183800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20231017 | 183700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20231017 | 183600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20231017 | 183500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20231017 | 183400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20231017 | 183300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20231017 | 183200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20231017 | 183100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20231017 | 183000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20231017 | 182900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20231017 | 182800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20231017 | 182700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20231017 | 182600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20231017 | 182500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20231017 | 182400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20231017 | 182300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20231017 | 182200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20231017 | 182100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20231017 | 182000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20231017 | 181900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20231017 | 181800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20231017 | 181700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20231017 | 181600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20231017 | 181500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20231017 | 181400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20231017 | 181300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20231017 | 181200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 63 | 20231017 | 181100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20231017 | 181000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20231017 | 180900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20231017 | 180800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20231017 | 180700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20231017 | 180600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20231017 | 180500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20231017 | 180400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20231017 | 180300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20231017 | 180200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20231017 | 180100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20231017 | 180000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20231017 | 175900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20231017 | 175800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20231017 | 175700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20231017 | 175600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20231017 | 175500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20231017 | 175400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20231017 | 175300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20231017 | 175200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20231017 | 175100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20231017 | 175000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20231017 | 174900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20231017 | 174800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20231017 | 174700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20231017 | 174600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20231017 | 174500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20231017 | 174400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20231017 | 174300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20231017 | 174200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 93 | 20231017 | 174100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20231017 | 174000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20231017 | 173900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20231017 | 173800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20231017 | 173700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20231017 | 173600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20231017 | 173500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20231017 | 173400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20231017 | 173300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20231017 | 173200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20231017 | 173100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20231017 | 173000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20231017 | 172900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20231017 | 172800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20231017 | 172700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20231017 | 172600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20231017 | 172500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20231017 | 172400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20231017 | 172300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20231017 | 172200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20231017 | 172100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20231017 | 172000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20231017 | 171900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20231017 | 171800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20231017 | 171700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20231017 | 171600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20231017 | 171500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20231017 | 171400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20231017 | 171300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20231017 | 171200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 123 | 20231017 | 171100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20231017 | 171000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20231017 | 170900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20231017 | 170800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20231017 | 170700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20231017 | 170600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20231017 | 170500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20231017 | 170400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20231017 | 170300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20231017 | 170200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20231017 | 170100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20231017 | 170000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20231017 | 165900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20231017 | 165800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20231017 | 165700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20231017 | 165600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20231017 | 165500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20231017 | 165400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20231017 | 165300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20231017 | 165200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20231017 | 165100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20231017 | 165000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20231017 | 164900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20231017 | 164800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20231017 | 164700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20231017 | 164600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20231017 | 164500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20231017 | 164400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20231017 | 164300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20231017 | 164200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 153 | 20231017 | 164100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20231017 | 164000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20231017 | 163900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20231017 | 163800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20231017 | 163700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20231017 | 163600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20231017 | 163500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20231017 | 163400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20231017 | 163300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20231017 | 163200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20231017 | 163100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20231017 | 163000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20231017 | 162900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20231017 | 162800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20231017 | 162700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20231017 | 162600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20231017 | 162500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20231017 | 162400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20231017 | 162300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20231017 | 162200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20231017 | 162100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20231017 | 162000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20231017 | 161900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20231017 | 161800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20231017 | 161700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20231017 | 161600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20231017 | 161500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20231017 | 161400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20231017 | 161300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20231017 | 161200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 183 | 20231017 | 161100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20231017 | 161000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20231017 | 160900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20231017 | 160800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20231017 | 160700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20231017 | 160600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20231017 | 160500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20231017 | 160400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20231017 | 160300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20231017 | 160200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20231017 | 160100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20231017 | 160000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20231017 | 155900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20231017 | 155800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20231017 | 155700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20231017 | 155600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20231017 | 155500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20231017 | 155400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20231017 | 155300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20231017 | 155200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20231017 | 155100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20231017 | 155000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20231017 | 154900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20231017 | 154800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20231017 | 154700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20231017 | 154600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20231017 | 154500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20231017 | 154400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20231017 | 154300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20231017 | 154200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 213 | 20231017 | 154100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20231017 | 154000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20231017 | 153900 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 216 | 20231017 | 153800 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20231017 | 153700 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20231017 | 153600 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20231017 | 153500 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20231017 | 153400 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20231017 | 153300 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20231017 | 153200 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20231017 | 153100 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20231017 | 153000 | 29024813300 | 159800 | 159800 | 159800 | 159800 | 4414 |
| 225 | 20231017 | 152900 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 226 | 20231017 | 152800 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 227 | 20231017 | 152700 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 228 | 20231017 | 152600 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 229 | 20231017 | 152500 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 230 | 20231017 | 152400 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 231 | 20231017 | 152300 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 232 | 20231017 | 152200 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 233 | 20231017 | 152100 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 234 | 20231017 | 152000 | 28319456100 | 159700 | 159700 | 159700 | 159700 | 0 |
| 235 | 20231017 | 151900 | 28319456100 | 159700 | 160200 | 160200 | 159700 | 242 |
| 236 | 20231017 | 151800 | 28280728900 | 160100 | 159700 | 160200 | 159700 | 262 |
| 237 | 20231017 | 151700 | 28238782500 | 159700 | 160200 | 160200 | 159700 | 470 |
| 238 | 20231017 | 151600 | 28163538000 | 160200 | 159800 | 160200 | 159700 | 785 |
| 239 | 20231017 | 151500 | 28037982300 | 159700 | 160000 | 160100 | 159700 | 819 |
| 240 | 20231017 | 151400 | 27906986800 | 160000 | 160200 | 160400 | 160000 | 172 |
| 241 | 20231017 | 151300 | 27879449300 | 160300 | 160500 | 160500 | 160300 | 389 |
| 242 | 20231017 | 151200 | 27817072700 | 160500 | 160400 | 160500 | 160400 | 187 |
| 243 | 20231017 | 151100 | 27787071100 | 160500 | 160800 | 160800 | 160500 | 185 |
| 244 | 20231017 | 151000 | 27757374800 | 160800 | 160800 | 160900 | 160500 | 831 |
| 245 | 20231017 | 150900 | 27623778700 | 160900 | 160900 | 160900 | 160800 | 186 |
| 246 | 20231017 | 150800 | 27593860000 | 160900 | 160800 | 160900 | 160800 | 420 |
| 247 | 20231017 | 150700 | 27526320500 | 160800 | 160800 | 160900 | 160800 | 180 |
| 248 | 20231017 | 150600 | 27497368800 | 160800 | 160900 | 160900 | 160800 | 131 |
| 249 | 20231017 | 150500 | 27476297400 | 160900 | 160800 | 160900 | 160800 | 174 |
| 250 | 20231017 | 150400 | 27448309500 | 160900 | 160800 | 160900 | 160800 | 349 |
| 251 | 20231017 | 150300 | 27392166300 | 160900 | 160900 | 160900 | 160800 | 76 |
| 252 | 20231017 | 150200 | 27379940200 | 160900 | 160600 | 160900 | 160600 | 395 |
| 253 | 20231017 | 150100 | 27316469900 | 160500 | 160500 | 160600 | 160500 | 328 |
| 254 | 20231017 | 150000 | 27263812000 | 160500 | 160600 | 160600 | 160500 | 208 |
| 255 | 20231017 | 145900 | 27230418100 | 160600 | 160700 | 160700 | 160500 | 245 |
| 256 | 20231017 | 145800 | 27191086200 | 160700 | 160900 | 160900 | 160700 | 247 |
| 257 | 20231017 | 145700 | 27151364500 | 160900 | 160900 | 161000 | 160900 | 193 |
| 258 | 20231017 | 145600 | 27120300400 | 160900 | 161000 | 161000 | 160900 | 214 |
| 259 | 20231017 | 145500 | 27085864000 | 160900 | 160900 | 161000 | 160900 | 108 |
| 260 | 20231017 | 145400 | 27068483600 | 161000 | 161000 | 161000 | 160900 | 181 |
| 261 | 20231017 | 145300 | 27039350400 | 161000 | 161000 | 161100 | 161000 | 236 |
| 262 | 20231017 | 145200 | 27001340100 | 161000 | 161100 | 161200 | 161000 | 367 |
| 263 | 20231017 | 145100 | 26942211600 | 161100 | 161300 | 161400 | 161100 | 213 |
| 264 | 20231017 | 145000 | 26907866100 | 161300 | 161400 | 161500 | 161300 | 260 |
| 265 | 20231017 | 144900 | 26865897500 | 161500 | 161400 | 161500 | 161400 | 315 |
| 266 | 20231017 | 144800 | 26815051900 | 161500 | 161500 | 161500 | 161400 | 209 |
| 267 | 20231017 | 144700 | 26781304000 | 161500 | 161500 | 161500 | 161400 | 78 |
| 268 | 20231017 | 144600 | 26768711700 | 161400 | 161300 | 161500 | 161300 | 725 |
| 269 | 20231017 | 144500 | 26651677000 | 161300 | 161200 | 161300 | 161100 | 578 |
| 270 | 20231017 | 144400 | 26558482800 | 161200 | 161100 | 161200 | 161100 | 172 |
| 271 | 20231017 | 144300 | 26530760400 | 161200 | 161100 | 161300 | 161000 | 613 |
| 272 | 20231017 | 144200 | 26431952600 | 161100 | 160900 | 161100 | 160900 | 188 |
| 273 | 20231017 | 144100 | 26401686900 | 160900 | 160700 | 161000 | 160700 | 211 |
| 274 | 20231017 | 144000 | 26367739300 | 160700 | 161200 | 161200 | 160600 | 135 |
| 275 | 20231017 | 143900 | 26346021400 | 161100 | 161100 | 161300 | 161100 | 289 |
| 276 | 20231017 | 143800 | 26299458100 | 161200 | 161100 | 161200 | 161100 | 229 |
| 277 | 20231017 | 143700 | 26262552100 | 161200 | 160900 | 161200 | 160800 | 628 |
| 278 | 20231017 | 143600 | 26161496300 | 160900 | 160800 | 160900 | 160800 | 84 |
| 279 | 20231017 | 143500 | 26147985300 | 160800 | 160300 | 160800 | 160300 | 763 |
| 280 | 20231017 | 143400 | 26025613300 | 160300 | 160300 | 160300 | 160200 | 212 |
| 281 | 20231017 | 143300 | 25991633900 | 160200 | 160200 | 160300 | 160100 | 212 |
| 282 | 20231017 | 143200 | 25957671300 | 160300 | 160300 | 160300 | 160200 | 143 |
| 283 | 20231017 | 143100 | 25934753100 | 160200 | 160200 | 160300 | 160200 | 80 |
| 284 | 20231017 | 143000 | 25921936100 | 160200 | 160300 | 160300 | 160200 | 89 |
| 285 | 20231017 | 142900 | 25907672400 | 160300 | 160200 | 160300 | 160100 | 170 |
| 286 | 20231017 | 142800 | 25880432200 | 160100 | 160100 | 160200 | 160100 | 93 |
| 287 | 20231017 | 142700 | 25865539700 | 160100 | 160000 | 160200 | 159900 | 314 |
| 288 | 20231017 | 142600 | 25815267500 | 160000 | 160100 | 160100 | 160000 | 240 |
| 289 | 20231017 | 142500 | 25776858000 | 160000 | 160100 | 160100 | 160000 | 94 |
| 290 | 20231017 | 142400 | 25761813400 | 160000 | 160300 | 160300 | 160000 | 302 |
| 291 | 20231017 | 142300 | 25713441600 | 160300 | 160300 | 160400 | 160200 | 74 |
| 292 | 20231017 | 142200 | 25701580600 | 160300 | 160400 | 160400 | 160300 | 174 |
| 293 | 20231017 | 142100 | 25673676400 | 160500 | 160400 | 160500 | 160300 | 128 |
| 294 | 20231017 | 142000 | 25653138800 | 160400 | 160700 | 160700 | 160100 | 265 |
| 295 | 20231017 | 141900 | 25610610200 | 160600 | 160500 | 160700 | 160500 | 150 |
| 296 | 20231017 | 141800 | 25586518700 | 160600 | 160100 | 160700 | 160100 | 266 |
| 297 | 20231017 | 141700 | 25543818700 | 160000 | 160000 | 160500 | 159900 | 154 |
| 298 | 20231017 | 141600 | 25519172800 | 160000 | 160700 | 160800 | 159700 | 383 |
| 299 | 20231017 | 141500 | 25457795400 | 160700 | 160200 | 160700 | 160100 | 261 |
| 300 | 20231017 | 141400 | 25415921100 | 160100 | 160000 | 160100 | 159800 | 111 |
| 301 | 20231017 | 141300 | 25398170700 | 160100 | 160200 | 160200 | 159900 | 219 |
| 302 | 20231017 | 141200 | 25363111900 | 160200 | 160100 | 160200 | 160000 | 179 |
| 303 | 20231017 | 141100 | 25334451500 | 160100 | 160000 | 160100 | 159800 | 98 |
| 304 | 20231017 | 141000 | 25318776500 | 160000 | 159800 | 160000 | 159700 | 192 |
| 305 | 20231017 | 140900 | 25288089300 | 159800 | 159900 | 160000 | 159300 | 326 |
| 306 | 20231017 | 140800 | 25236059700 | 159800 | 159800 | 159800 | 159700 | 114 |
| 307 | 20231017 | 140700 | 25217843100 | 159900 | 159900 | 160000 | 159900 | 221 |
| 308 | 20231017 | 140600 | 25182495100 | 160000 | 159600 | 160000 | 159500 | 303 |
| 309 | 20231017 | 140500 | 25134110900 | 159500 | 159700 | 159700 | 159300 | 363 |
| 310 | 20231017 | 140400 | 25076233400 | 159600 | 159800 | 159800 | 159500 | 1030 |
| 311 | 20231017 | 140300 | 24911871200 | 159800 | 159800 | 160000 | 159800 | 183 |
| 312 | 20231017 | 140200 | 24882609500 | 159900 | 160100 | 160100 | 159800 | 316 |
| 313 | 20231017 | 140100 | 24832079100 | 160100 | 160300 | 160400 | 160100 | 174 |
| 314 | 20231017 | 140000 | 24804186800 | 160300 | 160000 | 160300 | 159800 | 159 |
| 315 | 20231017 | 135900 | 24778741400 | 159900 | 160000 | 160100 | 159800 | 1061 |
| 316 | 20231017 | 135800 | 24608975600 | 160000 | 160000 | 160100 | 160000 | 323 |
| 317 | 20231017 | 135700 | 24557284700 | 160000 | 160200 | 160300 | 160000 | 821 |
| 318 | 20231017 | 135600 | 24425857500 | 160100 | 160200 | 160400 | 160100 | 239 |
| 319 | 20231017 | 135500 | 24387559400 | 160200 | 160300 | 160400 | 160100 | 260 |
| 320 | 20231017 | 135400 | 24345894300 | 160300 | 160400 | 160400 | 160300 | 105 |
| 321 | 20231017 | 135300 | 24329054600 | 160300 | 160500 | 160500 | 160300 | 83 |
| 322 | 20231017 | 135200 | 24315736700 | 160400 | 160200 | 160500 | 160200 | 128 |
| 323 | 20231017 | 135100 | 24295196700 | 160200 | 160200 | 160400 | 160100 | 378 |
| 324 | 20231017 | 135000 | 24234619600 | 160100 | 160300 | 160300 | 160100 | 552 |
| 325 | 20231017 | 134900 | 24146191200 | 160200 | 160400 | 160400 | 160200 | 113 |
| 326 | 20231017 | 134800 | 24128080900 | 160300 | 160400 | 160400 | 160300 | 109 |
| 327 | 20231017 | 134700 | 24110604100 | 160300 | 160500 | 160500 | 160300 | 217 |
| 328 | 20231017 | 134600 | 24075797200 | 160400 | 160500 | 160600 | 160400 | 136 |
| 329 | 20231017 | 134500 | 24053975200 | 160500 | 160600 | 160800 | 160500 | 348 |
| 330 | 20231017 | 134400 | 23998079800 | 160600 | 160700 | 160800 | 160600 | 76 |
| 331 | 20231017 | 134300 | 23985869500 | 160600 | 160900 | 161100 | 160600 | 800 |
| 332 | 20231017 | 134200 | 23857168700 | 160900 | 161200 | 161300 | 160900 | 299 |
| 333 | 20231017 | 134100 | 23808998700 | 161200 | 161600 | 161600 | 161100 | 872 |
| 334 | 20231017 | 134000 | 23668323700 | 161600 | 161900 | 161900 | 161600 | 511 |
| 335 | 20231017 | 133900 | 23585627800 | 161800 | 161900 | 162000 | 161800 | 430 |
| 336 | 20231017 | 133800 | 23516013200 | 161800 | 161700 | 161900 | 161700 | 257 |
| 337 | 20231017 | 133700 | 23474438300 | 161700 | 161700 | 161800 | 161700 | 129 |
| 338 | 20231017 | 133600 | 23453569800 | 161700 | 161600 | 161900 | 161600 | 345 |
| 339 | 20231017 | 133500 | 23397760100 | 161700 | 161400 | 161700 | 161400 | 296 |
| 340 | 20231017 | 133400 | 23349950900 | 161500 | 161400 | 161500 | 161400 | 281 |
| 341 | 20231017 | 133300 | 23304571200 | 161400 | 161300 | 161400 | 161300 | 345 |
| 342 | 20231017 | 133200 | 23248891000 | 161300 | 161300 | 161500 | 161300 | 164 |
| 343 | 20231017 | 133100 | 23222422000 | 161300 | 161900 | 161900 | 161300 | 309 |
| 344 | 20231017 | 133000 | 23172474300 | 161900 | 161700 | 161900 | 161400 | 812 |
| 345 | 20231017 | 132900 | 23041180300 | 161900 | 161300 | 161900 | 161300 | 312 |
| 346 | 20231017 | 132800 | 22990747100 | 161500 | 161500 | 161600 | 161300 | 582 |
| 347 | 20231017 | 132700 | 22896779100 | 161500 | 161700 | 161900 | 161500 | 1547 |
| 348 | 20231017 | 132600 | 22646607300 | 161700 | 161300 | 161800 | 161300 | 1565 |
| 349 | 20231017 | 132500 | 22393715200 | 161300 | 161200 | 161400 | 161200 | 180 |
| 350 | 20231017 | 132400 | 22364676500 | 161100 | 161200 | 161300 | 161000 | 1188 |
| 351 | 20231017 | 132300 | 22173221000 | 161200 | 161200 | 161300 | 161200 | 45 |
| 352 | 20231017 | 132200 | 22165966100 | 161200 | 160600 | 161300 | 160600 | 1177 |
| 353 | 20231017 | 132100 | 21976532000 | 160500 | 160500 | 160600 | 160500 | 86 |
| 354 | 20231017 | 132000 | 21962723400 | 160500 | 160500 | 160600 | 160500 | 172 |
| 355 | 20231017 | 131900 | 21935103100 | 160500 | 160600 | 160600 | 160500 | 71 |
| 356 | 20231017 | 131800 | 21923705500 | 160600 | 160500 | 160600 | 160400 | 130 |
| 357 | 20231017 | 131700 | 21902833700 | 160500 | 160400 | 160600 | 160400 | 83 |
| 358 | 20231017 | 131600 | 21889506100 | 160500 | 160400 | 160700 | 160400 | 359 |
| 359 | 20231017 | 131500 | 21831871800 | 160400 | 160300 | 160500 | 160200 | 357 |
| 360 | 20231017 | 131400 | 21774655800 | 160200 | 160300 | 160300 | 160200 | 130 |
| 361 | 20231017 | 131300 | 21753819000 | 160300 | 160400 | 160500 | 160200 | 452 |
| 362 | 20231017 | 131200 | 21681346200 | 160300 | 160400 | 160500 | 160300 | 107 |
| 363 | 20231017 | 131100 | 21664190300 | 160300 | 160400 | 160500 | 160300 | 248 |
| 364 | 20231017 | 131000 | 21624412700 | 160400 | 160400 | 160600 | 160300 | 502 |
| 365 | 20231017 | 130900 | 21543879800 | 160400 | 160500 | 160500 | 160400 | 98 |
| 366 | 20231017 | 130800 | 21528153500 | 160500 | 160400 | 160500 | 160300 | 127 |
| 367 | 20231017 | 130700 | 21507780500 | 160300 | 160300 | 160400 | 160300 | 579 |
| 368 | 20231017 | 130600 | 21414911900 | 160300 | 160400 | 160400 | 160300 | 56 |
| 369 | 20231017 | 130500 | 21405932400 | 160300 | 160300 | 160400 | 160300 | 39 |
| 370 | 20231017 | 130400 | 21399680400 | 160300 | 160400 | 160400 | 160300 | 110 |
| 371 | 20231017 | 130300 | 21382044600 | 160300 | 160400 | 160400 | 160300 | 118 |
| 372 | 20231017 | 130200 | 21363124300 | 160400 | 160500 | 160600 | 160400 | 71 |
| 373 | 20231017 | 130100 | 21351729100 | 160500 | 160500 | 160600 | 160500 | 15 |
| 374 | 20231017 | 130000 | 21349321200 | 160600 | 160500 | 160600 | 160500 | 61 |
| 375 | 20231017 | 125900 | 21339527000 | 160600 | 160700 | 160700 | 160500 | 165 |
| 376 | 20231017 | 125800 | 21313027600 | 160700 | 160800 | 160800 | 160700 | 225 |
| 377 | 20231017 | 125700 | 21276867400 | 160800 | 160800 | 160800 | 160700 | 37 |
| 378 | 20231017 | 125600 | 21270917900 | 160800 | 160800 | 160800 | 160800 | 22 |
| 379 | 20231017 | 125500 | 21267380300 | 160800 | 160700 | 160800 | 160700 | 90 |
| 380 | 20231017 | 125400 | 21252908900 | 160700 | 160800 | 160800 | 160700 | 53 |
| 381 | 20231017 | 125300 | 21244387500 | 160800 | 160700 | 160800 | 160700 | 275 |
| 382 | 20231017 | 125200 | 21200174000 | 160700 | 160700 | 160800 | 160700 | 126 |
| 383 | 20231017 | 125100 | 21179924400 | 160700 | 160800 | 160800 | 160700 | 46 |
| 384 | 20231017 | 125000 | 21172528400 | 160800 | 160800 | 160800 | 160800 | 21 |
| 385 | 20231017 | 124900 | 21169151600 | 160900 | 160900 | 160900 | 160700 | 49 |
| 386 | 20231017 | 124800 | 21161270600 | 160900 | 160600 | 160900 | 160600 | 141 |
| 387 | 20231017 | 124700 | 21138610900 | 160600 | 160300 | 160600 | 160300 | 269 |
| 388 | 20231017 | 124600 | 21095458300 | 160300 | 160100 | 160300 | 160100 | 263 |
| 389 | 20231017 | 124500 | 21053343900 | 160100 | 160000 | 160100 | 160000 | 134 |
| 390 | 20231017 | 124400 | 21031896400 | 160000 | 160000 | 160100 | 160000 | 69 |
| 391 | 20231017 | 124300 | 21020855400 | 160000 | 160000 | 160100 | 160000 | 119 |
| 392 | 20231017 | 124200 | 21001815200 | 160000 | 160100 | 160100 | 160000 | 42 |
| 393 | 20231017 | 124100 | 20995092700 | 160200 | 160000 | 160200 | 160000 | 197 |
| 394 | 20231017 | 124000 | 20963545900 | 160100 | 160200 | 160200 | 160100 | 63 |
| 395 | 20231017 | 123900 | 20953458400 | 160200 | 160300 | 160300 | 160200 | 111 |
| 396 | 20231017 | 123800 | 20935675500 | 160300 | 160300 | 160300 | 160200 | 114 |
| 397 | 20231017 | 123700 | 20917407000 | 160300 | 160200 | 160300 | 160100 | 330 |
| 398 | 20231017 | 123600 | 20864562600 | 160200 | 160100 | 160200 | 160000 | 163 |
| 399 | 20231017 | 123500 | 20838464200 | 160100 | 160100 | 160200 | 160100 | 54 |
| 400 | 20231017 | 123400 | 20829815400 | 160200 | 160100 | 160200 | 160100 | 26 |
| 401 | 20231017 | 123300 | 20825652000 | 160100 | 160300 | 160400 | 160100 | 128 |
| 402 | 20231017 | 123200 | 20805138300 | 160300 | 160400 | 160400 | 160300 | 146 |
| 403 | 20231017 | 123100 | 20781731400 | 160400 | 160400 | 160400 | 160300 | 57 |
| 404 | 20231017 | 123000 | 20772592600 | 160400 | 160500 | 160600 | 160400 | 220 |
| 405 | 20231017 | 122900 | 20737282900 | 160600 | 160700 | 160700 | 160600 | 50 |
| 406 | 20231017 | 122800 | 20729251500 | 160600 | 160700 | 160700 | 160600 | 20 |
| 407 | 20231017 | 122700 | 20726039300 | 160700 | 160400 | 160700 | 160400 | 85 |
| 408 | 20231017 | 122600 | 20712381700 | 160700 | 161000 | 161100 | 160500 | 1283 |
| 409 | 20231017 | 122500 | 20505903200 | 161000 | 160800 | 161000 | 160700 | 244 |
| 410 | 20231017 | 122400 | 20466656400 | 160800 | 160900 | 160900 | 160700 | 80 |
| 411 | 20231017 | 122300 | 20453791700 | 160900 | 160800 | 160900 | 160700 | 531 |
| 412 | 20231017 | 122200 | 20368409900 | 160700 | 160800 | 160800 | 160700 | 74 |
| 413 | 20231017 | 122100 | 20356514700 | 160800 | 160800 | 160800 | 160700 | 30 |
| 414 | 20231017 | 122000 | 20351690900 | 160800 | 160900 | 160900 | 160700 | 162 |
| 415 | 20231017 | 121900 | 20325641200 | 161000 | 160800 | 161000 | 160700 | 261 |
| 416 | 20231017 | 121800 | 20283639100 | 160800 | 160900 | 160900 | 160800 | 175 |
| 417 | 20231017 | 121700 | 20255498000 | 160900 | 161000 | 161000 | 160800 | 79 |
| 418 | 20231017 | 121600 | 20242790700 | 161000 | 160500 | 161100 | 160500 | 702 |
| 419 | 20231017 | 121500 | 20129984600 | 160500 | 160400 | 160500 | 160400 | 164 |
| 420 | 20231017 | 121400 | 20103666500 | 160300 | 160300 | 160300 | 160200 | 153 |
| 421 | 20231017 | 121300 | 20079141200 | 160300 | 160200 | 160300 | 160200 | 28 |
| 422 | 20231017 | 121200 | 20074653100 | 160300 | 160400 | 160400 | 160300 | 102 |
| 423 | 20231017 | 121100 | 20058298400 | 160400 | 160400 | 160400 | 160400 | 57 |
| 424 | 20231017 | 121000 | 20049155600 | 160300 | 160100 | 160400 | 160100 | 128 |
| 425 | 20231017 | 120900 | 20028631400 | 160100 | 159600 | 160100 | 159600 | 671 |
| 426 | 20231017 | 120800 | 19921321400 | 159600 | 159400 | 159600 | 159400 | 136 |
| 427 | 20231017 | 120700 | 19899638100 | 159400 | 159400 | 159400 | 159100 | 111 |
| 428 | 20231017 | 120600 | 19881961600 | 159400 | 159400 | 159400 | 159300 | 280 |
| 429 | 20231017 | 120500 | 19837341000 | 159400 | 159300 | 159400 | 159100 | 215 |
| 430 | 20231017 | 120400 | 19803104600 | 159300 | 159600 | 159600 | 159300 | 190 |
| 431 | 20231017 | 120300 | 19772795000 | 159700 | 159800 | 159900 | 159700 | 58 |
| 432 | 20231017 | 120200 | 19763530300 | 159800 | 159900 | 159900 | 159800 | 62 |
| 433 | 20231017 | 120100 | 19753622200 | 159900 | 159900 | 159900 | 159900 | 63 |
| 434 | 20231017 | 120000 | 19743548500 | 159900 | 159900 | 159900 | 159800 | 13 |
| 435 | 20231017 | 115900 | 19741469900 | 159800 | 159900 | 160000 | 159800 | 16 |
| 436 | 20231017 | 115800 | 19738911400 | 159900 | 160000 | 160000 | 159900 | 149 |
| 437 | 20231017 | 115700 | 19715073500 | 159900 | 160000 | 160000 | 159900 | 27 |
| 438 | 20231017 | 115600 | 19710754200 | 160000 | 160200 | 160200 | 159900 | 146 |
| 439 | 20231017 | 115500 | 19687391800 | 160100 | 160200 | 160200 | 160100 | 222 |
| 440 | 20231017 | 115400 | 19651831100 | 160300 | 160300 | 160400 | 160300 | 47 |
| 441 | 20231017 | 115300 | 19644293900 | 160300 | 160400 | 160400 | 160300 | 76 |
| 442 | 20231017 | 115200 | 19632108700 | 160400 | 160600 | 160700 | 160400 | 130 |
| 443 | 20231017 | 115100 | 19611245200 | 160600 | 160500 | 160600 | 160500 | 152 |
| 444 | 20231017 | 115000 | 19586848500 | 160500 | 160500 | 160500 | 160500 | 35 |
| 445 | 20231017 | 114900 | 19581231000 | 160500 | 160300 | 160500 | 160200 | 265 |
| 446 | 20231017 | 114800 | 19538746900 | 160300 | 160300 | 160300 | 160200 | 42 |
| 447 | 20231017 | 114700 | 19532014500 | 160300 | 160300 | 160300 | 160200 | 76 |
| 448 | 20231017 | 114600 | 19519836700 | 160300 | 160100 | 160300 | 160100 | 89 |
| 449 | 20231017 | 114500 | 19505578400 | 160200 | 160200 | 160200 | 160000 | 114 |
| 450 | 20231017 | 114400 | 19487316300 | 160300 | 160100 | 160300 | 160100 | 79 |
| 451 | 20231017 | 114300 | 19474663600 | 160100 | 159800 | 160100 | 159800 | 208 |
| 452 | 20231017 | 114200 | 19441401500 | 159800 | 159700 | 159800 | 159700 | 44 |
| 453 | 20231017 | 114100 | 19434371700 | 159700 | 159900 | 159900 | 159700 | 132 |
| 454 | 20231017 | 114000 | 19413283400 | 159900 | 159100 | 159900 | 159100 | 453 |
| 455 | 20231017 | 113900 | 19341026500 | 159200 | 159100 | 159200 | 159100 | 32 |
| 456 | 20231017 | 113800 | 19335932700 | 159100 | 159200 | 159200 | 159100 | 68 |
| 457 | 20231017 | 113700 | 19325107300 | 159200 | 159200 | 159200 | 159100 | 16 |
| 458 | 20231017 | 113600 | 19322560400 | 159200 | 159200 | 159200 | 159100 | 45 |
| 459 | 20231017 | 113500 | 19315396600 | 159200 | 159300 | 159300 | 159100 | 42 |
| 460 | 20231017 | 113400 | 19308708900 | 159200 | 158700 | 159300 | 158500 | 1480 |
| 461 | 20231017 | 113300 | 19073507400 | 158700 | 159400 | 159400 | 158700 | 2320 |
| 462 | 20231017 | 113200 | 18704662200 | 159400 | 159500 | 159500 | 159300 | 504 |
| 463 | 20231017 | 113100 | 18624344400 | 159500 | 159600 | 159600 | 159500 | 128 |
| 464 | 20231017 | 113000 | 18603927600 | 159600 | 159600 | 159700 | 159600 | 523 |
| 465 | 20231017 | 112900 | 18520456600 | 159500 | 159500 | 159600 | 159500 | 87 |
| 466 | 20231017 | 112800 | 18506576500 | 159500 | 159500 | 159600 | 159400 | 450 |
| 467 | 20231017 | 112700 | 18434805700 | 159600 | 159600 | 159700 | 159600 | 46 |
| 468 | 20231017 | 112600 | 18427463100 | 159600 | 159700 | 159800 | 159600 | 370 |
| 469 | 20231017 | 112500 | 18368391100 | 159800 | 159700 | 159800 | 159700 | 37 |
| 470 | 20231017 | 112400 | 18362480400 | 159800 | 159800 | 159800 | 159700 | 34 |
| 471 | 20231017 | 112300 | 18357047300 | 159800 | 159800 | 160000 | 159800 | 71 |
| 472 | 20231017 | 112200 | 18345699600 | 159900 | 159900 | 160100 | 159900 | 539 |
| 473 | 20231017 | 112100 | 18259453100 | 159900 | 159800 | 159900 | 159700 | 486 |
| 474 | 20231017 | 112000 | 18181788800 | 159800 | 159700 | 159800 | 159700 | 45 |
| 475 | 20231017 | 111900 | 18174598000 | 159700 | 159700 | 159800 | 159700 | 152 |
| 476 | 20231017 | 111800 | 18150323500 | 159700 | 159700 | 159700 | 159600 | 67 |
| 477 | 20231017 | 111700 | 18139624600 | 159700 | 159700 | 159800 | 159700 | 134 |
| 478 | 20231017 | 111600 | 18118220500 | 159700 | 159800 | 159800 | 159700 | 238 |
| 479 | 20231017 | 111500 | 18080207500 | 159700 | 159800 | 159800 | 159700 | 174 |
| 480 | 20231017 | 111400 | 18052413400 | 159800 | 159900 | 159900 | 159700 | 331 |
| 481 | 20231017 | 111300 | 17999516400 | 159800 | 159900 | 159900 | 159800 | 95 |
| 482 | 20231017 | 111200 | 17984330100 | 159800 | 159800 | 159900 | 159800 | 134 |
| 483 | 20231017 | 111100 | 17962907400 | 159800 | 160300 | 160300 | 159800 | 333 |
| 484 | 20231017 | 111000 | 17909612500 | 160300 | 160400 | 160600 | 160300 | 257 |
| 485 | 20231017 | 110900 | 17868382600 | 160400 | 160600 | 160600 | 160400 | 279 |
| 486 | 20231017 | 110800 | 17823601900 | 160600 | 161200 | 161200 | 160600 | 1354 |
| 487 | 20231017 | 110700 | 17605709600 | 161300 | 161200 | 161300 | 161200 | 97 |
| 488 | 20231017 | 110600 | 17590071500 | 161100 | 161300 | 161300 | 161100 | 666 |
| 489 | 20231017 | 110500 | 17482698300 | 161300 | 161300 | 161400 | 161100 | 397 |
| 490 | 20231017 | 110400 | 17418688800 | 161300 | 161600 | 161800 | 161000 | 3828 |
| 491 | 20231017 | 110300 | 16800959000 | 161600 | 161400 | 161600 | 161300 | 832 |
| 492 | 20231017 | 110200 | 16666620900 | 161400 | 161500 | 161500 | 161400 | 554 |
| 493 | 20231017 | 110100 | 16577173400 | 161400 | 161300 | 161500 | 161300 | 773 |
| 494 | 20231017 | 110000 | 16452424900 | 161300 | 160900 | 161300 | 160900 | 844 |
| 495 | 20231017 | 105900 | 16316499700 | 161000 | 161100 | 161100 | 160900 | 333 |
| 496 | 20231017 | 105800 | 16262885800 | 161100 | 161200 | 161200 | 161000 | 1702 |
| 497 | 20231017 | 105700 | 15988568200 | 161200 | 160900 | 161200 | 160800 | 1253 |
| 498 | 20231017 | 105600 | 15786732400 | 160900 | 161000 | 161000 | 160900 | 491 |
| 499 | 20231017 | 105500 | 15707707900 | 161000 | 160900 | 161000 | 160800 | 766 |
| 500 | 20231017 | 105400 | 15584433200 | 160800 | 160300 | 160800 | 160200 | 331 |
| 501 | 20231017 | 105300 | 15531312700 | 160300 | 160500 | 160500 | 160300 | 294 |
| 502 | 20231017 | 105200 | 15484152500 | 160600 | 160800 | 160900 | 160600 | 450 |
| 503 | 20231017 | 105100 | 15411847300 | 160800 | 160800 | 160900 | 160700 | 608 |
| 504 | 20231017 | 105000 | 15314056900 | 160700 | 160800 | 160800 | 160600 | 1434 |
| 505 | 20231017 | 104900 | 15083482000 | 160700 | 160600 | 160900 | 160500 | 1117 |
| 506 | 20231017 | 104800 | 14903974100 | 160600 | 160400 | 160700 | 160400 | 502 |
| 507 | 20231017 | 104700 | 14823354400 | 160500 | 160400 | 160700 | 160400 | 596 |
| 508 | 20231017 | 104600 | 14727682700 | 160400 | 160400 | 160800 | 160100 | 1156 |
| 509 | 20231017 | 104500 | 14542241000 | 160400 | 160200 | 160400 | 160200 | 1006 |
| 510 | 20231017 | 104400 | 14381024400 | 160100 | 160000 | 160100 | 159900 | 690 |
| 511 | 20231017 | 104300 | 14270617000 | 160000 | 159800 | 160000 | 159800 | 234 |
| 512 | 20231017 | 104200 | 14233190000 | 159900 | 159700 | 160000 | 159700 | 587 |
| 513 | 20231017 | 104100 | 14139302200 | 159700 | 159500 | 159800 | 159400 | 145 |
| 514 | 20231017 | 104000 | 14116162000 | 159500 | 159800 | 159800 | 159400 | 478 |
| 515 | 20231017 | 103900 | 14039865300 | 159900 | 159600 | 159900 | 159600 | 526 |
| 516 | 20231017 | 103800 | 13955852900 | 159500 | 158500 | 159600 | 158500 | 1017 |
| 517 | 20231017 | 103700 | 13793822600 | 158600 | 158800 | 158900 | 158500 | 606 |
| 518 | 20231017 | 103600 | 13697641300 | 158900 | 158800 | 159200 | 158700 | 577 |
| 519 | 20231017 | 103500 | 13606001200 | 158800 | 158900 | 159300 | 158700 | 849 |
| 520 | 20231017 | 103400 | 13471174100 | 158800 | 159500 | 159700 | 158800 | 1552 |
| 521 | 20231017 | 103300 | 13224205700 | 159500 | 159900 | 159900 | 159200 | 937 |
| 522 | 20231017 | 103200 | 13074802300 | 160000 | 159900 | 160400 | 159800 | 668 |
| 523 | 20231017 | 103100 | 12967933300 | 159800 | 160100 | 160100 | 159700 | 553 |
| 524 | 20231017 | 103000 | 12879541200 | 160100 | 160900 | 160900 | 159800 | 1929 |
| 525 | 20231017 | 102900 | 12570111900 | 160900 | 160500 | 161000 | 160400 | 2607 |
| 526 | 20231017 | 102800 | 12151069300 | 160600 | 160200 | 160700 | 160100 | 2469 |
| 527 | 20231017 | 102700 | 11754934300 | 160200 | 159900 | 160200 | 159700 | 2048 |
| 528 | 20231017 | 102600 | 11427114500 | 159900 | 159600 | 159900 | 159300 | 1669 |
| 529 | 20231017 | 102500 | 11160717600 | 159600 | 159500 | 159700 | 159500 | 1625 |
| 530 | 20231017 | 102400 | 10901331700 | 159500 | 159100 | 159500 | 158900 | 3069 |
| 531 | 20231017 | 102300 | 10412750600 | 159000 | 158700 | 159200 | 158600 | 1454 |
| 532 | 20231017 | 102200 | 10181778000 | 158600 | 158000 | 158600 | 157900 | 2895 |
| 533 | 20231017 | 102100 | 9723349700 | 158000 | 157900 | 158100 | 157700 | 745 |
| 534 | 20231017 | 102000 | 9605659400 | 158000 | 156900 | 158100 | 156800 | 2313 |
| 535 | 20231017 | 101900 | 9241562600 | 156900 | 156800 | 156900 | 156700 | 407 |
| 536 | 20231017 | 101800 | 9177728500 | 156800 | 156300 | 156800 | 156300 | 835 |
| 537 | 20231017 | 101700 | 9047004900 | 156300 | 156500 | 156500 | 156200 | 282 |
| 538 | 20231017 | 101600 | 9002928000 | 156500 | 156700 | 156700 | 156400 | 352 |
| 539 | 20231017 | 101500 | 8947818000 | 156700 | 156600 | 156800 | 156600 | 226 |
| 540 | 20231017 | 101400 | 8912411300 | 156700 | 156800 | 156800 | 156600 | 297 |
| 541 | 20231017 | 101300 | 8865877900 | 156900 | 157200 | 157300 | 156900 | 570 |
| 542 | 20231017 | 101200 | 8776370300 | 157200 | 157300 | 157300 | 157100 | 694 |
| 543 | 20231017 | 101100 | 8667288000 | 157200 | 157400 | 157500 | 157100 | 311 |
| 544 | 20231017 | 101000 | 8618362000 | 157200 | 156500 | 157400 | 156400 | 976 |
| 545 | 20231017 | 100900 | 8465218400 | 156500 | 156700 | 156700 | 156500 | 1053 |
| 546 | 20231017 | 100800 | 8300217800 | 156800 | 156800 | 156900 | 156800 | 163 |
| 547 | 20231017 | 100700 | 8274658900 | 156800 | 156700 | 156900 | 156500 | 853 |
| 548 | 20231017 | 100600 | 8140912900 | 156800 | 156400 | 156900 | 156400 | 985 |
| 549 | 20231017 | 100500 | 7986504900 | 156500 | 156200 | 156500 | 156200 | 262 |
| 550 | 20231017 | 100400 | 7945557500 | 156200 | 156200 | 156200 | 156100 | 257 |
| 551 | 20231017 | 100300 | 7905422800 | 156200 | 156100 | 156300 | 156100 | 639 |
| 552 | 20231017 | 100200 | 7805625800 | 156200 | 155700 | 156200 | 155700 | 1659 |
| 553 | 20231017 | 100100 | 7546954500 | 155600 | 155200 | 155700 | 155200 | 484 |
| 554 | 20231017 | 100000 | 7471747800 | 155200 | 155500 | 155500 | 155200 | 433 |
| 555 | 20231017 | 095900 | 7404460600 | 155500 | 155200 | 155500 | 155200 | 483 |
| 556 | 20231017 | 095800 | 7329447700 | 155200 | 154900 | 155300 | 154900 | 718 |
| 557 | 20231017 | 095700 | 7218042000 | 154800 | 154600 | 154800 | 154500 | 210 |
| 558 | 20231017 | 095600 | 7185556100 | 154600 | 153800 | 154800 | 153800 | 485 |
| 559 | 20231017 | 095500 | 7110823700 | 153800 | 153700 | 153800 | 153700 | 146 |
| 560 | 20231017 | 095400 | 7088381700 | 153800 | 153800 | 153900 | 153700 | 126 |
| 561 | 20231017 | 095300 | 7069007600 | 153800 | 153900 | 153900 | 153800 | 72 |
| 562 | 20231017 | 095200 | 7057930700 | 153800 | 154200 | 154200 | 153800 | 416 |
| 563 | 20231017 | 095100 | 6993848700 | 154100 | 154200 | 154200 | 154100 | 70 |
| 564 | 20231017 | 095000 | 6983055600 | 154100 | 154300 | 154300 | 154100 | 205 |
| 565 | 20231017 | 094900 | 6951446000 | 154400 | 154500 | 154700 | 154300 | 201 |
| 566 | 20231017 | 094800 | 6920394800 | 154500 | 154500 | 154500 | 154200 | 201 |
| 567 | 20231017 | 094700 | 6889351500 | 154500 | 154300 | 154500 | 154200 | 80 |
| 568 | 20231017 | 094600 | 6877008300 | 154300 | 154300 | 154300 | 154100 | 67 |
| 569 | 20231017 | 094500 | 6866676000 | 154200 | 154500 | 154500 | 154200 | 61 |
| 570 | 20231017 | 094400 | 6857262400 | 154500 | 153800 | 154500 | 153600 | 675 |
| 571 | 20231017 | 094300 | 6753387600 | 153800 | 153800 | 153900 | 153700 | 282 |
| 572 | 20231017 | 094200 | 6710018100 | 153900 | 153900 | 154100 | 153800 | 212 |
| 573 | 20231017 | 094100 | 6677388500 | 153900 | 153800 | 153900 | 153800 | 260 |
| 574 | 20231017 | 094000 | 6637395900 | 153700 | 153700 | 153800 | 153600 | 166 |
| 575 | 20231017 | 093900 | 6611883500 | 153400 | 153300 | 153700 | 153200 | 767 |
| 576 | 20231017 | 093800 | 6494275700 | 153200 | 153300 | 153300 | 153100 | 589 |
| 577 | 20231017 | 093700 | 6404042200 | 153300 | 153200 | 153300 | 153200 | 491 |
| 578 | 20231017 | 093600 | 6328815400 | 153200 | 153200 | 153400 | 153200 | 300 |
| 579 | 20231017 | 093500 | 6282837200 | 153400 | 153100 | 153400 | 153100 | 411 |
| 580 | 20231017 | 093400 | 6219880700 | 153100 | 153200 | 153200 | 153000 | 1342 |
| 581 | 20231017 | 093300 | 6014460000 | 153100 | 153300 | 153300 | 153100 | 1730 |
| 582 | 20231017 | 093200 | 5749398900 | 153300 | 153800 | 153800 | 153300 | 1887 |
| 583 | 20231017 | 093100 | 5459701200 | 153800 | 154300 | 154300 | 153800 | 2471 |
| 584 | 20231017 | 093000 | 5079279200 | 154300 | 154400 | 154500 | 154300 | 426 |
| 585 | 20231017 | 092900 | 5013526200 | 154500 | 154500 | 154700 | 154500 | 330 |
| 586 | 20231017 | 092800 | 4962523200 | 154500 | 154500 | 154500 | 154400 | 327 |
| 587 | 20231017 | 092700 | 4912008700 | 154500 | 154100 | 154600 | 154100 | 1397 |
| 588 | 20231017 | 092600 | 4696480400 | 154100 | 154400 | 154400 | 154100 | 1481 |
| 589 | 20231017 | 092500 | 4468087900 | 154300 | 155100 | 155100 | 154300 | 2506 |
| 590 | 20231017 | 092400 | 4080744700 | 155100 | 154900 | 155200 | 154900 | 357 |
| 591 | 20231017 | 092300 | 4025386700 | 155000 | 155300 | 155400 | 154900 | 454 |
| 592 | 20231017 | 092200 | 3954975100 | 155500 | 154900 | 155500 | 154900 | 501 |
| 593 | 20231017 | 092100 | 3877230200 | 155000 | 155700 | 155800 | 155000 | 897 |
| 594 | 20231017 | 092000 | 3737840600 | 155700 | 156000 | 156000 | 155700 | 514 |
| 595 | 20231017 | 091900 | 3657704800 | 156000 | 156000 | 156100 | 156000 | 226 |
| 596 | 20231017 | 091800 | 3622444800 | 156000 | 156200 | 156300 | 155900 | 569 |
| 597 | 20231017 | 091700 | 3533612000 | 156300 | 155200 | 156400 | 155200 | 468 |
| 598 | 20231017 | 091600 | 3460679700 | 155100 | 154800 | 155100 | 154600 | 794 |
| 599 | 20231017 | 091500 | 3337794000 | 154800 | 155000 | 155000 | 154800 | 445 |
| 600 | 20231017 | 091400 | 3268854700 | 155000 | 155000 | 155000 | 154800 | 433 |
| 601 | 20231017 | 091300 | 3201800700 | 155000 | 155200 | 155200 | 154800 | 986 |
| 602 | 20231017 | 091200 | 3049005600 | 155200 | 155500 | 155600 | 155100 | 990 |
| 603 | 20231017 | 091100 | 2895231600 | 155600 | 155700 | 155800 | 155500 | 975 |
| 604 | 20231017 | 091000 | 2743411700 | 155800 | 155400 | 155900 | 155400 | 631 |
| 605 | 20231017 | 090900 | 2645166900 | 155400 | 155100 | 155700 | 155100 | 371 |
| 606 | 20231017 | 090800 | 2587508100 | 155100 | 154500 | 155100 | 154400 | 676 |
| 607 | 20231017 | 090700 | 2483026000 | 154500 | 154700 | 154700 | 154400 | 838 |
| 608 | 20231017 | 090600 | 2353560100 | 154700 | 155100 | 155200 | 154600 | 1423 |
| 609 | 20231017 | 090500 | 2133075500 | 155100 | 155400 | 155500 | 155000 | 981 |
| 610 | 20231017 | 090400 | 1980909900 | 155500 | 156500 | 156500 | 155500 | 1870 |
| 611 | 20231017 | 090300 | 1689335500 | 156900 | 156300 | 156900 | 156200 | 1370 |
| 612 | 20231017 | 090200 | 1475089700 | 156300 | 157300 | 157300 | 156200 | 2426 |
| 613 | 20231017 | 090100 | 1094889000 | 157300 | 157600 | 158300 | 156600 | 2617 |
| 614 | 20231017 | 090000 | 683585800 | 158400 | 158000 | 158500 | 157600 | 4326 |