34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 3 | 20231010 | 193300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 4 | 20231010 | 193200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 5 | 20231010 | 193100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 6 | 20231010 | 193000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 7 | 20231010 | 192900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 8 | 20231010 | 192800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 9 | 20231010 | 192700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 10 | 20231010 | 192600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 11 | 20231010 | 192500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 12 | 20231010 | 192400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 13 | 20231010 | 192300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 14 | 20231010 | 192200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 15 | 20231010 | 192100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 16 | 20231010 | 192000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 17 | 20231010 | 191900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 18 | 20231010 | 191800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 19 | 20231010 | 191700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 20 | 20231010 | 191600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 21 | 20231010 | 191500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 22 | 20231010 | 191400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 23 | 20231010 | 191300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 24 | 20231010 | 191200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 25 | 20231010 | 191100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 26 | 20231010 | 191000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 27 | 20231010 | 190900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 28 | 20231010 | 190800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 29 | 20231010 | 190700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 30 | 20231010 | 190600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 31 | 20231010 | 190500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 32 | 20231010 | 190400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 33 | 20231010 | 190300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 34 | 20231010 | 190200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 35 | 20231010 | 190100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 36 | 20231010 | 190000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 37 | 20231010 | 185900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 38 | 20231010 | 185800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 39 | 20231010 | 185700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 40 | 20231010 | 185600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 41 | 20231010 | 185500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 42 | 20231010 | 185400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 43 | 20231010 | 185300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 44 | 20231010 | 185200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 45 | 20231010 | 185100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 46 | 20231010 | 185000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 47 | 20231010 | 184900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 48 | 20231010 | 184800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 49 | 20231010 | 184700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 50 | 20231010 | 184600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 51 | 20231010 | 184500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 52 | 20231010 | 184400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 53 | 20231010 | 184300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 54 | 20231010 | 184200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 55 | 20231010 | 184100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 56 | 20231010 | 184000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 57 | 20231010 | 183900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 58 | 20231010 | 183800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 59 | 20231010 | 183700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 60 | 20231010 | 183600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 61 | 20231010 | 183500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 62 | 20231010 | 183400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 63 | 20231010 | 183300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 64 | 20231010 | 183200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 65 | 20231010 | 183100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 66 | 20231010 | 183000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 67 | 20231010 | 182900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 68 | 20231010 | 182800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 69 | 20231010 | 182700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 70 | 20231010 | 182600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 71 | 20231010 | 182500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 72 | 20231010 | 182400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 73 | 20231010 | 182300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 74 | 20231010 | 182200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 75 | 20231010 | 182100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 76 | 20231010 | 182000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 77 | 20231010 | 181900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 78 | 20231010 | 181800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 79 | 20231010 | 181700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 80 | 20231010 | 181600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 81 | 20231010 | 181500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 82 | 20231010 | 181400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 83 | 20231010 | 181300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 84 | 20231010 | 181200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 85 | 20231010 | 181100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 86 | 20231010 | 181000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 87 | 20231010 | 180900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 88 | 20231010 | 180800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 89 | 20231010 | 180700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 90 | 20231010 | 180600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 91 | 20231010 | 180500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 92 | 20231010 | 180400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 93 | 20231010 | 180300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 94 | 20231010 | 180200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 95 | 20231010 | 180100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 96 | 20231010 | 180000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 97 | 20231010 | 175900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 98 | 20231010 | 175800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 99 | 20231010 | 175700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 100 | 20231010 | 175600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 101 | 20231010 | 175500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 102 | 20231010 | 175400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 103 | 20231010 | 175300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 104 | 20231010 | 175200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 105 | 20231010 | 175100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 106 | 20231010 | 175000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 107 | 20231010 | 174900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 108 | 20231010 | 174800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 109 | 20231010 | 174700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 110 | 20231010 | 174600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 111 | 20231010 | 174500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 112 | 20231010 | 174400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 113 | 20231010 | 174300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 114 | 20231010 | 174200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 115 | 20231010 | 174100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 116 | 20231010 | 174000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 117 | 20231010 | 173900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 118 | 20231010 | 173800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 119 | 20231010 | 173700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 120 | 20231010 | 173600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 121 | 20231010 | 173500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 122 | 20231010 | 173400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 123 | 20231010 | 173300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 124 | 20231010 | 173200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 125 | 20231010 | 173100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 126 | 20231010 | 173000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 127 | 20231010 | 172900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 128 | 20231010 | 172800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 129 | 20231010 | 172700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 130 | 20231010 | 172600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 131 | 20231010 | 172500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 132 | 20231010 | 172400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 133 | 20231010 | 172300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 134 | 20231010 | 172200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 135 | 20231010 | 172100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 136 | 20231010 | 172000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 137 | 20231010 | 171900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 138 | 20231010 | 171800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 139 | 20231010 | 171700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 140 | 20231010 | 171600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 141 | 20231010 | 171500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 142 | 20231010 | 171400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 143 | 20231010 | 171300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 144 | 20231010 | 171200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 145 | 20231010 | 171100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 146 | 20231010 | 171000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 147 | 20231010 | 170900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 148 | 20231010 | 170800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 149 | 20231010 | 170700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 150 | 20231010 | 170600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 151 | 20231010 | 170500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 152 | 20231010 | 170400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 153 | 20231010 | 170300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 154 | 20231010 | 170200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 155 | 20231010 | 170100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 156 | 20231010 | 170000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 157 | 20231010 | 165900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 158 | 20231010 | 165800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 159 | 20231010 | 165700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 160 | 20231010 | 165600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 161 | 20231010 | 165500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 162 | 20231010 | 165400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 163 | 20231010 | 165300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 164 | 20231010 | 165200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 165 | 20231010 | 165100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 166 | 20231010 | 165000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 167 | 20231010 | 164900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 168 | 20231010 | 164800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 169 | 20231010 | 164700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 170 | 20231010 | 164600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 171 | 20231010 | 164500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 172 | 20231010 | 164400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 173 | 20231010 | 164300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 174 | 20231010 | 164200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 175 | 20231010 | 164100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 176 | 20231010 | 164000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 177 | 20231010 | 163900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 178 | 20231010 | 163800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 179 | 20231010 | 163700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 180 | 20231010 | 163600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 181 | 20231010 | 163500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 182 | 20231010 | 163400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 183 | 20231010 | 163300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 184 | 20231010 | 163200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 185 | 20231010 | 163100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 186 | 20231010 | 163000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 187 | 20231010 | 162900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 188 | 20231010 | 162800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 189 | 20231010 | 162700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 190 | 20231010 | 162600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 191 | 20231010 | 162500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 192 | 20231010 | 162400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 193 | 20231010 | 162300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 194 | 20231010 | 162200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 195 | 20231010 | 162100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 196 | 20231010 | 162000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 197 | 20231010 | 161900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 198 | 20231010 | 161800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 199 | 20231010 | 161700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 200 | 20231010 | 161600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 201 | 20231010 | 161500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 202 | 20231010 | 161400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 203 | 20231010 | 161300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 204 | 20231010 | 161200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 205 | 20231010 | 161100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 206 | 20231010 | 161000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 207 | 20231010 | 160900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 208 | 20231010 | 160800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 209 | 20231010 | 160700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 210 | 20231010 | 160600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 211 | 20231010 | 160500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 212 | 20231010 | 160400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 213 | 20231010 | 160300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 214 | 20231010 | 160200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 215 | 20231010 | 160100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 216 | 20231010 | 160000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 217 | 20231010 | 155900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 218 | 20231010 | 155800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 219 | 20231010 | 155700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 220 | 20231010 | 155600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 221 | 20231010 | 155500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 222 | 20231010 | 155400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 223 | 20231010 | 155300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 224 | 20231010 | 155200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 225 | 20231010 | 155100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 226 | 20231010 | 155000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 227 | 20231010 | 154900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 228 | 20231010 | 154800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 229 | 20231010 | 154700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 230 | 20231010 | 154600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 231 | 20231010 | 154500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 232 | 20231010 | 154400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 233 | 20231010 | 154300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 234 | 20231010 | 154200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 235 | 20231010 | 154100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 236 | 20231010 | 154000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 237 | 20231010 | 153900 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 238 | 20231010 | 153800 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 239 | 20231010 | 153700 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 240 | 20231010 | 153600 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 241 | 20231010 | 153500 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 242 | 20231010 | 153400 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 243 | 20231010 | 153300 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 244 | 20231010 | 153200 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 245 | 20231010 | 153100 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 0 |
| 246 | 20231010 | 153000 | 8288822200 | 77400 | 77400 | 77400 | 77400 | 2191 |
| 247 | 20231010 | 152900 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 248 | 20231010 | 152800 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 249 | 20231010 | 152700 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 250 | 20231010 | 152600 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 251 | 20231010 | 152500 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 252 | 20231010 | 152400 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 253 | 20231010 | 152300 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 254 | 20231010 | 152200 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 255 | 20231010 | 152100 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 256 | 20231010 | 152000 | 8119238800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 257 | 20231010 | 151900 | 8119238800 | 77100 | 77300 | 77300 | 77100 | 282 |
| 258 | 20231010 | 151800 | 8097460400 | 77300 | 77200 | 77400 | 77200 | 125 |
| 259 | 20231010 | 151700 | 8087795500 | 77200 | 77200 | 77200 | 77200 | 290 |
| 260 | 20231010 | 151600 | 8065407500 | 77200 | 77300 | 77400 | 77200 | 312 |
| 261 | 20231010 | 151500 | 8041303100 | 77300 | 77200 | 77400 | 77200 | 279 |
| 262 | 20231010 | 151400 | 8019737500 | 77300 | 77200 | 77300 | 77200 | 128 |
| 263 | 20231010 | 151300 | 8009855300 | 77100 | 77300 | 77300 | 77100 | 368 |
| 264 | 20231010 | 151200 | 7981424600 | 77400 | 77400 | 77400 | 77300 | 296 |
| 265 | 20231010 | 151100 | 7958515100 | 77400 | 77200 | 77400 | 77200 | 228 |
| 266 | 20231010 | 151000 | 7940886900 | 77300 | 77200 | 77300 | 77200 | 213 |
| 267 | 20231010 | 150900 | 7924442400 | 77100 | 77000 | 77100 | 77000 | 394 |
| 268 | 20231010 | 150800 | 7894065800 | 77100 | 77100 | 77100 | 77000 | 90 |
| 269 | 20231010 | 150700 | 7887130000 | 76900 | 76700 | 77100 | 76700 | 1013 |
| 270 | 20231010 | 150600 | 7809202500 | 76700 | 77300 | 77300 | 76700 | 555 |
| 271 | 20231010 | 150500 | 7766545500 | 77300 | 77100 | 77300 | 77100 | 389 |
| 272 | 20231010 | 150400 | 7736515900 | 77100 | 76900 | 77100 | 76900 | 429 |
| 273 | 20231010 | 150300 | 7703496100 | 76900 | 77000 | 77000 | 76700 | 288 |
| 274 | 20231010 | 150200 | 7681362500 | 77100 | 77000 | 77100 | 77000 | 76 |
| 275 | 20231010 | 150100 | 7675509900 | 76900 | 76800 | 76900 | 76800 | 145 |
| 276 | 20231010 | 150000 | 7664369400 | 77000 | 76500 | 77100 | 76500 | 970 |
| 277 | 20231010 | 145900 | 7590000300 | 76600 | 76600 | 76800 | 76500 | 1999 |
| 278 | 20231010 | 145800 | 7436805300 | 76600 | 76600 | 76700 | 76400 | 1131 |
| 279 | 20231010 | 145700 | 7350288900 | 76600 | 77000 | 77000 | 76600 | 777 |
| 280 | 20231010 | 145600 | 7290661200 | 77000 | 76500 | 77100 | 76500 | 2181 |
| 281 | 20231010 | 145500 | 7123162000 | 76600 | 76800 | 76900 | 76600 | 854 |
| 282 | 20231010 | 145400 | 7057619300 | 76800 | 77100 | 77100 | 76800 | 1314 |
| 283 | 20231010 | 145300 | 6956623800 | 76900 | 77000 | 77200 | 76900 | 1730 |
| 284 | 20231010 | 145200 | 6823451000 | 76900 | 77200 | 77300 | 76900 | 2323 |
| 285 | 20231010 | 145100 | 6644459000 | 77200 | 77200 | 77400 | 77100 | 1712 |
| 286 | 20231010 | 145000 | 6512251300 | 77200 | 77300 | 77400 | 77100 | 1194 |
| 287 | 20231010 | 144900 | 6420032200 | 77300 | 77300 | 77500 | 77200 | 2432 |
| 288 | 20231010 | 144800 | 6232020100 | 77300 | 77500 | 77500 | 77200 | 1343 |
| 289 | 20231010 | 144700 | 6128069700 | 77500 | 77600 | 77700 | 77500 | 1391 |
| 290 | 20231010 | 144600 | 6020083800 | 77600 | 78000 | 78000 | 77600 | 1381 |
| 291 | 20231010 | 144500 | 5912559900 | 78000 | 78100 | 78100 | 78000 | 124 |
| 292 | 20231010 | 144400 | 5902887300 | 78000 | 78100 | 78200 | 78000 | 260 |
| 293 | 20231010 | 144300 | 5882592100 | 78100 | 78200 | 78200 | 78100 | 217 |
| 294 | 20231010 | 144200 | 5865643400 | 78100 | 78100 | 78200 | 78100 | 59 |
| 295 | 20231010 | 144100 | 5861034800 | 78100 | 78300 | 78400 | 78100 | 162 |
| 296 | 20231010 | 144000 | 5848364900 | 78300 | 78300 | 78400 | 78300 | 166 |
| 297 | 20231010 | 143900 | 5835366200 | 78300 | 78300 | 78400 | 78300 | 97 |
| 298 | 20231010 | 143800 | 5827769000 | 78300 | 78300 | 78400 | 78300 | 63 |
| 299 | 20231010 | 143700 | 5822835600 | 78400 | 78300 | 78400 | 78200 | 324 |
| 300 | 20231010 | 143600 | 5797471000 | 78200 | 78200 | 78300 | 78100 | 474 |
| 301 | 20231010 | 143500 | 5760404600 | 78200 | 78200 | 78200 | 78100 | 233 |
| 302 | 20231010 | 143400 | 5742190200 | 78200 | 78200 | 78300 | 78200 | 259 |
| 303 | 20231010 | 143300 | 5721935900 | 78200 | 78200 | 78300 | 78100 | 325 |
| 304 | 20231010 | 143200 | 5696519600 | 78100 | 78200 | 78400 | 78100 | 879 |
| 305 | 20231010 | 143100 | 5627747200 | 78400 | 78000 | 78400 | 78000 | 241 |
| 306 | 20231010 | 143000 | 5608932400 | 77900 | 77800 | 78100 | 77700 | 1024 |
| 307 | 20231010 | 142900 | 5529166100 | 77800 | 77600 | 77800 | 77500 | 715 |
| 308 | 20231010 | 142800 | 5473625300 | 77500 | 77600 | 77600 | 77500 | 125 |
| 309 | 20231010 | 142700 | 5463931500 | 77600 | 77600 | 77600 | 77400 | 533 |
| 310 | 20231010 | 142600 | 5422613400 | 77500 | 77500 | 77500 | 77300 | 306 |
| 311 | 20231010 | 142500 | 5398915900 | 77400 | 77500 | 77500 | 77400 | 169 |
| 312 | 20231010 | 142400 | 5385821400 | 77500 | 77600 | 77600 | 77500 | 246 |
| 313 | 20231010 | 142300 | 5366750500 | 77600 | 77600 | 77700 | 77500 | 878 |
| 314 | 20231010 | 142200 | 5298604100 | 77500 | 77400 | 77700 | 77000 | 1875 |
| 315 | 20231010 | 142100 | 5153604800 | 77500 | 77700 | 77700 | 77400 | 1066 |
| 316 | 20231010 | 142000 | 5070877600 | 77700 | 77800 | 77800 | 77700 | 281 |
| 317 | 20231010 | 141900 | 5049029800 | 77700 | 77800 | 77900 | 77700 | 405 |
| 318 | 20231010 | 141800 | 5017532100 | 77700 | 77600 | 77800 | 77600 | 1053 |
| 319 | 20231010 | 141700 | 4935704500 | 77700 | 77700 | 77800 | 77600 | 468 |
| 320 | 20231010 | 141600 | 4899342200 | 77800 | 77800 | 77800 | 77700 | 184 |
| 321 | 20231010 | 141500 | 4885029900 | 77800 | 77800 | 77900 | 77800 | 78 |
| 322 | 20231010 | 141400 | 4878961400 | 77900 | 78000 | 78000 | 77700 | 1347 |
| 323 | 20231010 | 141300 | 4774036600 | 78000 | 78100 | 78100 | 78000 | 726 |
| 324 | 20231010 | 141200 | 4717387500 | 78100 | 78200 | 78200 | 78100 | 121 |
| 325 | 20231010 | 141100 | 4707934900 | 78100 | 78100 | 78200 | 78100 | 99 |
| 326 | 20231010 | 141000 | 4700202200 | 78100 | 78100 | 78200 | 78100 | 72 |
| 327 | 20231010 | 140900 | 4694578800 | 78100 | 78200 | 78200 | 78100 | 95 |
| 328 | 20231010 | 140800 | 4687150900 | 78200 | 78200 | 78200 | 78200 | 113 |
| 329 | 20231010 | 140700 | 4678314300 | 78200 | 78200 | 78300 | 78200 | 79 |
| 330 | 20231010 | 140600 | 4672134200 | 78200 | 78200 | 78300 | 78200 | 61 |
| 331 | 20231010 | 140500 | 4667363100 | 78200 | 78200 | 78300 | 78200 | 243 |
| 332 | 20231010 | 140400 | 4648360400 | 78100 | 78100 | 78300 | 78100 | 325 |
| 333 | 20231010 | 140300 | 4622947300 | 78100 | 78200 | 78200 | 78100 | 1974 |
| 334 | 20231010 | 140200 | 4468758600 | 78200 | 78200 | 78300 | 78200 | 72 |
| 335 | 20231010 | 140100 | 4463126300 | 78200 | 78300 | 78300 | 78200 | 196 |
| 336 | 20231010 | 140000 | 4447795600 | 78300 | 78400 | 78500 | 78300 | 319 |
| 337 | 20231010 | 135900 | 4422792100 | 78400 | 78400 | 78400 | 78400 | 81 |
| 338 | 20231010 | 135800 | 4416441700 | 78400 | 78400 | 78500 | 78400 | 38 |
| 339 | 20231010 | 135700 | 4413461700 | 78400 | 78400 | 78500 | 78400 | 155 |
| 340 | 20231010 | 135600 | 4401307100 | 78400 | 78600 | 78600 | 78400 | 258 |
| 341 | 20231010 | 135500 | 4381031800 | 78600 | 78700 | 78700 | 78600 | 60 |
| 342 | 20231010 | 135400 | 4376312600 | 78600 | 78700 | 78700 | 78600 | 26 |
| 343 | 20231010 | 135300 | 4374267200 | 78700 | 78700 | 78700 | 78700 | 25 |
| 344 | 20231010 | 135200 | 4372299700 | 78700 | 78600 | 78700 | 78600 | 35 |
| 345 | 20231010 | 135100 | 4369546300 | 78700 | 78300 | 78800 | 78200 | 260 |
| 346 | 20231010 | 135000 | 4349155500 | 78200 | 78400 | 78400 | 78200 | 740 |
| 347 | 20231010 | 134900 | 4291271800 | 78400 | 78400 | 78400 | 78300 | 44 |
| 348 | 20231010 | 134800 | 4287823800 | 78300 | 78400 | 78400 | 78300 | 75 |
| 349 | 20231010 | 134700 | 4281948900 | 78400 | 78700 | 78700 | 78400 | 585 |
| 350 | 20231010 | 134600 | 4235975800 | 78700 | 78700 | 78700 | 78600 | 48 |
| 351 | 20231010 | 134500 | 4232198800 | 78600 | 78600 | 78700 | 78600 | 45 |
| 352 | 20231010 | 134400 | 4228658300 | 78600 | 78700 | 78700 | 78600 | 9 |
| 353 | 20231010 | 134300 | 4227950300 | 78600 | 78500 | 78600 | 78500 | 766 |
| 354 | 20231010 | 134200 | 4167765000 | 78600 | 78400 | 78600 | 78400 | 305 |
| 355 | 20231010 | 134100 | 4143839500 | 78400 | 78300 | 78400 | 78300 | 21 |
| 356 | 20231010 | 134000 | 4142193800 | 78300 | 78300 | 78400 | 78300 | 439 |
| 357 | 20231010 | 133900 | 4107818700 | 78300 | 78300 | 78400 | 78300 | 70 |
| 358 | 20231010 | 133800 | 4102336800 | 78300 | 78600 | 78600 | 78300 | 232 |
| 359 | 20231010 | 133700 | 4084140800 | 78500 | 78600 | 78600 | 78500 | 59 |
| 360 | 20231010 | 133600 | 4079508500 | 78500 | 78600 | 78600 | 78500 | 40 |
| 361 | 20231010 | 133500 | 4076368400 | 78600 | 78600 | 78600 | 78500 | 172 |
| 362 | 20231010 | 133400 | 4062850500 | 78500 | 78800 | 78800 | 78500 | 186 |
| 363 | 20231010 | 133300 | 4048217500 | 78700 | 78800 | 78800 | 78700 | 50 |
| 364 | 20231010 | 133200 | 4044279400 | 78700 | 78600 | 78700 | 78600 | 339 |
| 365 | 20231010 | 133100 | 4017603500 | 78600 | 78600 | 78700 | 78600 | 36 |
| 366 | 20231010 | 133000 | 4014771400 | 78600 | 78600 | 78700 | 78600 | 65 |
| 367 | 20231010 | 132900 | 4009657200 | 78700 | 78600 | 78700 | 78600 | 24 |
| 368 | 20231010 | 132800 | 4007769800 | 78600 | 78400 | 78700 | 78400 | 383 |
| 369 | 20231010 | 132700 | 3977679900 | 78400 | 78500 | 78500 | 78400 | 74 |
| 370 | 20231010 | 132600 | 3971874900 | 78500 | 78300 | 78500 | 78300 | 268 |
| 371 | 20231010 | 132500 | 3950855200 | 78300 | 78400 | 78400 | 78300 | 135 |
| 372 | 20231010 | 132400 | 3940280900 | 78400 | 78400 | 78500 | 78400 | 292 |
| 373 | 20231010 | 132300 | 3917388000 | 78400 | 78500 | 78500 | 78400 | 22 |
| 374 | 20231010 | 132200 | 3915661600 | 78500 | 78500 | 78500 | 78500 | 31 |
| 375 | 20231010 | 132100 | 3913228100 | 78400 | 78500 | 78600 | 78400 | 271 |
| 376 | 20231010 | 132000 | 3891941800 | 78600 | 78600 | 78600 | 78500 | 72 |
| 377 | 20231010 | 131900 | 3886283100 | 78600 | 78400 | 78600 | 78400 | 253 |
| 378 | 20231010 | 131800 | 3866421100 | 78400 | 78500 | 78500 | 78400 | 26 |
| 379 | 20231010 | 131700 | 3864380800 | 78400 | 78400 | 78500 | 78400 | 31 |
| 380 | 20231010 | 131600 | 3861949500 | 78400 | 78400 | 78400 | 78400 | 60 |
| 381 | 20231010 | 131500 | 3857245500 | 78500 | 78600 | 78600 | 78300 | 230 |
| 382 | 20231010 | 131400 | 3839190900 | 78500 | 78500 | 78500 | 78500 | 11 |
| 383 | 20231010 | 131300 | 3838327400 | 78600 | 78500 | 78600 | 78500 | 49 |
| 384 | 20231010 | 131200 | 3834477200 | 78500 | 78700 | 78700 | 78500 | 18 |
| 385 | 20231010 | 131100 | 3833062500 | 78600 | 78600 | 78700 | 78600 | 174 |
| 386 | 20231010 | 131000 | 3819384800 | 78600 | 78600 | 78600 | 78500 | 165 |
| 387 | 20231010 | 130900 | 3806417900 | 78600 | 78700 | 78700 | 78600 | 375 |
| 388 | 20231010 | 130800 | 3776924800 | 78800 | 78500 | 78800 | 78500 | 349 |
| 389 | 20231010 | 130700 | 3749477000 | 78500 | 78500 | 78600 | 78500 | 38 |
| 390 | 20231010 | 130600 | 3746492500 | 78500 | 78300 | 78600 | 78300 | 584 |
| 391 | 20231010 | 130500 | 3700689100 | 78300 | 78400 | 78500 | 78200 | 478 |
| 392 | 20231010 | 130400 | 3663242600 | 78400 | 78500 | 78500 | 78400 | 120 |
| 393 | 20231010 | 130300 | 3653825600 | 78500 | 78600 | 78600 | 78500 | 570 |
| 394 | 20231010 | 130200 | 3609059200 | 78600 | 78800 | 78800 | 78600 | 449 |
| 395 | 20231010 | 130100 | 3573730900 | 78900 | 78900 | 78900 | 78800 | 31 |
| 396 | 20231010 | 130000 | 3571286200 | 78800 | 78900 | 78900 | 78800 | 40 |
| 397 | 20231010 | 125900 | 3568134000 | 78800 | 78900 | 78900 | 78800 | 69 |
| 398 | 20231010 | 125800 | 3562694300 | 78800 | 78800 | 78900 | 78800 | 67 |
| 399 | 20231010 | 125700 | 3557412800 | 78800 | 78900 | 78900 | 78800 | 108 |
| 400 | 20231010 | 125600 | 3548901500 | 78800 | 78800 | 78900 | 78800 | 108 |
| 401 | 20231010 | 125500 | 3540387900 | 78800 | 78800 | 78800 | 78800 | 19 |
| 402 | 20231010 | 125400 | 3538890700 | 78800 | 78800 | 78900 | 78800 | 26 |
| 403 | 20231010 | 125300 | 3536841300 | 78800 | 78800 | 78900 | 78800 | 112 |
| 404 | 20231010 | 125200 | 3528013200 | 78800 | 79000 | 79000 | 78800 | 775 |
| 405 | 20231010 | 125100 | 3466823400 | 79000 | 79000 | 79100 | 79000 | 60 |
| 406 | 20231010 | 125000 | 3462081700 | 79000 | 79100 | 79100 | 79000 | 206 |
| 407 | 20231010 | 124900 | 3445791600 | 79100 | 79100 | 79100 | 79100 | 86 |
| 408 | 20231010 | 124800 | 3438989000 | 79200 | 79100 | 79200 | 79100 | 55 |
| 409 | 20231010 | 124700 | 3434635100 | 79100 | 79200 | 79200 | 79100 | 43 |
| 410 | 20231010 | 124600 | 3431232200 | 79100 | 79100 | 79200 | 79100 | 62 |
| 411 | 20231010 | 124500 | 3426325100 | 79200 | 79100 | 79200 | 79100 | 39 |
| 412 | 20231010 | 124400 | 3423237900 | 79100 | 79200 | 79200 | 79100 | 22 |
| 413 | 20231010 | 124300 | 3421495700 | 79100 | 79100 | 79200 | 79100 | 34 |
| 414 | 20231010 | 124200 | 3418805600 | 79100 | 79100 | 79100 | 79100 | 37 |
| 415 | 20231010 | 124100 | 3415878900 | 79100 | 79200 | 79200 | 79100 | 43 |
| 416 | 20231010 | 124000 | 3412473600 | 79100 | 79100 | 79100 | 79100 | 9 |
| 417 | 20231010 | 123900 | 3411761700 | 79100 | 79100 | 79100 | 79100 | 118 |
| 418 | 20231010 | 123800 | 3402427900 | 79100 | 79100 | 79100 | 79100 | 40 |
| 419 | 20231010 | 123700 | 3399263900 | 79100 | 79000 | 79100 | 79000 | 11 |
| 420 | 20231010 | 123600 | 3398394800 | 79100 | 79000 | 79100 | 79000 | 80 |
| 421 | 20231010 | 123500 | 3392067500 | 79200 | 79000 | 79200 | 79000 | 151 |
| 422 | 20231010 | 123400 | 3380123000 | 79000 | 79000 | 79100 | 79000 | 78 |
| 423 | 20231010 | 123300 | 3373955300 | 79000 | 79100 | 79200 | 79000 | 123 |
| 424 | 20231010 | 123200 | 3364227700 | 79100 | 79100 | 79100 | 79100 | 39 |
| 425 | 20231010 | 123100 | 3361142800 | 79100 | 79000 | 79200 | 79000 | 43 |
| 426 | 20231010 | 123000 | 3357740700 | 79000 | 79100 | 79200 | 79000 | 62 |
| 427 | 20231010 | 122900 | 3352838300 | 79100 | 79200 | 79300 | 79100 | 290 |
| 428 | 20231010 | 122800 | 3329883100 | 79200 | 79200 | 79200 | 79200 | 22 |
| 429 | 20231010 | 122700 | 3328140700 | 79300 | 79200 | 79300 | 79200 | 111 |
| 430 | 20231010 | 122600 | 3319343800 | 79300 | 79200 | 79300 | 79200 | 40 |
| 431 | 20231010 | 122500 | 3316174500 | 79200 | 79200 | 79300 | 79200 | 46 |
| 432 | 20231010 | 122400 | 3312530200 | 79200 | 79200 | 79300 | 79200 | 58 |
| 433 | 20231010 | 122300 | 3307934700 | 79200 | 79200 | 79200 | 79200 | 101 |
| 434 | 20231010 | 122200 | 3299935500 | 79200 | 79400 | 79400 | 79200 | 633 |
| 435 | 20231010 | 122100 | 3249750700 | 79500 | 79400 | 79500 | 79400 | 55 |
| 436 | 20231010 | 122000 | 3245382400 | 79400 | 79500 | 79500 | 79400 | 441 |
| 437 | 20231010 | 121900 | 3210336300 | 79500 | 79500 | 79600 | 79500 | 36 |
| 438 | 20231010 | 121800 | 3207472600 | 79500 | 79500 | 79500 | 79500 | 26 |
| 439 | 20231010 | 121700 | 3205405600 | 79500 | 79500 | 79600 | 79500 | 39 |
| 440 | 20231010 | 121600 | 3202304500 | 79600 | 79600 | 79700 | 79500 | 53 |
| 441 | 20231010 | 121500 | 3198087500 | 79600 | 79600 | 79700 | 79600 | 119 |
| 442 | 20231010 | 121400 | 3188614600 | 79700 | 79600 | 79700 | 79600 | 65 |
| 443 | 20231010 | 121300 | 3183438100 | 79600 | 79600 | 79600 | 79600 | 49 |
| 444 | 20231010 | 121200 | 3179537700 | 79600 | 79600 | 79700 | 79600 | 64 |
| 445 | 20231010 | 121100 | 3174441500 | 79600 | 79600 | 79600 | 79600 | 63 |
| 446 | 20231010 | 121000 | 3169426700 | 79600 | 79600 | 79600 | 79600 | 45 |
| 447 | 20231010 | 120900 | 3165844700 | 79600 | 79900 | 79900 | 79600 | 400 |
| 448 | 20231010 | 120800 | 3133944200 | 79800 | 79800 | 79900 | 79800 | 35 |
| 449 | 20231010 | 120700 | 3131150400 | 79900 | 79800 | 79900 | 79800 | 47 |
| 450 | 20231010 | 120600 | 3127397100 | 79800 | 79800 | 79800 | 79800 | 8 |
| 451 | 20231010 | 120500 | 3126758700 | 79800 | 79900 | 79900 | 79800 | 9 |
| 452 | 20231010 | 120400 | 3126040300 | 79900 | 79800 | 79900 | 79800 | 42 |
| 453 | 20231010 | 120300 | 3122684900 | 79900 | 79800 | 79900 | 79700 | 212 |
| 454 | 20231010 | 120200 | 3105769900 | 79700 | 79800 | 79800 | 79700 | 33 |
| 455 | 20231010 | 120100 | 3103138000 | 79800 | 79800 | 79900 | 79800 | 174 |
| 456 | 20231010 | 120000 | 3089252600 | 79900 | 79800 | 79900 | 79800 | 311 |
| 457 | 20231010 | 115900 | 3064434600 | 79800 | 79800 | 79800 | 79700 | 69 |
| 458 | 20231010 | 115800 | 3058931300 | 79800 | 79800 | 79800 | 79800 | 3 |
| 459 | 20231010 | 115700 | 3058691900 | 79700 | 79800 | 79800 | 79700 | 22 |
| 460 | 20231010 | 115600 | 3056937200 | 79800 | 79800 | 79800 | 79700 | 133 |
| 461 | 20231010 | 115500 | 3046325000 | 79800 | 79800 | 79800 | 79700 | 67 |
| 462 | 20231010 | 115400 | 3040984800 | 79800 | 79800 | 79800 | 79700 | 58 |
| 463 | 20231010 | 115300 | 3036359700 | 79800 | 79700 | 79800 | 79700 | 142 |
| 464 | 20231010 | 115200 | 3025030900 | 79800 | 79700 | 79800 | 79700 | 38 |
| 465 | 20231010 | 115100 | 3022001000 | 79800 | 79700 | 79800 | 79700 | 11 |
| 466 | 20231010 | 115000 | 3021123700 | 79800 | 79700 | 79800 | 79700 | 121 |
| 467 | 20231010 | 114900 | 3011468500 | 79800 | 79800 | 79800 | 79700 | 251 |
| 468 | 20231010 | 114800 | 2991452600 | 79900 | 79800 | 79900 | 79800 | 25 |
| 469 | 20231010 | 114700 | 2989455600 | 79800 | 79800 | 79900 | 79800 | 163 |
| 470 | 20231010 | 114600 | 2976434500 | 79800 | 79800 | 79900 | 79800 | 29 |
| 471 | 20231010 | 114500 | 2974118400 | 79800 | 79900 | 79900 | 79800 | 19 |
| 472 | 20231010 | 114400 | 2972600500 | 79800 | 79800 | 79900 | 79800 | 139 |
| 473 | 20231010 | 114300 | 2961496700 | 79800 | 79800 | 79900 | 79800 | 30 |
| 474 | 20231010 | 114200 | 2959102100 | 79800 | 79800 | 79800 | 79800 | 81 |
| 475 | 20231010 | 114100 | 2952638300 | 79700 | 79700 | 79800 | 79700 | 129 |
| 476 | 20231010 | 114000 | 2942345600 | 79800 | 79800 | 79800 | 79800 | 23 |
| 477 | 20231010 | 113900 | 2940510200 | 79700 | 79800 | 79800 | 79700 | 72 |
| 478 | 20231010 | 113800 | 2934770700 | 79700 | 79600 | 79800 | 79600 | 211 |
| 479 | 20231010 | 113700 | 2917952200 | 79700 | 79600 | 79700 | 79600 | 20 |
| 480 | 20231010 | 113600 | 2916358800 | 79600 | 79600 | 79700 | 79600 | 140 |
| 481 | 20231010 | 113500 | 2905213700 | 79600 | 79600 | 79600 | 79500 | 168 |
| 482 | 20231010 | 113400 | 2891843800 | 79500 | 79500 | 79500 | 79500 | 3 |
| 483 | 20231010 | 113300 | 2891605300 | 79500 | 79600 | 79600 | 79500 | 11 |
| 484 | 20231010 | 113200 | 2890730200 | 79500 | 79500 | 79600 | 79500 | 164 |
| 485 | 20231010 | 113100 | 2877678600 | 79600 | 79600 | 79600 | 79600 | 245 |
| 486 | 20231010 | 113000 | 2858176600 | 79600 | 79600 | 79700 | 79600 | 152 |
| 487 | 20231010 | 112900 | 2846073100 | 79700 | 79600 | 79700 | 79600 | 133 |
| 488 | 20231010 | 112800 | 2835474600 | 79600 | 79600 | 79700 | 79600 | 67 |
| 489 | 20231010 | 112700 | 2830140800 | 79700 | 79700 | 79700 | 79600 | 32 |
| 490 | 20231010 | 112600 | 2827590800 | 79700 | 79600 | 79700 | 79500 | 250 |
| 491 | 20231010 | 112500 | 2807691300 | 79600 | 79700 | 79700 | 79600 | 124 |
| 492 | 20231010 | 112400 | 2797818500 | 79600 | 79700 | 79700 | 79600 | 24 |
| 493 | 20231010 | 112300 | 2795906100 | 79600 | 79600 | 79700 | 79600 | 145 |
| 494 | 20231010 | 112200 | 2784352600 | 79700 | 79700 | 79700 | 79600 | 275 |
| 495 | 20231010 | 112100 | 2762440000 | 79800 | 79700 | 79800 | 79700 | 11 |
| 496 | 20231010 | 112000 | 2761563200 | 79700 | 80100 | 80100 | 79700 | 1607 |
| 497 | 20231010 | 111900 | 2633091600 | 80000 | 80100 | 80100 | 80000 | 1516 |
| 498 | 20231010 | 111800 | 2511809500 | 80000 | 80100 | 80100 | 80000 | 45 |
| 499 | 20231010 | 111700 | 2508206500 | 80100 | 80000 | 80100 | 80000 | 28 |
| 500 | 20231010 | 111600 | 2505964300 | 80000 | 80100 | 80100 | 80000 | 28 |
| 501 | 20231010 | 111500 | 2503722500 | 80000 | 80100 | 80100 | 80000 | 43 |
| 502 | 20231010 | 111400 | 2500278500 | 80100 | 80100 | 80100 | 80100 | 35 |
| 503 | 20231010 | 111300 | 2497475000 | 80000 | 80100 | 80100 | 80000 | 45 |
| 504 | 20231010 | 111200 | 2493873400 | 80000 | 80100 | 80100 | 80000 | 120 |
| 505 | 20231010 | 111100 | 2484262400 | 80100 | 80100 | 80100 | 80100 | 3 |
| 506 | 20231010 | 111000 | 2484022100 | 80000 | 80100 | 80100 | 80000 | 71 |
| 507 | 20231010 | 110900 | 2478336300 | 80000 | 80100 | 80100 | 80000 | 13 |
| 508 | 20231010 | 110800 | 2477295600 | 80000 | 80000 | 80100 | 80000 | 201 |
| 509 | 20231010 | 110700 | 2461214500 | 80000 | 80000 | 80100 | 80000 | 25 |
| 510 | 20231010 | 110600 | 2459213600 | 80100 | 80100 | 80100 | 80000 | 40 |
| 511 | 20231010 | 110500 | 2456010400 | 80100 | 80100 | 80100 | 80100 | 45 |
| 512 | 20231010 | 110400 | 2452405900 | 80000 | 80000 | 80200 | 80000 | 22 |
| 513 | 20231010 | 110300 | 2450644700 | 80000 | 80200 | 80300 | 80000 | 195 |
| 514 | 20231010 | 110200 | 2435017600 | 80200 | 80200 | 80200 | 80200 | 20 |
| 515 | 20231010 | 110100 | 2433413600 | 80200 | 80100 | 80200 | 80100 | 253 |
| 516 | 20231010 | 110000 | 2413124600 | 80100 | 80100 | 80200 | 80100 | 82 |
| 517 | 20231010 | 105900 | 2406555600 | 80100 | 80200 | 80200 | 80100 | 34 |
| 518 | 20231010 | 105800 | 2403831300 | 80100 | 80200 | 80300 | 80100 | 202 |
| 519 | 20231010 | 105700 | 2387629900 | 80200 | 80200 | 80200 | 80200 | 51 |
| 520 | 20231010 | 105600 | 2383539700 | 80200 | 80400 | 80400 | 80200 | 137 |
| 521 | 20231010 | 105500 | 2372537600 | 80400 | 80400 | 80500 | 80300 | 164 |
| 522 | 20231010 | 105400 | 2359351300 | 80500 | 80500 | 80600 | 80400 | 143 |
| 523 | 20231010 | 105300 | 2347840900 | 80500 | 80500 | 80600 | 80500 | 53 |
| 524 | 20231010 | 105200 | 2343571600 | 80500 | 80600 | 80600 | 80500 | 176 |
| 525 | 20231010 | 105100 | 2329392500 | 80700 | 80700 | 80800 | 80700 | 119 |
| 526 | 20231010 | 105000 | 2319787000 | 80800 | 80700 | 80800 | 80700 | 24 |
| 527 | 20231010 | 104900 | 2317849400 | 80700 | 80800 | 80800 | 80700 | 53 |
| 528 | 20231010 | 104800 | 2313570200 | 80700 | 80800 | 80800 | 80700 | 68 |
| 529 | 20231010 | 104700 | 2308079500 | 80700 | 80600 | 80700 | 80600 | 79 |
| 530 | 20231010 | 104600 | 2301706000 | 80600 | 80600 | 80700 | 80600 | 319 |
| 531 | 20231010 | 104500 | 2275966100 | 80600 | 80500 | 80700 | 80400 | 423 |
| 532 | 20231010 | 104400 | 2241886500 | 80500 | 80500 | 80500 | 80500 | 41 |
| 533 | 20231010 | 104300 | 2238586000 | 80500 | 80500 | 80600 | 80500 | 167 |
| 534 | 20231010 | 104200 | 2225140200 | 80500 | 80400 | 80600 | 80400 | 55 |
| 535 | 20231010 | 104100 | 2220711100 | 80500 | 80600 | 80600 | 80300 | 302 |
| 536 | 20231010 | 104000 | 2196411200 | 80500 | 80600 | 80600 | 80500 | 36 |
| 537 | 20231010 | 103900 | 2193512300 | 80600 | 80400 | 80600 | 80300 | 322 |
| 538 | 20231010 | 103800 | 2167587100 | 80400 | 80300 | 80500 | 80300 | 357 |
| 539 | 20231010 | 103700 | 2138882700 | 80300 | 80300 | 80300 | 80300 | 15 |
| 540 | 20231010 | 103600 | 2137678200 | 80300 | 80300 | 80300 | 80200 | 99 |
| 541 | 20231010 | 103500 | 2129729800 | 80300 | 80200 | 80500 | 80200 | 307 |
| 542 | 20231010 | 103400 | 2105062900 | 80300 | 80400 | 80400 | 80200 | 120 |
| 543 | 20231010 | 103300 | 2095424500 | 80400 | 80400 | 80500 | 80400 | 97 |
| 544 | 20231010 | 103200 | 2087622700 | 80300 | 80300 | 80500 | 80200 | 360 |
| 545 | 20231010 | 103100 | 2058704000 | 80300 | 80400 | 80400 | 80300 | 123 |
| 546 | 20231010 | 103000 | 2048819900 | 80300 | 80200 | 80400 | 80200 | 221 |
| 547 | 20231010 | 102900 | 2031066000 | 80200 | 80100 | 80300 | 80100 | 187 |
| 548 | 20231010 | 102800 | 2016071000 | 80100 | 80100 | 80200 | 80100 | 115 |
| 549 | 20231010 | 102700 | 2006858000 | 80100 | 80200 | 80300 | 80100 | 104 |
| 550 | 20231010 | 102600 | 1998521600 | 80100 | 80100 | 80200 | 80100 | 147 |
| 551 | 20231010 | 102500 | 1986743400 | 80100 | 80300 | 80400 | 80100 | 145 |
| 552 | 20231010 | 102400 | 1975110400 | 80300 | 80500 | 80500 | 80300 | 158 |
| 553 | 20231010 | 102300 | 1962409100 | 80400 | 80400 | 80400 | 80300 | 123 |
| 554 | 20231010 | 102200 | 1952522500 | 80400 | 80200 | 80500 | 80200 | 416 |
| 555 | 20231010 | 102100 | 1919109600 | 80200 | 80300 | 80300 | 80200 | 132 |
| 556 | 20231010 | 102000 | 1908513500 | 80300 | 80100 | 80400 | 80100 | 196 |
| 557 | 20231010 | 101900 | 1892786900 | 80100 | 80200 | 80300 | 80100 | 118 |
| 558 | 20231010 | 101800 | 1883323500 | 80200 | 80300 | 80300 | 80200 | 247 |
| 559 | 20231010 | 101700 | 1863497200 | 80300 | 80100 | 80300 | 80100 | 242 |
| 560 | 20231010 | 101600 | 1844087100 | 80200 | 80200 | 80300 | 80100 | 165 |
| 561 | 20231010 | 101500 | 1830856400 | 80100 | 80200 | 80200 | 80100 | 128 |
| 562 | 20231010 | 101400 | 1820592000 | 80300 | 80100 | 80300 | 80100 | 118 |
| 563 | 20231010 | 101300 | 1811127900 | 80100 | 79900 | 80200 | 79900 | 288 |
| 564 | 20231010 | 101200 | 1788078800 | 79900 | 79900 | 80000 | 79800 | 99 |
| 565 | 20231010 | 101100 | 1780171900 | 79900 | 79800 | 80000 | 79800 | 254 |
| 566 | 20231010 | 101000 | 1759873700 | 79800 | 79700 | 79900 | 79600 | 281 |
| 567 | 20231010 | 100900 | 1737458600 | 79700 | 79800 | 79900 | 79700 | 258 |
| 568 | 20231010 | 100800 | 1716873600 | 79800 | 79900 | 79900 | 79800 | 76 |
| 569 | 20231010 | 100700 | 1710806200 | 79800 | 79700 | 79900 | 79700 | 140 |
| 570 | 20231010 | 100600 | 1699633700 | 79700 | 79700 | 79800 | 79600 | 404 |
| 571 | 20231010 | 100500 | 1667441700 | 79700 | 79600 | 79700 | 79600 | 93 |
| 572 | 20231010 | 100400 | 1660033900 | 79600 | 79700 | 79700 | 79600 | 134 |
| 573 | 20231010 | 100300 | 1649360300 | 79700 | 79600 | 79700 | 79500 | 272 |
| 574 | 20231010 | 100200 | 1627703800 | 79600 | 79700 | 79700 | 79600 | 82 |
| 575 | 20231010 | 100100 | 1621171000 | 79700 | 79800 | 79900 | 79700 | 221 |
| 576 | 20231010 | 100000 | 1603537400 | 79800 | 79800 | 79800 | 79700 | 91 |
| 577 | 20231010 | 095900 | 1596279100 | 79800 | 79800 | 79900 | 79700 | 96 |
| 578 | 20231010 | 095800 | 1588617900 | 79700 | 79700 | 79800 | 79700 | 195 |
| 579 | 20231010 | 095700 | 1573064400 | 79700 | 79600 | 79800 | 79600 | 198 |
| 580 | 20231010 | 095600 | 1557286300 | 79500 | 79700 | 79700 | 79500 | 43 |
| 581 | 20231010 | 095500 | 1553865800 | 79500 | 79700 | 79800 | 79500 | 322 |
| 582 | 20231010 | 095400 | 1528209200 | 79700 | 79800 | 79800 | 79500 | 64 |
| 583 | 20231010 | 095300 | 1523116200 | 79500 | 79800 | 79900 | 79500 | 297 |
| 584 | 20231010 | 095200 | 1499445700 | 79800 | 79400 | 79900 | 79400 | 239 |
| 585 | 20231010 | 095100 | 1480385700 | 79500 | 79500 | 79600 | 79400 | 349 |
| 586 | 20231010 | 095000 | 1452639200 | 79500 | 79500 | 79600 | 79500 | 168 |
| 587 | 20231010 | 094900 | 1439281900 | 79600 | 79500 | 79600 | 79500 | 86 |
| 588 | 20231010 | 094800 | 1432442300 | 79500 | 79500 | 79600 | 79500 | 488 |
| 589 | 20231010 | 094700 | 1393609700 | 79500 | 79600 | 79600 | 79500 | 245 |
| 590 | 20231010 | 094600 | 1374125000 | 79600 | 79700 | 79700 | 79600 | 269 |
| 591 | 20231010 | 094500 | 1352699800 | 79700 | 79800 | 79800 | 79600 | 352 |
| 592 | 20231010 | 094400 | 1324638900 | 79800 | 79800 | 79900 | 79800 | 105 |
| 593 | 20231010 | 094300 | 1316258200 | 79900 | 79900 | 80000 | 79900 | 206 |
| 594 | 20231010 | 094200 | 1299797500 | 79900 | 80000 | 80000 | 79800 | 222 |
| 595 | 20231010 | 094100 | 1282058400 | 79800 | 79800 | 80000 | 79800 | 286 |
| 596 | 20231010 | 094000 | 1259215800 | 79800 | 79900 | 79900 | 79800 | 81 |
| 597 | 20231010 | 093900 | 1252748100 | 79900 | 79800 | 80000 | 79800 | 250 |
| 598 | 20231010 | 093800 | 1232776400 | 79800 | 80000 | 80100 | 79800 | 599 |
| 599 | 20231010 | 093700 | 1184878800 | 80000 | 80000 | 80100 | 80000 | 140 |
| 600 | 20231010 | 093600 | 1173675700 | 80000 | 80200 | 80200 | 80000 | 237 |
| 601 | 20231010 | 093500 | 1154688600 | 80200 | 80200 | 80200 | 80100 | 197 |
| 602 | 20231010 | 093400 | 1138892300 | 80300 | 80200 | 80300 | 80200 | 107 |
| 603 | 20231010 | 093300 | 1130306400 | 80300 | 80000 | 80300 | 80000 | 364 |
| 604 | 20231010 | 093200 | 1101160800 | 80100 | 80500 | 80500 | 80100 | 364 |
| 605 | 20231010 | 093100 | 1071917100 | 80300 | 80200 | 80400 | 80200 | 171 |
| 606 | 20231010 | 093000 | 1058170200 | 80200 | 80300 | 80300 | 80200 | 108 |
| 607 | 20231010 | 092900 | 1049497900 | 80200 | 80200 | 80300 | 80200 | 53 |
| 608 | 20231010 | 092800 | 1045246400 | 80100 | 80100 | 80100 | 80000 | 293 |
| 609 | 20231010 | 092700 | 1021777900 | 80100 | 80000 | 80200 | 80000 | 1146 |
| 610 | 20231010 | 092600 | 930087900 | 79900 | 79900 | 79900 | 79900 | 121 |
| 611 | 20231010 | 092500 | 920420000 | 79900 | 79900 | 79900 | 79800 | 153 |
| 612 | 20231010 | 092400 | 908203200 | 79700 | 79600 | 79900 | 79600 | 310 |
| 613 | 20231010 | 092300 | 883459500 | 79600 | 79600 | 79600 | 79600 | 1 |
| 614 | 20231010 | 092200 | 883379900 | 79900 | 80000 | 80100 | 79700 | 451 |
| 615 | 20231010 | 092100 | 847288800 | 80100 | 80100 | 80100 | 80000 | 39 |
| 616 | 20231010 | 092000 | 844165200 | 80100 | 80100 | 80100 | 80000 | 230 |
| 617 | 20231010 | 091900 | 825746500 | 80000 | 80100 | 80100 | 80000 | 96 |
| 618 | 20231010 | 091800 | 818063000 | 80000 | 80000 | 80100 | 80000 | 112 |
| 619 | 20231010 | 091700 | 809097600 | 80000 | 79500 | 80000 | 79500 | 301 |
| 620 | 20231010 | 091600 | 785108400 | 79500 | 79500 | 79500 | 79300 | 587 |
| 621 | 20231010 | 091500 | 738472000 | 79500 | 79800 | 80000 | 79500 | 623 |
| 622 | 20231010 | 091400 | 688774500 | 79800 | 79700 | 79800 | 79700 | 12 |
| 623 | 20231010 | 091300 | 687817300 | 79700 | 79600 | 79700 | 79600 | 156 |
| 624 | 20231010 | 091200 | 675385600 | 79700 | 79500 | 79800 | 79500 | 751 |
| 625 | 20231010 | 091100 | 615583900 | 79500 | 79400 | 79500 | 79400 | 36 |
| 626 | 20231010 | 091000 | 612725300 | 79300 | 79300 | 79400 | 79200 | 166 |
| 627 | 20231010 | 090900 | 599550100 | 79100 | 79500 | 79500 | 79000 | 341 |
| 628 | 20231010 | 090800 | 572503000 | 79500 | 79400 | 79500 | 78800 | 803 |
| 629 | 20231010 | 090700 | 508879700 | 79500 | 79100 | 79500 | 79100 | 681 |
| 630 | 20231010 | 090600 | 454833100 | 79100 | 79400 | 79400 | 79000 | 1385 |
| 631 | 20231010 | 090500 | 345101300 | 79300 | 79400 | 80200 | 79300 | 419 |
| 632 | 20231010 | 090400 | 311713900 | 79300 | 79700 | 80000 | 79200 | 1261 |
| 633 | 20231010 | 090300 | 211250500 | 79900 | 80200 | 80300 | 79700 | 405 |
| 634 | 20231010 | 090200 | 178831800 | 80200 | 79900 | 80300 | 79900 | 905 |
| 635 | 20231010 | 090100 | 106296600 | 79700 | 80100 | 80100 | 79700 | 321 |
| 636 | 20231010 | 090000 | 80684900 | 80300 | 79900 | 80600 | 79800 | 1008 |