37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 3 | 20231017 | 192900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20231017 | 192800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20231017 | 192700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20231017 | 192600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20231017 | 192500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20231017 | 192400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20231017 | 192300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20231017 | 192200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20231017 | 192100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20231017 | 192000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20231017 | 191900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20231017 | 191800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20231017 | 191700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20231017 | 191600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20231017 | 191500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20231017 | 191400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20231017 | 191300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20231017 | 191200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20231017 | 191100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20231017 | 191000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20231017 | 190900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20231017 | 190800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20231017 | 190700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20231017 | 190600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20231017 | 190500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20231017 | 190400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20231017 | 190300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20231017 | 190200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20231017 | 190100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20231017 | 190000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 33 | 20231017 | 185900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20231017 | 185800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20231017 | 185700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20231017 | 185600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20231017 | 185500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20231017 | 185400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20231017 | 185300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20231017 | 185200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20231017 | 185100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20231017 | 185000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20231017 | 184900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20231017 | 184800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20231017 | 184700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20231017 | 184600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20231017 | 184500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20231017 | 184400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20231017 | 184300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20231017 | 184200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20231017 | 184100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20231017 | 184000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20231017 | 183900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20231017 | 183800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20231017 | 183700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20231017 | 183600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20231017 | 183500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20231017 | 183400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20231017 | 183300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20231017 | 183200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20231017 | 183100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20231017 | 183000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 63 | 20231017 | 182900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20231017 | 182800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20231017 | 182700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20231017 | 182600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20231017 | 182500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20231017 | 182400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20231017 | 182300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20231017 | 182200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20231017 | 182100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20231017 | 182000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20231017 | 181900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20231017 | 181800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20231017 | 181700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20231017 | 181600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20231017 | 181500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20231017 | 181400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20231017 | 181300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20231017 | 181200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20231017 | 181100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20231017 | 181000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20231017 | 180900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20231017 | 180800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20231017 | 180700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20231017 | 180600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20231017 | 180500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20231017 | 180400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20231017 | 180300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20231017 | 180200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20231017 | 180100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20231017 | 180000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 93 | 20231017 | 175900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20231017 | 175800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20231017 | 175700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20231017 | 175600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20231017 | 175500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20231017 | 175400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20231017 | 175300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20231017 | 175200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20231017 | 175100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20231017 | 175000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20231017 | 174900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20231017 | 174800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20231017 | 174700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20231017 | 174600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20231017 | 174500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20231017 | 174400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20231017 | 174300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20231017 | 174200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20231017 | 174100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20231017 | 174000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20231017 | 173900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20231017 | 173800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20231017 | 173700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20231017 | 173600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20231017 | 173500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20231017 | 173400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20231017 | 173300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20231017 | 173200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20231017 | 173100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20231017 | 173000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 123 | 20231017 | 172900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20231017 | 172800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20231017 | 172700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20231017 | 172600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20231017 | 172500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20231017 | 172400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20231017 | 172300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20231017 | 172200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20231017 | 172100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20231017 | 172000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20231017 | 171900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20231017 | 171800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20231017 | 171700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20231017 | 171600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20231017 | 171500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20231017 | 171400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20231017 | 171300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20231017 | 171200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20231017 | 171100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20231017 | 171000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20231017 | 170900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20231017 | 170800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20231017 | 170700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20231017 | 170600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20231017 | 170500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20231017 | 170400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20231017 | 170300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20231017 | 170200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20231017 | 170100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20231017 | 170000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 153 | 20231017 | 165900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20231017 | 165800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20231017 | 165700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20231017 | 165600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20231017 | 165500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20231017 | 165400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20231017 | 165300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20231017 | 165200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20231017 | 165100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20231017 | 165000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20231017 | 164900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20231017 | 164800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20231017 | 164700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20231017 | 164600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20231017 | 164500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20231017 | 164400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20231017 | 164300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20231017 | 164200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20231017 | 164100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20231017 | 164000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20231017 | 163900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20231017 | 163800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20231017 | 163700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20231017 | 163600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20231017 | 163500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20231017 | 163400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20231017 | 163300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20231017 | 163200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20231017 | 163100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20231017 | 163000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 183 | 20231017 | 162900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 184 | 20231017 | 162800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 185 | 20231017 | 162700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 186 | 20231017 | 162600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 187 | 20231017 | 162500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 188 | 20231017 | 162400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 189 | 20231017 | 162300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 190 | 20231017 | 162200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 191 | 20231017 | 162100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 192 | 20231017 | 162000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 193 | 20231017 | 161900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 194 | 20231017 | 161800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 195 | 20231017 | 161700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 196 | 20231017 | 161600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 197 | 20231017 | 161500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 198 | 20231017 | 161400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 199 | 20231017 | 161300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 200 | 20231017 | 161200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 201 | 20231017 | 161100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 202 | 20231017 | 161000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 203 | 20231017 | 160900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 204 | 20231017 | 160800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 205 | 20231017 | 160700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 206 | 20231017 | 160600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 207 | 20231017 | 160500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 208 | 20231017 | 160400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 209 | 20231017 | 160300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 210 | 20231017 | 160200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20231017 | 160100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20231017 | 160000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 17210 |
| 213 | 20231017 | 155900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20231017 | 155800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20231017 | 155700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20231017 | 155600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20231017 | 155500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20231017 | 155400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 219 | 20231017 | 155300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 220 | 20231017 | 155200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 221 | 20231017 | 155100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 222 | 20231017 | 155000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 223 | 20231017 | 154900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 224 | 20231017 | 154800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 225 | 20231017 | 154700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 226 | 20231017 | 154600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 227 | 20231017 | 154500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 228 | 20231017 | 154400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 229 | 20231017 | 154300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 230 | 20231017 | 154200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 231 | 20231017 | 154100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 232 | 20231017 | 154000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 233 | 20231017 | 153900 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 234 | 20231017 | 153800 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 235 | 20231017 | 153700 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 236 | 20231017 | 153600 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 237 | 20231017 | 153500 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 238 | 20231017 | 153400 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 239 | 20231017 | 153300 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 240 | 20231017 | 153200 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 241 | 20231017 | 153100 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 0 |
| 242 | 20231017 | 153000 | 37762817200 | 145000 | 145000 | 145000 | 145000 | 34420 |
| 243 | 20231017 | 152900 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 244 | 20231017 | 152800 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 245 | 20231017 | 152700 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 246 | 20231017 | 152600 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 247 | 20231017 | 152500 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 248 | 20231017 | 152400 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 249 | 20231017 | 152300 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 250 | 20231017 | 152200 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 251 | 20231017 | 152100 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 252 | 20231017 | 152000 | 35267367200 | 145100 | 145100 | 145100 | 145100 | 0 |
| 253 | 20231017 | 151900 | 35267367200 | 145100 | 145000 | 145100 | 144900 | 746 |
| 254 | 20231017 | 151800 | 35159215500 | 144900 | 145000 | 145000 | 144900 | 1008 |
| 255 | 20231017 | 151700 | 35013057800 | 144900 | 144900 | 145000 | 144800 | 447 |
| 256 | 20231017 | 151600 | 34948287000 | 144800 | 144900 | 144900 | 144800 | 1339 |
| 257 | 20231017 | 151500 | 34754281100 | 144800 | 144900 | 145000 | 144800 | 770 |
| 258 | 20231017 | 151400 | 34642754400 | 145000 | 144900 | 145000 | 144900 | 1591 |
| 259 | 20231017 | 151300 | 34412197000 | 144900 | 145000 | 145000 | 144900 | 282 |
| 260 | 20231017 | 151200 | 34371329300 | 144900 | 144900 | 145000 | 144900 | 182 |
| 261 | 20231017 | 151100 | 34344948600 | 144900 | 144900 | 145000 | 144800 | 367 |
| 262 | 20231017 | 151000 | 34291764400 | 144900 | 144800 | 144900 | 144800 | 1222 |
| 263 | 20231017 | 150900 | 34114724800 | 144800 | 145000 | 145000 | 144800 | 1127 |
| 264 | 20231017 | 150800 | 33951422700 | 144900 | 145000 | 145000 | 144900 | 567 |
| 265 | 20231017 | 150700 | 33869231300 | 145000 | 144900 | 145000 | 144900 | 690 |
| 266 | 20231017 | 150600 | 33769211400 | 145000 | 144900 | 145000 | 144800 | 884 |
| 267 | 20231017 | 150500 | 33641111200 | 144800 | 144900 | 145000 | 144800 | 1305 |
| 268 | 20231017 | 150400 | 33452051400 | 144900 | 144900 | 145000 | 144900 | 917 |
| 269 | 20231017 | 150300 | 33319152800 | 144900 | 145000 | 145000 | 144900 | 801 |
| 270 | 20231017 | 150200 | 33203025300 | 145000 | 145000 | 145100 | 144900 | 705 |
| 271 | 20231017 | 150100 | 33100830700 | 145000 | 145000 | 145100 | 144900 | 800 |
| 272 | 20231017 | 150000 | 32984817500 | 145000 | 145000 | 145100 | 145000 | 721 |
| 273 | 20231017 | 145900 | 32880271700 | 145000 | 145000 | 145200 | 145000 | 436 |
| 274 | 20231017 | 145800 | 32817021900 | 145000 | 145200 | 145200 | 145000 | 1088 |
| 275 | 20231017 | 145700 | 32659191900 | 145200 | 145200 | 145200 | 145100 | 149 |
| 276 | 20231017 | 145600 | 32637568800 | 145100 | 145100 | 145200 | 145000 | 608 |
| 277 | 20231017 | 145500 | 32549360300 | 145000 | 145000 | 145100 | 145000 | 824 |
| 278 | 20231017 | 145400 | 32429834100 | 145000 | 145000 | 145100 | 145000 | 869 |
| 279 | 20231017 | 145300 | 32303780900 | 145000 | 145000 | 145100 | 145000 | 444 |
| 280 | 20231017 | 145200 | 32239375400 | 145000 | 145100 | 145100 | 145000 | 160 |
| 281 | 20231017 | 145100 | 32216172100 | 145000 | 145000 | 145100 | 145000 | 143 |
| 282 | 20231017 | 145000 | 32195434100 | 145000 | 145000 | 145100 | 145000 | 304 |
| 283 | 20231017 | 144900 | 32151341900 | 145000 | 145200 | 145200 | 145000 | 373 |
| 284 | 20231017 | 144800 | 32097217300 | 145200 | 145400 | 145500 | 145200 | 1032 |
| 285 | 20231017 | 144700 | 31947141900 | 145400 | 145400 | 145500 | 145400 | 332 |
| 286 | 20231017 | 144600 | 31898855800 | 145500 | 145300 | 145500 | 145200 | 986 |
| 287 | 20231017 | 144500 | 31755534700 | 145300 | 145100 | 145300 | 145000 | 395 |
| 288 | 20231017 | 144400 | 31698198600 | 145100 | 145000 | 145200 | 145000 | 1154 |
| 289 | 20231017 | 144300 | 31530760100 | 145000 | 145100 | 145100 | 145000 | 294 |
| 290 | 20231017 | 144200 | 31488126100 | 145000 | 145100 | 145100 | 145000 | 1008 |
| 291 | 20231017 | 144100 | 31341929500 | 145000 | 145000 | 145100 | 145000 | 817 |
| 292 | 20231017 | 144000 | 31223392700 | 145000 | 145000 | 145100 | 145000 | 328 |
| 293 | 20231017 | 143900 | 31175814900 | 145100 | 145000 | 145100 | 145000 | 170 |
| 294 | 20231017 | 143800 | 31151160700 | 145000 | 144900 | 145100 | 144900 | 1051 |
| 295 | 20231017 | 143700 | 30998767400 | 145000 | 144900 | 145000 | 144900 | 321 |
| 296 | 20231017 | 143600 | 30952245000 | 145000 | 145100 | 145100 | 144900 | 3106 |
| 297 | 20231017 | 143500 | 30501818800 | 145000 | 145000 | 145100 | 145000 | 534 |
| 298 | 20231017 | 143400 | 30424373300 | 145000 | 145100 | 145100 | 145000 | 294 |
| 299 | 20231017 | 143300 | 30381733900 | 145000 | 145100 | 145100 | 145000 | 238 |
| 300 | 20231017 | 143200 | 30347217000 | 145100 | 145100 | 145100 | 145000 | 434 |
| 301 | 20231017 | 143100 | 30284266300 | 145000 | 145000 | 145100 | 145000 | 414 |
| 302 | 20231017 | 143000 | 30224221700 | 145000 | 145000 | 145100 | 145000 | 914 |
| 303 | 20231017 | 142900 | 30091683800 | 145000 | 145000 | 145100 | 145000 | 361 |
| 304 | 20231017 | 142800 | 30039324200 | 145000 | 145100 | 145100 | 145000 | 1702 |
| 305 | 20231017 | 142700 | 29792410000 | 145100 | 145200 | 145200 | 145100 | 472 |
| 306 | 20231017 | 142600 | 29723912200 | 145100 | 145200 | 145300 | 145100 | 484 |
| 307 | 20231017 | 142500 | 29653644900 | 145200 | 145100 | 145400 | 145100 | 728 |
| 308 | 20231017 | 142400 | 29547883600 | 145100 | 145200 | 145300 | 145100 | 251 |
| 309 | 20231017 | 142300 | 29511442600 | 145300 | 145100 | 145300 | 145100 | 269 |
| 310 | 20231017 | 142200 | 29472388200 | 145100 | 145200 | 145300 | 145100 | 436 |
| 311 | 20231017 | 142100 | 29409082000 | 145300 | 145200 | 145300 | 145100 | 238 |
| 312 | 20231017 | 142000 | 29374521100 | 145200 | 145300 | 145300 | 145100 | 785 |
| 313 | 20231017 | 141900 | 29260533800 | 145200 | 145200 | 145300 | 145200 | 339 |
| 314 | 20231017 | 141800 | 29211307700 | 145200 | 145400 | 145400 | 145200 | 131 |
| 315 | 20231017 | 141700 | 29192278800 | 145400 | 145300 | 145400 | 145200 | 392 |
| 316 | 20231017 | 141600 | 29135334100 | 145300 | 145400 | 145400 | 145200 | 314 |
| 317 | 20231017 | 141500 | 29089709900 | 145300 | 145300 | 145400 | 145300 | 127 |
| 318 | 20231017 | 141400 | 29071255100 | 145300 | 145400 | 145400 | 145300 | 321 |
| 319 | 20231017 | 141300 | 29024597200 | 145400 | 145300 | 145400 | 145300 | 705 |
| 320 | 20231017 | 141200 | 28922113500 | 145300 | 145300 | 145400 | 145300 | 355 |
| 321 | 20231017 | 141100 | 28870530600 | 145300 | 145400 | 145400 | 145300 | 232 |
| 322 | 20231017 | 141000 | 28836809300 | 145300 | 145300 | 145400 | 145300 | 234 |
| 323 | 20231017 | 140900 | 28802806900 | 145300 | 145400 | 145400 | 145300 | 206 |
| 324 | 20231017 | 140800 | 28772873300 | 145300 | 145200 | 145400 | 145200 | 1074 |
| 325 | 20231017 | 140700 | 28616844800 | 145200 | 145200 | 145300 | 145200 | 247 |
| 326 | 20231017 | 140600 | 28580968000 | 145200 | 145300 | 145300 | 145200 | 224 |
| 327 | 20231017 | 140500 | 28548441200 | 145200 | 145200 | 145300 | 145200 | 645 |
| 328 | 20231017 | 140400 | 28454775300 | 145200 | 145100 | 145300 | 145100 | 411 |
| 329 | 20231017 | 140300 | 28395087500 | 145100 | 145200 | 145300 | 145100 | 1257 |
| 330 | 20231017 | 140200 | 28212615700 | 145200 | 145300 | 145400 | 145200 | 1792 |
| 331 | 20231017 | 140100 | 27952281900 | 145300 | 145400 | 145500 | 145300 | 721 |
| 332 | 20231017 | 140000 | 27847449300 | 145400 | 145600 | 145600 | 145400 | 1924 |
| 333 | 20231017 | 135900 | 27567515900 | 145500 | 145600 | 145600 | 145500 | 390 |
| 334 | 20231017 | 135800 | 27510760000 | 145500 | 145700 | 145700 | 145500 | 2134 |
| 335 | 20231017 | 135700 | 27200061700 | 145600 | 145700 | 145700 | 145600 | 1309 |
| 336 | 20231017 | 135600 | 27009374200 | 145700 | 145900 | 145900 | 145700 | 2150 |
| 337 | 20231017 | 135500 | 26695940500 | 145800 | 146000 | 146000 | 145800 | 329 |
| 338 | 20231017 | 135400 | 26647942000 | 145900 | 146000 | 146000 | 145900 | 382 |
| 339 | 20231017 | 135300 | 26592203500 | 145900 | 145900 | 146000 | 145900 | 435 |
| 340 | 20231017 | 135200 | 26528726700 | 145900 | 145900 | 146000 | 145900 | 127 |
| 341 | 20231017 | 135100 | 26510190600 | 145900 | 146000 | 146000 | 145900 | 156 |
| 342 | 20231017 | 135000 | 26487425200 | 146000 | 145900 | 146000 | 145900 | 213 |
| 343 | 20231017 | 134900 | 26456338000 | 145900 | 145900 | 146000 | 145900 | 140 |
| 344 | 20231017 | 134800 | 26435906100 | 145900 | 146100 | 146100 | 145900 | 172 |
| 345 | 20231017 | 134700 | 26410797300 | 146200 | 146100 | 146200 | 145900 | 1387 |
| 346 | 20231017 | 134600 | 26208217100 | 146000 | 146000 | 146100 | 146000 | 189 |
| 347 | 20231017 | 134500 | 26180620200 | 146100 | 146200 | 146200 | 146000 | 106 |
| 348 | 20231017 | 134400 | 26165139200 | 146100 | 146000 | 146200 | 146000 | 163 |
| 349 | 20231017 | 134300 | 26141324900 | 146000 | 146000 | 146100 | 146000 | 505 |
| 350 | 20231017 | 134200 | 26067551300 | 146100 | 146000 | 146100 | 146000 | 154 |
| 351 | 20231017 | 134100 | 26045063500 | 146000 | 146000 | 146100 | 145900 | 550 |
| 352 | 20231017 | 134000 | 25964772600 | 145900 | 146000 | 146000 | 145900 | 151 |
| 353 | 20231017 | 133900 | 25942735700 | 146000 | 146000 | 146100 | 146000 | 313 |
| 354 | 20231017 | 133800 | 25897034900 | 146000 | 146000 | 146100 | 146000 | 236 |
| 355 | 20231017 | 133700 | 25862569600 | 146000 | 146200 | 146200 | 146000 | 349 |
| 356 | 20231017 | 133600 | 25811587600 | 146100 | 146200 | 146200 | 146100 | 151 |
| 357 | 20231017 | 133500 | 25789523400 | 146100 | 146100 | 146200 | 146100 | 270 |
| 358 | 20231017 | 133400 | 25750060600 | 146200 | 146200 | 146200 | 146100 | 140 |
| 359 | 20231017 | 133300 | 25729601700 | 146200 | 146200 | 146300 | 146100 | 661 |
| 360 | 20231017 | 133200 | 25632961400 | 146100 | 146000 | 146200 | 145900 | 278 |
| 361 | 20231017 | 133100 | 25592361100 | 145900 | 146100 | 146100 | 145900 | 874 |
| 362 | 20231017 | 133000 | 25464764900 | 146000 | 146100 | 146200 | 146000 | 214 |
| 363 | 20231017 | 132900 | 25433499400 | 146200 | 146100 | 146200 | 146100 | 171 |
| 364 | 20231017 | 132800 | 25408506600 | 146100 | 146300 | 146300 | 146100 | 136 |
| 365 | 20231017 | 132700 | 25388632800 | 146300 | 146200 | 146300 | 146200 | 307 |
| 366 | 20231017 | 132600 | 25343746200 | 146200 | 146100 | 146300 | 146100 | 447 |
| 367 | 20231017 | 132500 | 25278388200 | 146200 | 146200 | 146300 | 146100 | 72 |
| 368 | 20231017 | 132400 | 25267866900 | 146300 | 146200 | 146300 | 146100 | 78 |
| 369 | 20231017 | 132300 | 25256460500 | 146300 | 146300 | 146300 | 146100 | 578 |
| 370 | 20231017 | 132200 | 25171946700 | 146200 | 146300 | 146300 | 146200 | 86 |
| 371 | 20231017 | 132100 | 25159370600 | 146200 | 146200 | 146300 | 146200 | 167 |
| 372 | 20231017 | 132000 | 25134950900 | 146300 | 146300 | 146300 | 146200 | 194 |
| 373 | 20231017 | 131900 | 25106577000 | 146200 | 146300 | 146300 | 146200 | 115 |
| 374 | 20231017 | 131800 | 25089759000 | 146200 | 146100 | 146300 | 146100 | 397 |
| 375 | 20231017 | 131700 | 25031736400 | 146000 | 146000 | 146100 | 146000 | 214 |
| 376 | 20231017 | 131600 | 25000480400 | 146000 | 146000 | 146100 | 146000 | 143 |
| 377 | 20231017 | 131500 | 24979598900 | 146000 | 146200 | 146200 | 146000 | 473 |
| 378 | 20231017 | 131400 | 24910494700 | 146100 | 146200 | 146300 | 146100 | 598 |
| 379 | 20231017 | 131300 | 24823067400 | 146300 | 146300 | 146300 | 146200 | 103 |
| 380 | 20231017 | 131200 | 24808004300 | 146200 | 146300 | 146300 | 146200 | 101 |
| 381 | 20231017 | 131100 | 24793233800 | 146300 | 146300 | 146300 | 146200 | 206 |
| 382 | 20231017 | 131000 | 24763101700 | 146200 | 146300 | 146300 | 146200 | 62 |
| 383 | 20231017 | 130900 | 24754034700 | 146200 | 146200 | 146300 | 146200 | 173 |
| 384 | 20231017 | 130800 | 24728736900 | 146200 | 146200 | 146300 | 146200 | 452 |
| 385 | 20231017 | 130700 | 24662642800 | 146200 | 146400 | 146400 | 146200 | 609 |
| 386 | 20231017 | 130600 | 24573543800 | 146300 | 146400 | 146400 | 146300 | 173 |
| 387 | 20231017 | 130500 | 24548223000 | 146400 | 146200 | 146400 | 146200 | 753 |
| 388 | 20231017 | 130400 | 24438027100 | 146200 | 146200 | 146300 | 146200 | 77 |
| 389 | 20231017 | 130300 | 24426765900 | 146200 | 146300 | 146300 | 146200 | 110 |
| 390 | 20231017 | 130200 | 24410681200 | 146300 | 146200 | 146300 | 146200 | 222 |
| 391 | 20231017 | 130100 | 24378205700 | 146300 | 146300 | 146300 | 146200 | 117 |
| 392 | 20231017 | 130000 | 24361097200 | 146300 | 146200 | 146300 | 146200 | 160 |
| 393 | 20231017 | 125900 | 24337698400 | 146300 | 146300 | 146400 | 146200 | 642 |
| 394 | 20231017 | 125800 | 24243795700 | 146200 | 146200 | 146300 | 146100 | 1102 |
| 395 | 20231017 | 125700 | 24082607300 | 146200 | 146100 | 146200 | 146100 | 115 |
| 396 | 20231017 | 125600 | 24065804000 | 146200 | 146100 | 146200 | 146100 | 210 |
| 397 | 20231017 | 125500 | 24035112600 | 146200 | 146100 | 146200 | 146100 | 223 |
| 398 | 20231017 | 125400 | 24002515700 | 146200 | 146300 | 146300 | 146100 | 104 |
| 399 | 20231017 | 125300 | 23987315200 | 146200 | 146100 | 146200 | 146100 | 149 |
| 400 | 20231017 | 125200 | 23965536500 | 146100 | 146000 | 146200 | 145900 | 493 |
| 401 | 20231017 | 125100 | 23893488100 | 146000 | 146100 | 146100 | 145900 | 224 |
| 402 | 20231017 | 125000 | 23860785000 | 146000 | 145900 | 146100 | 145900 | 547 |
| 403 | 20231017 | 124900 | 23780922800 | 146000 | 145900 | 146000 | 145900 | 277 |
| 404 | 20231017 | 124800 | 23740484200 | 145900 | 146000 | 146000 | 145900 | 717 |
| 405 | 20231017 | 124700 | 23635857600 | 145900 | 146000 | 146000 | 145700 | 1418 |
| 406 | 20231017 | 124600 | 23428986600 | 146000 | 146200 | 146300 | 146000 | 4731 |
| 407 | 20231017 | 124500 | 22737748300 | 146300 | 146400 | 146400 | 146200 | 1091 |
| 408 | 20231017 | 124400 | 22578129500 | 146300 | 146400 | 146400 | 146300 | 194 |
| 409 | 20231017 | 124300 | 22549733800 | 146300 | 146400 | 146500 | 146300 | 548 |
| 410 | 20231017 | 124200 | 22469495600 | 146400 | 146400 | 146500 | 146400 | 233 |
| 411 | 20231017 | 124100 | 22435377400 | 146400 | 146500 | 146500 | 146300 | 1058 |
| 412 | 20231017 | 124000 | 22280483800 | 146400 | 146500 | 146500 | 146400 | 290 |
| 413 | 20231017 | 123900 | 22238024800 | 146400 | 146400 | 146500 | 146400 | 323 |
| 414 | 20231017 | 123800 | 22190725800 | 146400 | 146600 | 146600 | 146400 | 354 |
| 415 | 20231017 | 123700 | 22138863900 | 146500 | 146500 | 146600 | 146400 | 277 |
| 416 | 20231017 | 123600 | 22098282800 | 146500 | 146400 | 146500 | 146300 | 378 |
| 417 | 20231017 | 123500 | 22042938500 | 146400 | 146400 | 146400 | 146300 | 1164 |
| 418 | 20231017 | 123400 | 21872640900 | 146300 | 146400 | 146400 | 146300 | 101 |
| 419 | 20231017 | 123300 | 21857862600 | 146400 | 146700 | 146700 | 146400 | 2140 |
| 420 | 20231017 | 123200 | 21544367700 | 146600 | 146700 | 146700 | 146600 | 71 |
| 421 | 20231017 | 123100 | 21533956000 | 146600 | 146700 | 146700 | 146600 | 114 |
| 422 | 20231017 | 123000 | 21517239700 | 146700 | 146800 | 146800 | 146600 | 676 |
| 423 | 20231017 | 122900 | 21418065800 | 146800 | 146800 | 146800 | 146700 | 88 |
| 424 | 20231017 | 122800 | 21405149700 | 146700 | 146700 | 146800 | 146700 | 145 |
| 425 | 20231017 | 122700 | 21383869600 | 146800 | 146700 | 146900 | 146700 | 878 |
| 426 | 20231017 | 122600 | 21254987000 | 146700 | 146800 | 146800 | 146700 | 56 |
| 427 | 20231017 | 122500 | 21246769300 | 146800 | 146800 | 146800 | 146700 | 99 |
| 428 | 20231017 | 122400 | 21232242500 | 146800 | 146800 | 146800 | 146700 | 220 |
| 429 | 20231017 | 122300 | 21199954900 | 146800 | 146800 | 146800 | 146700 | 397 |
| 430 | 20231017 | 122200 | 21141707600 | 146700 | 146800 | 146800 | 146700 | 91 |
| 431 | 20231017 | 122100 | 21128352900 | 146800 | 146700 | 146800 | 146700 | 244 |
| 432 | 20231017 | 122000 | 21092542500 | 146800 | 146800 | 146800 | 146700 | 77 |
| 433 | 20231017 | 121900 | 21081243500 | 146700 | 146800 | 146800 | 146700 | 448 |
| 434 | 20231017 | 121800 | 21015517600 | 146700 | 146700 | 146800 | 146600 | 648 |
| 435 | 20231017 | 121700 | 20920457200 | 146700 | 146700 | 146700 | 146600 | 247 |
| 436 | 20231017 | 121600 | 20884228100 | 146700 | 146600 | 146700 | 146600 | 93 |
| 437 | 20231017 | 121500 | 20870591700 | 146700 | 146600 | 146700 | 146500 | 472 |
| 438 | 20231017 | 121400 | 20801371200 | 146600 | 146700 | 146700 | 146600 | 142 |
| 439 | 20231017 | 121300 | 20780547200 | 146700 | 146700 | 146800 | 146600 | 139 |
| 440 | 20231017 | 121200 | 20760156000 | 146800 | 146700 | 146800 | 146600 | 301 |
| 441 | 20231017 | 121100 | 20715988500 | 146700 | 146500 | 146700 | 146500 | 1756 |
| 442 | 20231017 | 121000 | 20458694700 | 146500 | 146600 | 146600 | 146500 | 3794 |
| 443 | 20231017 | 120900 | 19902872000 | 146500 | 146600 | 146600 | 146500 | 191 |
| 444 | 20231017 | 120800 | 19874878500 | 146600 | 146600 | 146600 | 146500 | 223 |
| 445 | 20231017 | 120700 | 19842202500 | 146600 | 146500 | 146600 | 146500 | 214 |
| 446 | 20231017 | 120600 | 19810844800 | 146600 | 146600 | 146800 | 146600 | 740 |
| 447 | 20231017 | 120500 | 19702344700 | 146600 | 146700 | 146700 | 146500 | 1691 |
| 448 | 20231017 | 120400 | 19454408400 | 146700 | 146800 | 146900 | 146700 | 476 |
| 449 | 20231017 | 120300 | 19384532400 | 146800 | 146800 | 147000 | 146800 | 211 |
| 450 | 20231017 | 120200 | 19353529700 | 146900 | 146800 | 147000 | 146800 | 608 |
| 451 | 20231017 | 120100 | 19264214300 | 146900 | 147000 | 147000 | 146900 | 372 |
| 452 | 20231017 | 120000 | 19209566300 | 147000 | 147000 | 147000 | 146900 | 213 |
| 453 | 20231017 | 115900 | 19178262900 | 147000 | 147000 | 147000 | 146900 | 149 |
| 454 | 20231017 | 115800 | 19156371400 | 147000 | 147000 | 147000 | 146900 | 318 |
| 455 | 20231017 | 115700 | 19109642700 | 146900 | 147000 | 147000 | 146900 | 133 |
| 456 | 20231017 | 115600 | 19090093600 | 147000 | 146900 | 147000 | 146900 | 106 |
| 457 | 20231017 | 115500 | 19074519400 | 147000 | 147000 | 147000 | 146900 | 395 |
| 458 | 20231017 | 115400 | 19016490400 | 147000 | 146900 | 147000 | 146900 | 232 |
| 459 | 20231017 | 115300 | 18982399100 | 147000 | 147000 | 147000 | 146900 | 262 |
| 460 | 20231017 | 115200 | 18943906200 | 147000 | 147000 | 147000 | 146900 | 90 |
| 461 | 20231017 | 115100 | 18930679200 | 147000 | 147000 | 147000 | 146900 | 106 |
| 462 | 20231017 | 115000 | 18915098500 | 146900 | 146900 | 147000 | 146900 | 265 |
| 463 | 20231017 | 114900 | 18876166000 | 147000 | 147100 | 147100 | 146900 | 976 |
| 464 | 20231017 | 114800 | 18732707200 | 147100 | 147000 | 147100 | 147000 | 768 |
| 465 | 20231017 | 114700 | 18619801200 | 147100 | 147200 | 147200 | 147000 | 1695 |
| 466 | 20231017 | 114600 | 18370466700 | 147200 | 147100 | 147200 | 147100 | 104 |
| 467 | 20231017 | 114500 | 18355161000 | 147100 | 147100 | 147200 | 147100 | 369 |
| 468 | 20231017 | 114400 | 18300858500 | 147200 | 147200 | 147200 | 147100 | 72 |
| 469 | 20231017 | 114300 | 18290262000 | 147200 | 147200 | 147200 | 147100 | 140 |
| 470 | 20231017 | 114200 | 18269661200 | 147200 | 147200 | 147200 | 147100 | 277 |
| 471 | 20231017 | 114100 | 18228890300 | 147200 | 147100 | 147200 | 147100 | 165 |
| 472 | 20231017 | 114000 | 18204610100 | 147100 | 147200 | 147200 | 147100 | 838 |
| 473 | 20231017 | 113900 | 18081263800 | 147200 | 147200 | 147200 | 147100 | 564 |
| 474 | 20231017 | 113800 | 17998253900 | 147100 | 147200 | 147200 | 147100 | 243 |
| 475 | 20231017 | 113700 | 17962487200 | 147200 | 147100 | 147200 | 147100 | 70 |
| 476 | 20231017 | 113600 | 17952187800 | 147100 | 147100 | 147200 | 147000 | 566 |
| 477 | 20231017 | 113500 | 17868924600 | 147000 | 147100 | 147100 | 147000 | 133 |
| 478 | 20231017 | 113400 | 17849367600 | 147100 | 147100 | 147100 | 147000 | 62 |
| 479 | 20231017 | 113300 | 17840247500 | 147100 | 147100 | 147100 | 147000 | 197 |
| 480 | 20231017 | 113200 | 17811268900 | 147200 | 147200 | 147200 | 147000 | 309 |
| 481 | 20231017 | 113100 | 17765814900 | 147200 | 147100 | 147200 | 147100 | 85 |
| 482 | 20231017 | 113000 | 17753308600 | 147100 | 147200 | 147200 | 147100 | 192 |
| 483 | 20231017 | 112900 | 17725049900 | 147100 | 147100 | 147200 | 147000 | 691 |
| 484 | 20231017 | 112800 | 17623403900 | 147100 | 147000 | 147100 | 147000 | 156 |
| 485 | 20231017 | 112700 | 17600463100 | 147100 | 147100 | 147100 | 147000 | 136 |
| 486 | 20231017 | 112600 | 17580458100 | 147100 | 147000 | 147100 | 147000 | 257 |
| 487 | 20231017 | 112500 | 17542675900 | 147100 | 147100 | 147100 | 147000 | 513 |
| 488 | 20231017 | 112400 | 17467254000 | 147100 | 147100 | 147100 | 147000 | 182 |
| 489 | 20231017 | 112300 | 17440483600 | 147100 | 147100 | 147200 | 147100 | 361 |
| 490 | 20231017 | 112200 | 17387376800 | 147200 | 147300 | 147400 | 147200 | 328 |
| 491 | 20231017 | 112100 | 17339086700 | 147300 | 147300 | 147400 | 147100 | 1433 |
| 492 | 20231017 | 112000 | 17128037600 | 147400 | 147400 | 147400 | 147300 | 1235 |
| 493 | 20231017 | 111900 | 16946084700 | 147400 | 147300 | 147400 | 147300 | 216 |
| 494 | 20231017 | 111800 | 16914251400 | 147400 | 147300 | 147400 | 147300 | 393 |
| 495 | 20231017 | 111700 | 16856333400 | 147400 | 147300 | 147400 | 147200 | 1030 |
| 496 | 20231017 | 111600 | 16704608700 | 147300 | 147100 | 147300 | 147100 | 1236 |
| 497 | 20231017 | 111500 | 16522671900 | 147200 | 147200 | 147200 | 147100 | 453 |
| 498 | 20231017 | 111400 | 16456011900 | 147200 | 147200 | 147200 | 147000 | 432 |
| 499 | 20231017 | 111300 | 16392467600 | 147200 | 147100 | 147200 | 147000 | 1196 |
| 500 | 20231017 | 111200 | 16216532700 | 147100 | 147000 | 147100 | 146900 | 463 |
| 501 | 20231017 | 111100 | 16148454300 | 147000 | 147100 | 147100 | 147000 | 443 |
| 502 | 20231017 | 111000 | 16083327000 | 147100 | 147000 | 147100 | 146900 | 1561 |
| 503 | 20231017 | 110900 | 15853850900 | 146900 | 147000 | 147000 | 146900 | 3822 |
| 504 | 20231017 | 110800 | 15292029100 | 147000 | 146900 | 147000 | 146800 | 2105 |
| 505 | 20231017 | 110700 | 14982756300 | 146900 | 146800 | 146900 | 146800 | 1487 |
| 506 | 20231017 | 110600 | 14764323400 | 146800 | 146700 | 146800 | 146700 | 2081 |
| 507 | 20231017 | 110500 | 14458866300 | 146800 | 146700 | 146800 | 146600 | 496 |
| 508 | 20231017 | 110400 | 14386103600 | 146700 | 146700 | 146800 | 146600 | 221 |
| 509 | 20231017 | 110300 | 14353676300 | 146700 | 146800 | 146800 | 146700 | 393 |
| 510 | 20231017 | 110200 | 14296005600 | 146800 | 146400 | 146800 | 146400 | 8129 |
| 511 | 20231017 | 110100 | 13104508900 | 146500 | 146400 | 146500 | 146300 | 1366 |
| 512 | 20231017 | 110000 | 12904529600 | 146400 | 146300 | 146400 | 146300 | 237 |
| 513 | 20231017 | 105900 | 12869836900 | 146300 | 146300 | 146400 | 146300 | 1075 |
| 514 | 20231017 | 105800 | 12712468400 | 146400 | 146500 | 146500 | 146300 | 364 |
| 515 | 20231017 | 105700 | 12659189100 | 146400 | 146500 | 146500 | 146400 | 743 |
| 516 | 20231017 | 105600 | 12550400800 | 146500 | 146400 | 146500 | 146400 | 201 |
| 517 | 20231017 | 105500 | 12520970600 | 146400 | 146500 | 146500 | 146400 | 240 |
| 518 | 20231017 | 105400 | 12485828500 | 146400 | 146500 | 146500 | 146400 | 340 |
| 519 | 20231017 | 105300 | 12436039600 | 146500 | 146500 | 146500 | 146400 | 167 |
| 520 | 20231017 | 105200 | 12411581300 | 146500 | 146400 | 146500 | 146400 | 697 |
| 521 | 20231017 | 105100 | 12309517400 | 146500 | 146400 | 146500 | 146400 | 384 |
| 522 | 20231017 | 105000 | 12253283700 | 146500 | 146400 | 146500 | 146400 | 277 |
| 523 | 20231017 | 104900 | 12212727600 | 146400 | 146300 | 146400 | 146300 | 440 |
| 524 | 20231017 | 104800 | 12148317000 | 146300 | 146400 | 146400 | 146300 | 121 |
| 525 | 20231017 | 104700 | 12130603000 | 146300 | 146400 | 146400 | 146300 | 260 |
| 526 | 20231017 | 104600 | 12092549200 | 146400 | 146300 | 146500 | 146300 | 2582 |
| 527 | 20231017 | 104500 | 11714556000 | 146300 | 146300 | 146400 | 146300 | 1949 |
| 528 | 20231017 | 104400 | 11429412100 | 146300 | 146000 | 146300 | 146000 | 3822 |
| 529 | 20231017 | 104300 | 10870709400 | 146000 | 145800 | 146000 | 145700 | 501 |
| 530 | 20231017 | 104200 | 10797622900 | 145800 | 145800 | 145800 | 145700 | 200 |
| 531 | 20231017 | 104100 | 10768464000 | 145800 | 145700 | 145800 | 145700 | 578 |
| 532 | 20231017 | 104000 | 10684248600 | 145600 | 145700 | 145700 | 145600 | 101 |
| 533 | 20231017 | 103900 | 10669536000 | 145700 | 145700 | 145800 | 145700 | 351 |
| 534 | 20231017 | 103800 | 10618393500 | 145700 | 145600 | 145700 | 145600 | 873 |
| 535 | 20231017 | 103700 | 10491216000 | 145600 | 145700 | 145700 | 145600 | 210 |
| 536 | 20231017 | 103600 | 10460634100 | 145700 | 145800 | 145800 | 145700 | 858 |
| 537 | 20231017 | 103500 | 10335622300 | 145800 | 145900 | 145900 | 145700 | 807 |
| 538 | 20231017 | 103400 | 10217968600 | 145900 | 145800 | 145900 | 145800 | 518 |
| 539 | 20231017 | 103300 | 10142427600 | 145800 | 145900 | 145900 | 145800 | 139 |
| 540 | 20231017 | 103200 | 10122149900 | 145800 | 145900 | 145900 | 145800 | 564 |
| 541 | 20231017 | 103100 | 10039914300 | 145900 | 145900 | 145900 | 145800 | 61 |
| 542 | 20231017 | 103000 | 10031014800 | 145900 | 145900 | 145900 | 145800 | 145 |
| 543 | 20231017 | 102900 | 10009859400 | 145900 | 146000 | 146000 | 145800 | 578 |
| 544 | 20231017 | 102800 | 9925531000 | 146000 | 146000 | 146000 | 145900 | 210 |
| 545 | 20231017 | 102700 | 9894871800 | 146000 | 146000 | 146000 | 145700 | 1966 |
| 546 | 20231017 | 102600 | 9608203100 | 146000 | 146100 | 146100 | 145900 | 167 |
| 547 | 20231017 | 102500 | 9583823300 | 146100 | 146100 | 146100 | 146000 | 106 |
| 548 | 20231017 | 102400 | 9568343800 | 146100 | 146000 | 146100 | 145900 | 838 |
| 549 | 20231017 | 102300 | 9445993400 | 146100 | 146200 | 146200 | 146100 | 420 |
| 550 | 20231017 | 102200 | 9384625400 | 146200 | 146100 | 146200 | 146100 | 110 |
| 551 | 20231017 | 102100 | 9368549900 | 146200 | 146200 | 146300 | 146100 | 360 |
| 552 | 20231017 | 102000 | 9315913000 | 146300 | 146200 | 146300 | 146200 | 498 |
| 553 | 20231017 | 101900 | 9243097100 | 146300 | 146300 | 146300 | 146200 | 978 |
| 554 | 20231017 | 101800 | 9100109900 | 146200 | 146200 | 146300 | 146200 | 500 |
| 555 | 20231017 | 101700 | 9027007500 | 146200 | 146200 | 146300 | 146200 | 461 |
| 556 | 20231017 | 101600 | 8959602000 | 146300 | 146200 | 146300 | 146200 | 526 |
| 557 | 20231017 | 101500 | 8882691900 | 146200 | 146200 | 146300 | 146200 | 209 |
| 558 | 20231017 | 101400 | 8852122300 | 146300 | 146300 | 146300 | 146200 | 132 |
| 559 | 20231017 | 101300 | 8832817300 | 146300 | 146300 | 146300 | 146200 | 97 |
| 560 | 20231017 | 101200 | 8818627900 | 146300 | 146200 | 146300 | 146200 | 269 |
| 561 | 20231017 | 101100 | 8779296800 | 146300 | 146200 | 146300 | 146200 | 261 |
| 562 | 20231017 | 101000 | 8741127000 | 146200 | 146200 | 146300 | 146200 | 190 |
| 563 | 20231017 | 100900 | 8713338400 | 146300 | 146200 | 146300 | 146100 | 449 |
| 564 | 20231017 | 100800 | 8647686100 | 146200 | 146100 | 146300 | 146100 | 1293 |
| 565 | 20231017 | 100700 | 8458692700 | 146100 | 146100 | 146100 | 146000 | 278 |
| 566 | 20231017 | 100600 | 8418097500 | 146000 | 146100 | 146100 | 146000 | 263 |
| 567 | 20231017 | 100500 | 8379688200 | 146000 | 146100 | 146100 | 146000 | 319 |
| 568 | 20231017 | 100400 | 8333107000 | 146100 | 146100 | 146100 | 146000 | 176 |
| 569 | 20231017 | 100300 | 8307396700 | 146000 | 146100 | 146100 | 146000 | 261 |
| 570 | 20231017 | 100200 | 8269286000 | 146100 | 146000 | 146100 | 145800 | 575 |
| 571 | 20231017 | 100100 | 8185317200 | 145900 | 146000 | 146000 | 145800 | 538 |
| 572 | 20231017 | 100000 | 8106819900 | 146000 | 146100 | 146100 | 146000 | 648 |
| 573 | 20231017 | 095900 | 8012204700 | 146100 | 146000 | 146100 | 145900 | 1008 |
| 574 | 20231017 | 095800 | 7865034700 | 145900 | 146000 | 146000 | 145900 | 51 |
| 575 | 20231017 | 095700 | 7857590200 | 146000 | 145900 | 146000 | 145900 | 265 |
| 576 | 20231017 | 095600 | 7818916300 | 145900 | 146000 | 146000 | 145800 | 701 |
| 577 | 20231017 | 095500 | 7716638600 | 146000 | 146000 | 146000 | 145900 | 307 |
| 578 | 20231017 | 095400 | 7671828400 | 146000 | 146100 | 146100 | 146000 | 724 |
| 579 | 20231017 | 095300 | 7566114200 | 146100 | 146100 | 146100 | 146000 | 298 |
| 580 | 20231017 | 095200 | 7522596800 | 146100 | 146200 | 146200 | 146000 | 714 |
| 581 | 20231017 | 095100 | 7418278600 | 146100 | 146200 | 146200 | 146100 | 292 |
| 582 | 20231017 | 095000 | 7375615400 | 146200 | 146300 | 146400 | 146100 | 571 |
| 583 | 20231017 | 094900 | 7292122500 | 146300 | 146400 | 146400 | 146300 | 746 |
| 584 | 20231017 | 094800 | 7182967900 | 146300 | 146300 | 146400 | 146300 | 213 |
| 585 | 20231017 | 094700 | 7151788800 | 146300 | 146300 | 146400 | 146300 | 280 |
| 586 | 20231017 | 094600 | 7110810800 | 146200 | 146200 | 146300 | 146200 | 2053 |
| 587 | 20231017 | 094500 | 6810554300 | 146200 | 146000 | 146200 | 146000 | 2743 |
| 588 | 20231017 | 094400 | 6409801700 | 146000 | 146100 | 146100 | 146000 | 394 |
| 589 | 20231017 | 094300 | 6352260100 | 146000 | 146000 | 146100 | 146000 | 636 |
| 590 | 20231017 | 094200 | 6259393000 | 146000 | 146100 | 146100 | 146000 | 985 |
| 591 | 20231017 | 094100 | 6115539500 | 146000 | 146000 | 146100 | 146000 | 587 |
| 592 | 20231017 | 094000 | 6029796600 | 146000 | 145900 | 146100 | 145900 | 3282 |
| 593 | 20231017 | 093900 | 5550611400 | 146000 | 146000 | 146000 | 145900 | 167 |
| 594 | 20231017 | 093800 | 5526231100 | 146000 | 146000 | 146000 | 145900 | 379 |
| 595 | 20231017 | 093700 | 5470909900 | 146000 | 145600 | 146000 | 145600 | 3566 |
| 596 | 20231017 | 093600 | 4951041900 | 145500 | 145600 | 145600 | 145500 | 255 |
| 597 | 20231017 | 093500 | 4913915600 | 145500 | 145600 | 145600 | 145500 | 1034 |
| 598 | 20231017 | 093400 | 4763369900 | 145600 | 145700 | 145700 | 145500 | 700 |
| 599 | 20231017 | 093300 | 4661424700 | 145800 | 145700 | 145800 | 145700 | 823 |
| 600 | 20231017 | 093200 | 4541510900 | 145800 | 145700 | 145800 | 145600 | 813 |
| 601 | 20231017 | 093100 | 4423050200 | 145700 | 145800 | 145800 | 145700 | 276 |
| 602 | 20231017 | 093000 | 4382825900 | 145700 | 145400 | 145800 | 145400 | 4575 |
| 603 | 20231017 | 092900 | 3717040200 | 145400 | 145300 | 145400 | 145300 | 157 |
| 604 | 20231017 | 092800 | 3694220400 | 145400 | 145200 | 145400 | 145100 | 1831 |
| 605 | 20231017 | 092700 | 3428063400 | 145200 | 145200 | 145300 | 145100 | 168 |
| 606 | 20231017 | 092600 | 3403673900 | 145300 | 145100 | 145300 | 145100 | 986 |
| 607 | 20231017 | 092500 | 3260548100 | 145200 | 145100 | 145200 | 145100 | 448 |
| 608 | 20231017 | 092400 | 3195540400 | 145100 | 144900 | 145200 | 144900 | 1000 |
| 609 | 20231017 | 092300 | 3050526500 | 144900 | 145000 | 145000 | 144900 | 225 |
| 610 | 20231017 | 092200 | 3017902100 | 145000 | 145000 | 145000 | 144900 | 719 |
| 611 | 20231017 | 092100 | 2913656800 | 145100 | 145000 | 145100 | 145000 | 399 |
| 612 | 20231017 | 092000 | 2855800700 | 145000 | 145200 | 145300 | 145000 | 1841 |
| 613 | 20231017 | 091900 | 2588568100 | 145200 | 145400 | 145400 | 145200 | 1241 |
| 614 | 20231017 | 091800 | 2408257000 | 145300 | 145300 | 145400 | 145300 | 239 |
| 615 | 20231017 | 091700 | 2373529500 | 145300 | 145400 | 145400 | 145300 | 62 |
| 616 | 20231017 | 091600 | 2364519300 | 145400 | 145400 | 145400 | 145300 | 153 |
| 617 | 20231017 | 091500 | 2342281100 | 145400 | 145300 | 145400 | 145300 | 511 |
| 618 | 20231017 | 091400 | 2267984700 | 145300 | 145300 | 145400 | 145300 | 297 |
| 619 | 20231017 | 091300 | 2224829500 | 145300 | 145300 | 145300 | 145200 | 605 |
| 620 | 20231017 | 091200 | 2136944900 | 145300 | 145300 | 145400 | 145200 | 129 |
| 621 | 20231017 | 091100 | 2118201300 | 145300 | 145100 | 145400 | 145100 | 2026 |
| 622 | 20231017 | 091000 | 1823863700 | 145200 | 145200 | 145200 | 145100 | 247 |
| 623 | 20231017 | 090900 | 1788000700 | 145200 | 145200 | 145300 | 145100 | 1062 |
| 624 | 20231017 | 090800 | 1633810700 | 145200 | 145100 | 145200 | 145100 | 687 |
| 625 | 20231017 | 090700 | 1534104600 | 145200 | 145000 | 145200 | 145000 | 665 |
| 626 | 20231017 | 090600 | 1437596600 | 145000 | 145000 | 145000 | 144800 | 1388 |
| 627 | 20231017 | 090500 | 1236450100 | 145000 | 145000 | 145000 | 144800 | 465 |
| 628 | 20231017 | 090400 | 1169092500 | 145000 | 145000 | 145100 | 144900 | 859 |
| 629 | 20231017 | 090300 | 1044557000 | 145100 | 144900 | 145100 | 144800 | 416 |
| 630 | 20231017 | 090200 | 984272100 | 144800 | 145400 | 145400 | 144800 | 2452 |
| 631 | 20231017 | 090100 | 628687400 | 145500 | 145400 | 145500 | 145400 | 478 |
| 632 | 20231017 | 090000 | 559154700 | 145500 | 145100 | 145700 | 145100 | 3850 |