37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 3 | 20231019 | 192900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 4 | 20231019 | 192800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 5 | 20231019 | 192700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 6 | 20231019 | 192600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 7 | 20231019 | 192500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 8 | 20231019 | 192400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 9 | 20231019 | 192300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 10 | 20231019 | 192200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 11 | 20231019 | 192100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 12 | 20231019 | 192000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 13 | 20231019 | 191900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 14 | 20231019 | 191800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 15 | 20231019 | 191700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 16 | 20231019 | 191600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 17 | 20231019 | 191500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 18 | 20231019 | 191400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 19 | 20231019 | 191300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 20 | 20231019 | 191200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 21 | 20231019 | 191100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 22 | 20231019 | 191000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 23 | 20231019 | 190900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 24 | 20231019 | 190800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 25 | 20231019 | 190700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 26 | 20231019 | 190600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 27 | 20231019 | 190500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 28 | 20231019 | 190400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 29 | 20231019 | 190300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 30 | 20231019 | 190200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 31 | 20231019 | 190100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 32 | 20231019 | 190000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 33 | 20231019 | 185900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 34 | 20231019 | 185800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 35 | 20231019 | 185700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 36 | 20231019 | 185600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 37 | 20231019 | 185500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 38 | 20231019 | 185400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 39 | 20231019 | 185300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 40 | 20231019 | 185200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 41 | 20231019 | 185100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 42 | 20231019 | 185000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 43 | 20231019 | 184900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 44 | 20231019 | 184800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 45 | 20231019 | 184700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 46 | 20231019 | 184600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 47 | 20231019 | 184500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 48 | 20231019 | 184400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 49 | 20231019 | 184300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 50 | 20231019 | 184200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 51 | 20231019 | 184100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 52 | 20231019 | 184000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 53 | 20231019 | 183900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 54 | 20231019 | 183800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 55 | 20231019 | 183700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 56 | 20231019 | 183600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 57 | 20231019 | 183500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 58 | 20231019 | 183400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 59 | 20231019 | 183300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 60 | 20231019 | 183200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 61 | 20231019 | 183100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 62 | 20231019 | 183000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 63 | 20231019 | 182900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 64 | 20231019 | 182800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 65 | 20231019 | 182700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 66 | 20231019 | 182600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 67 | 20231019 | 182500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 68 | 20231019 | 182400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 69 | 20231019 | 182300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 70 | 20231019 | 182200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 71 | 20231019 | 182100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 72 | 20231019 | 182000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 73 | 20231019 | 181900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 74 | 20231019 | 181800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 75 | 20231019 | 181700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 76 | 20231019 | 181600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 77 | 20231019 | 181500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 78 | 20231019 | 181400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 79 | 20231019 | 181300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 80 | 20231019 | 181200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 81 | 20231019 | 181100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 82 | 20231019 | 181000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 83 | 20231019 | 180900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 84 | 20231019 | 180800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 85 | 20231019 | 180700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 86 | 20231019 | 180600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 87 | 20231019 | 180500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 88 | 20231019 | 180400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 89 | 20231019 | 180300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 90 | 20231019 | 180200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 91 | 20231019 | 180100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 92 | 20231019 | 180000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 93 | 20231019 | 175900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 94 | 20231019 | 175800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 95 | 20231019 | 175700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 96 | 20231019 | 175600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 97 | 20231019 | 175500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 98 | 20231019 | 175400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 99 | 20231019 | 175300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 100 | 20231019 | 175200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 101 | 20231019 | 175100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 102 | 20231019 | 175000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 103 | 20231019 | 174900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 104 | 20231019 | 174800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 105 | 20231019 | 174700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 106 | 20231019 | 174600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 107 | 20231019 | 174500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 108 | 20231019 | 174400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 109 | 20231019 | 174300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 110 | 20231019 | 174200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 111 | 20231019 | 174100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 112 | 20231019 | 174000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 113 | 20231019 | 173900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 114 | 20231019 | 173800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 115 | 20231019 | 173700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 116 | 20231019 | 173600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 117 | 20231019 | 173500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 118 | 20231019 | 173400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 119 | 20231019 | 173300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 120 | 20231019 | 173200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 121 | 20231019 | 173100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 122 | 20231019 | 173000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 123 | 20231019 | 172900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 124 | 20231019 | 172800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 125 | 20231019 | 172700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 126 | 20231019 | 172600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 127 | 20231019 | 172500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 128 | 20231019 | 172400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 129 | 20231019 | 172300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 130 | 20231019 | 172200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 131 | 20231019 | 172100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 132 | 20231019 | 172000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 133 | 20231019 | 171900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 134 | 20231019 | 171800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 135 | 20231019 | 171700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 136 | 20231019 | 171600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 137 | 20231019 | 171500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 138 | 20231019 | 171400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 139 | 20231019 | 171300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 140 | 20231019 | 171200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 141 | 20231019 | 171100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 142 | 20231019 | 171000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 143 | 20231019 | 170900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 144 | 20231019 | 170800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 145 | 20231019 | 170700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 146 | 20231019 | 170600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 147 | 20231019 | 170500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 148 | 20231019 | 170400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 149 | 20231019 | 170300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 150 | 20231019 | 170200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 151 | 20231019 | 170100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 152 | 20231019 | 170000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 153 | 20231019 | 165900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 154 | 20231019 | 165800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 155 | 20231019 | 165700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 156 | 20231019 | 165600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 157 | 20231019 | 165500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 158 | 20231019 | 165400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 159 | 20231019 | 165300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 160 | 20231019 | 165200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 161 | 20231019 | 165100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 162 | 20231019 | 165000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 163 | 20231019 | 164900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 164 | 20231019 | 164800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 165 | 20231019 | 164700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 166 | 20231019 | 164600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 167 | 20231019 | 164500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 168 | 20231019 | 164400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 169 | 20231019 | 164300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 170 | 20231019 | 164200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 171 | 20231019 | 164100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 172 | 20231019 | 164000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 173 | 20231019 | 163900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 174 | 20231019 | 163800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 175 | 20231019 | 163700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 176 | 20231019 | 163600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 177 | 20231019 | 163500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 178 | 20231019 | 163400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 179 | 20231019 | 163300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 180 | 20231019 | 163200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 181 | 20231019 | 163100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 182 | 20231019 | 163000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 183 | 20231019 | 162900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 184 | 20231019 | 162800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 185 | 20231019 | 162700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 186 | 20231019 | 162600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 187 | 20231019 | 162500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 188 | 20231019 | 162400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 189 | 20231019 | 162300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 190 | 20231019 | 162200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 191 | 20231019 | 162100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 192 | 20231019 | 162000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 193 | 20231019 | 161900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 194 | 20231019 | 161800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 195 | 20231019 | 161700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 196 | 20231019 | 161600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 197 | 20231019 | 161500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 198 | 20231019 | 161400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 199 | 20231019 | 161300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 200 | 20231019 | 161200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 201 | 20231019 | 161100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 202 | 20231019 | 161000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 203 | 20231019 | 160900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 204 | 20231019 | 160800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 205 | 20231019 | 160700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 206 | 20231019 | 160600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 207 | 20231019 | 160500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 208 | 20231019 | 160400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 209 | 20231019 | 160300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 210 | 20231019 | 160200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 211 | 20231019 | 160100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 212 | 20231019 | 160000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 33771 |
| 213 | 20231019 | 155900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 214 | 20231019 | 155800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 215 | 20231019 | 155700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 216 | 20231019 | 155600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 217 | 20231019 | 155500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 218 | 20231019 | 155400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 219 | 20231019 | 155300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 220 | 20231019 | 155200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 221 | 20231019 | 155100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 222 | 20231019 | 155000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 223 | 20231019 | 154900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 224 | 20231019 | 154800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 225 | 20231019 | 154700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 226 | 20231019 | 154600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 227 | 20231019 | 154500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 228 | 20231019 | 154400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 229 | 20231019 | 154300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 230 | 20231019 | 154200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 231 | 20231019 | 154100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 232 | 20231019 | 154000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 233 | 20231019 | 153900 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 234 | 20231019 | 153800 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 235 | 20231019 | 153700 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 236 | 20231019 | 153600 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 237 | 20231019 | 153500 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 238 | 20231019 | 153400 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 239 | 20231019 | 153300 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 240 | 20231019 | 153200 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 241 | 20231019 | 153100 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 0 |
| 242 | 20231019 | 153000 | 44646195100 | 142300 | 142300 | 142300 | 142300 | 67542 |
| 243 | 20231019 | 152900 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 244 | 20231019 | 152800 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 245 | 20231019 | 152700 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 246 | 20231019 | 152600 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 247 | 20231019 | 152500 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 248 | 20231019 | 152400 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 249 | 20231019 | 152300 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 250 | 20231019 | 152200 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 251 | 20231019 | 152100 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 252 | 20231019 | 152000 | 39840581800 | 142400 | 142400 | 142400 | 142400 | 0 |
| 253 | 20231019 | 151900 | 39840581800 | 142400 | 142400 | 142500 | 142300 | 3573 |
| 254 | 20231019 | 151800 | 39331667300 | 142400 | 142300 | 142400 | 142300 | 1071 |
| 255 | 20231019 | 151700 | 39179213900 | 142300 | 142300 | 142400 | 142300 | 498 |
| 256 | 20231019 | 151600 | 39108333800 | 142300 | 142300 | 142400 | 142200 | 773 |
| 257 | 20231019 | 151500 | 38998299200 | 142300 | 142200 | 142400 | 142200 | 989 |
| 258 | 20231019 | 151400 | 38857564300 | 142200 | 142200 | 142300 | 142100 | 783 |
| 259 | 20231019 | 151300 | 38746241600 | 142200 | 142200 | 142300 | 142100 | 1432 |
| 260 | 20231019 | 151200 | 38542553200 | 142300 | 142200 | 142300 | 142200 | 1321 |
| 261 | 20231019 | 151100 | 38354699400 | 142200 | 142200 | 142300 | 142200 | 327 |
| 262 | 20231019 | 151000 | 38308190400 | 142300 | 142200 | 142300 | 142200 | 922 |
| 263 | 20231019 | 150900 | 38177065800 | 142300 | 142200 | 142300 | 142200 | 1385 |
| 264 | 20231019 | 150800 | 37980095900 | 142300 | 142300 | 142300 | 142200 | 999 |
| 265 | 20231019 | 150700 | 37837983800 | 142200 | 142100 | 142300 | 142100 | 1426 |
| 266 | 20231019 | 150600 | 37635230000 | 142100 | 142200 | 142300 | 142100 | 785 |
| 267 | 20231019 | 150500 | 37523612500 | 142200 | 142200 | 142300 | 142200 | 308 |
| 268 | 20231019 | 150400 | 37479806900 | 142200 | 142300 | 142400 | 142200 | 2172 |
| 269 | 20231019 | 150300 | 37170780100 | 142300 | 142300 | 142400 | 142300 | 421 |
| 270 | 20231019 | 150200 | 37110839100 | 142400 | 142300 | 142400 | 142300 | 157 |
| 271 | 20231019 | 150100 | 37088493900 | 142300 | 142400 | 142400 | 142300 | 226 |
| 272 | 20231019 | 150000 | 37056331200 | 142300 | 142200 | 142400 | 142200 | 1302 |
| 273 | 20231019 | 145900 | 36871043700 | 142200 | 142300 | 142400 | 142200 | 429 |
| 274 | 20231019 | 145800 | 36810008300 | 142300 | 142300 | 142400 | 142200 | 810 |
| 275 | 20231019 | 145700 | 36694740900 | 142400 | 142300 | 142400 | 142300 | 1056 |
| 276 | 20231019 | 145600 | 36544461500 | 142200 | 142400 | 142400 | 142200 | 476 |
| 277 | 20231019 | 145500 | 36476743500 | 142400 | 142200 | 142400 | 142200 | 585 |
| 278 | 20231019 | 145400 | 36393511800 | 142200 | 142200 | 142300 | 142200 | 429 |
| 279 | 20231019 | 145300 | 36332495500 | 142300 | 142600 | 142600 | 142100 | 892 |
| 280 | 20231019 | 145200 | 36205609500 | 142600 | 142300 | 142800 | 142300 | 3305 |
| 281 | 20231019 | 145100 | 35734297300 | 142300 | 142200 | 142300 | 142200 | 631 |
| 282 | 20231019 | 145000 | 35644523600 | 142200 | 142300 | 142400 | 142200 | 603 |
| 283 | 20231019 | 144900 | 35558725600 | 142300 | 142100 | 142400 | 142000 | 725 |
| 284 | 20231019 | 144800 | 35455657600 | 142100 | 142400 | 142500 | 142100 | 716 |
| 285 | 20231019 | 144700 | 35353736900 | 142400 | 142400 | 142500 | 142400 | 338 |
| 286 | 20231019 | 144600 | 35305598200 | 142400 | 142100 | 142500 | 142100 | 3285 |
| 287 | 20231019 | 144500 | 34837751700 | 142100 | 142100 | 142200 | 141900 | 3029 |
| 288 | 20231019 | 144400 | 34407577800 | 142200 | 142200 | 142300 | 142100 | 541 |
| 289 | 20231019 | 144300 | 34330641100 | 142200 | 142300 | 142300 | 142200 | 322 |
| 290 | 20231019 | 144200 | 34284838000 | 142200 | 142200 | 142300 | 142200 | 967 |
| 291 | 20231019 | 144100 | 34147308000 | 142200 | 142200 | 142300 | 142200 | 901 |
| 292 | 20231019 | 144000 | 34019156900 | 142300 | 142400 | 142400 | 142200 | 276 |
| 293 | 20231019 | 143900 | 33979888600 | 142300 | 142300 | 142400 | 142300 | 366 |
| 294 | 20231019 | 143800 | 33927790700 | 142300 | 142500 | 142700 | 142300 | 786 |
| 295 | 20231019 | 143700 | 33815750700 | 142500 | 142800 | 142800 | 142400 | 1075 |
| 296 | 20231019 | 143600 | 33662435900 | 142800 | 142800 | 143000 | 142700 | 2937 |
| 297 | 20231019 | 143500 | 33242636300 | 142800 | 142700 | 142900 | 142700 | 994 |
| 298 | 20231019 | 143400 | 33100703000 | 142800 | 142600 | 142800 | 142300 | 1718 |
| 299 | 20231019 | 143300 | 32855789100 | 142500 | 142400 | 142500 | 142200 | 3927 |
| 300 | 20231019 | 143200 | 32297184300 | 142500 | 142300 | 142600 | 142300 | 573 |
| 301 | 20231019 | 143100 | 32215595400 | 142300 | 142200 | 142500 | 142200 | 1265 |
| 302 | 20231019 | 143000 | 32035543600 | 142200 | 142200 | 142200 | 142100 | 890 |
| 303 | 20231019 | 142900 | 31909012400 | 142100 | 142100 | 142200 | 142100 | 433 |
| 304 | 20231019 | 142800 | 31847467200 | 142100 | 142100 | 142200 | 142100 | 938 |
| 305 | 20231019 | 142700 | 31714116000 | 142200 | 142100 | 142200 | 142100 | 212 |
| 306 | 20231019 | 142600 | 31683984400 | 142100 | 142100 | 142200 | 142100 | 1016 |
| 307 | 20231019 | 142500 | 31539605500 | 142200 | 142000 | 142200 | 142000 | 341 |
| 308 | 20231019 | 142400 | 31491136000 | 142000 | 142000 | 142100 | 142000 | 999 |
| 309 | 20231019 | 142300 | 31349205400 | 142100 | 142000 | 142100 | 142000 | 673 |
| 310 | 20231019 | 142200 | 31253629100 | 142000 | 142000 | 142100 | 142000 | 435 |
| 311 | 20231019 | 142100 | 31191845900 | 142000 | 142100 | 142200 | 142000 | 725 |
| 312 | 20231019 | 142000 | 31088841700 | 142200 | 142000 | 142400 | 142000 | 571 |
| 313 | 20231019 | 141900 | 31007695600 | 142000 | 142000 | 142200 | 142000 | 2225 |
| 314 | 20231019 | 141800 | 30691549000 | 142000 | 142000 | 142100 | 142000 | 394 |
| 315 | 20231019 | 141700 | 30635594900 | 142000 | 142000 | 142100 | 141900 | 1160 |
| 316 | 20231019 | 141600 | 30470865300 | 142100 | 142000 | 142100 | 142000 | 808 |
| 317 | 20231019 | 141500 | 30356122800 | 142000 | 142000 | 142100 | 142000 | 481 |
| 318 | 20231019 | 141400 | 30287815400 | 142100 | 142000 | 142100 | 142000 | 539 |
| 319 | 20231019 | 141300 | 30211258600 | 142000 | 142000 | 142100 | 142000 | 377 |
| 320 | 20231019 | 141200 | 30157715100 | 142100 | 142000 | 142100 | 142000 | 282 |
| 321 | 20231019 | 141100 | 30117663100 | 142000 | 142100 | 142200 | 142000 | 1014 |
| 322 | 20231019 | 141000 | 29973603700 | 142100 | 142100 | 142200 | 142100 | 257 |
| 323 | 20231019 | 140900 | 29937077400 | 142100 | 142300 | 142300 | 142100 | 535 |
| 324 | 20231019 | 140800 | 29861004200 | 142300 | 142200 | 142300 | 142200 | 828 |
| 325 | 20231019 | 140700 | 29743245700 | 142200 | 142200 | 142400 | 142200 | 760 |
| 326 | 20231019 | 140600 | 29635120600 | 142200 | 142200 | 142400 | 142200 | 635 |
| 327 | 20231019 | 140500 | 29544775400 | 142200 | 142300 | 142400 | 142200 | 462 |
| 328 | 20231019 | 140400 | 29479039900 | 142300 | 142400 | 142400 | 142300 | 179 |
| 329 | 20231019 | 140300 | 29453564200 | 142300 | 142400 | 142400 | 142300 | 460 |
| 330 | 20231019 | 140200 | 29388075600 | 142400 | 142400 | 142500 | 142400 | 229 |
| 331 | 20231019 | 140100 | 29355463300 | 142400 | 142300 | 142500 | 142300 | 794 |
| 332 | 20231019 | 140000 | 29242409300 | 142300 | 142400 | 142500 | 142300 | 327 |
| 333 | 20231019 | 135900 | 29195831700 | 142400 | 142500 | 142600 | 142400 | 1021 |
| 334 | 20231019 | 135800 | 29050369500 | 142500 | 142400 | 142500 | 142400 | 441 |
| 335 | 20231019 | 135700 | 28987551000 | 142400 | 142400 | 142500 | 142400 | 504 |
| 336 | 20231019 | 135600 | 28915768100 | 142400 | 142500 | 142500 | 142400 | 332 |
| 337 | 20231019 | 135500 | 28868480600 | 142400 | 142400 | 142500 | 142400 | 539 |
| 338 | 20231019 | 135400 | 28791702000 | 142400 | 142300 | 142500 | 142200 | 1041 |
| 339 | 20231019 | 135300 | 28643543100 | 142300 | 142200 | 142300 | 142200 | 610 |
| 340 | 20231019 | 135200 | 28556788400 | 142200 | 142300 | 142300 | 142200 | 534 |
| 341 | 20231019 | 135100 | 28480838200 | 142200 | 142300 | 142300 | 142200 | 400 |
| 342 | 20231019 | 135000 | 28423947400 | 142300 | 142300 | 142400 | 142200 | 518 |
| 343 | 20231019 | 134900 | 28350237000 | 142300 | 142300 | 142400 | 142300 | 603 |
| 344 | 20231019 | 134800 | 28264419000 | 142300 | 142300 | 142400 | 142200 | 630 |
| 345 | 20231019 | 134700 | 28174764600 | 142200 | 142400 | 142500 | 142200 | 1377 |
| 346 | 20231019 | 134600 | 27978782300 | 142400 | 142300 | 142500 | 142300 | 276 |
| 347 | 20231019 | 134500 | 27939476500 | 142300 | 142200 | 142400 | 142200 | 1614 |
| 348 | 20231019 | 134400 | 27709831800 | 142200 | 142300 | 142400 | 142100 | 253 |
| 349 | 20231019 | 134300 | 27673844200 | 142300 | 142300 | 142400 | 142300 | 720 |
| 350 | 20231019 | 134200 | 27571369700 | 142400 | 142000 | 142400 | 142000 | 3184 |
| 351 | 20231019 | 134100 | 27118646400 | 142000 | 142100 | 142100 | 141900 | 1416 |
| 352 | 20231019 | 134000 | 26917585400 | 142000 | 142100 | 142200 | 142000 | 653 |
| 353 | 20231019 | 133900 | 26824802500 | 142100 | 142200 | 142200 | 142000 | 858 |
| 354 | 20231019 | 133800 | 26702875500 | 142100 | 142100 | 142200 | 142100 | 468 |
| 355 | 20231019 | 133700 | 26636359400 | 142200 | 142300 | 142300 | 142100 | 403 |
| 356 | 20231019 | 133600 | 26579076000 | 142300 | 142300 | 142300 | 142200 | 443 |
| 357 | 20231019 | 133500 | 26516076600 | 142300 | 142300 | 142400 | 142300 | 478 |
| 358 | 20231019 | 133400 | 26448042600 | 142300 | 142400 | 142400 | 142300 | 448 |
| 359 | 20231019 | 133300 | 26384283000 | 142300 | 142500 | 142500 | 142300 | 786 |
| 360 | 20231019 | 133200 | 26272370700 | 142500 | 142600 | 142600 | 142400 | 897 |
| 361 | 20231019 | 133100 | 26144550000 | 142500 | 142600 | 142700 | 142500 | 467 |
| 362 | 20231019 | 133000 | 26077968400 | 142600 | 142600 | 142700 | 142600 | 406 |
| 363 | 20231019 | 132900 | 26020063600 | 142600 | 142800 | 142800 | 142600 | 1241 |
| 364 | 20231019 | 132800 | 25842936100 | 142800 | 142800 | 142900 | 142800 | 386 |
| 365 | 20231019 | 132700 | 25787806500 | 142900 | 142800 | 142900 | 142800 | 238 |
| 366 | 20231019 | 132600 | 25753813100 | 142800 | 142900 | 142900 | 142800 | 455 |
| 367 | 20231019 | 132500 | 25688825300 | 142800 | 142800 | 142900 | 142800 | 398 |
| 368 | 20231019 | 132400 | 25631962700 | 142800 | 142800 | 142900 | 142800 | 491 |
| 369 | 20231019 | 132300 | 25561832900 | 142800 | 142900 | 143000 | 142800 | 596 |
| 370 | 20231019 | 132200 | 25476671300 | 142900 | 142900 | 143000 | 142900 | 296 |
| 371 | 20231019 | 132100 | 25434356100 | 143000 | 142900 | 143100 | 142900 | 333 |
| 372 | 20231019 | 132000 | 25386746500 | 142900 | 142900 | 143000 | 142900 | 156 |
| 373 | 20231019 | 131900 | 25364446300 | 142900 | 143000 | 143100 | 142900 | 221 |
| 374 | 20231019 | 131800 | 25332843700 | 143100 | 143300 | 143300 | 143000 | 1374 |
| 375 | 20231019 | 131700 | 25136261300 | 143300 | 143300 | 143300 | 143200 | 325 |
| 376 | 20231019 | 131600 | 25089714300 | 143300 | 143500 | 143600 | 143200 | 448 |
| 377 | 20231019 | 131500 | 25025464700 | 143600 | 143200 | 143600 | 143200 | 647 |
| 378 | 20231019 | 131400 | 24932601100 | 143200 | 143300 | 143400 | 143200 | 151 |
| 379 | 20231019 | 131300 | 24910961000 | 143400 | 143300 | 143500 | 143200 | 155 |
| 380 | 20231019 | 131200 | 24888744700 | 143300 | 143300 | 143500 | 143300 | 441 |
| 381 | 20231019 | 131100 | 24825507100 | 143300 | 143400 | 143400 | 143300 | 191 |
| 382 | 20231019 | 131000 | 24798130200 | 143300 | 143300 | 143400 | 143300 | 779 |
| 383 | 20231019 | 130900 | 24686484000 | 143400 | 143300 | 143400 | 143200 | 390 |
| 384 | 20231019 | 130800 | 24630604200 | 143200 | 143200 | 143300 | 143100 | 167 |
| 385 | 20231019 | 130700 | 24606689700 | 143100 | 143000 | 143100 | 143000 | 369 |
| 386 | 20231019 | 130600 | 24553897800 | 143000 | 143100 | 143100 | 143000 | 300 |
| 387 | 20231019 | 130500 | 24510991300 | 143000 | 143100 | 143200 | 143000 | 394 |
| 388 | 20231019 | 130400 | 24454605000 | 143100 | 143200 | 143300 | 143100 | 349 |
| 389 | 20231019 | 130300 | 24404625900 | 143200 | 143300 | 143400 | 143200 | 126 |
| 390 | 20231019 | 130200 | 24386565200 | 143300 | 143200 | 143400 | 143200 | 495 |
| 391 | 20231019 | 130100 | 24315632800 | 143200 | 143300 | 143300 | 143200 | 307 |
| 392 | 20231019 | 130000 | 24271650900 | 143200 | 143200 | 143300 | 143200 | 173 |
| 393 | 20231019 | 125900 | 24246872900 | 143300 | 143200 | 143300 | 143200 | 417 |
| 394 | 20231019 | 125800 | 24187126800 | 143400 | 143100 | 143400 | 143100 | 357 |
| 395 | 20231019 | 125700 | 24136000200 | 143200 | 143100 | 143200 | 143000 | 165 |
| 396 | 20231019 | 125600 | 24112389800 | 143000 | 143100 | 143200 | 143000 | 331 |
| 397 | 20231019 | 125500 | 24065022900 | 143100 | 143200 | 143300 | 143100 | 174 |
| 398 | 20231019 | 125400 | 24040103800 | 143300 | 143100 | 143300 | 143100 | 317 |
| 399 | 20231019 | 125300 | 23994695400 | 143100 | 143000 | 143300 | 143000 | 350 |
| 400 | 20231019 | 125200 | 23944621600 | 143000 | 143100 | 143100 | 143000 | 159 |
| 401 | 20231019 | 125100 | 23921878900 | 143000 | 143200 | 143300 | 143000 | 599 |
| 402 | 20231019 | 125000 | 23836136800 | 143200 | 143300 | 143400 | 143100 | 340 |
| 403 | 20231019 | 124900 | 23787436800 | 143200 | 143200 | 143300 | 143100 | 225 |
| 404 | 20231019 | 124800 | 23755209200 | 143200 | 143300 | 143300 | 143100 | 132 |
| 405 | 20231019 | 124700 | 23736309300 | 143200 | 143300 | 143400 | 143000 | 922 |
| 406 | 20231019 | 124600 | 23604291400 | 143300 | 143500 | 143500 | 143300 | 257 |
| 407 | 20231019 | 124500 | 23567454100 | 143500 | 143400 | 143600 | 143300 | 193 |
| 408 | 20231019 | 124400 | 23539773700 | 143500 | 143500 | 143500 | 143300 | 292 |
| 409 | 20231019 | 124300 | 23497907500 | 143400 | 143400 | 143500 | 143300 | 247 |
| 410 | 20231019 | 124200 | 23462498400 | 143500 | 143300 | 143500 | 143300 | 361 |
| 411 | 20231019 | 124100 | 23410750700 | 143400 | 143300 | 143400 | 143300 | 357 |
| 412 | 20231019 | 124000 | 23359582500 | 143300 | 143500 | 143600 | 143300 | 497 |
| 413 | 20231019 | 123900 | 23288274300 | 143600 | 143500 | 143600 | 143500 | 337 |
| 414 | 20231019 | 123800 | 23239900500 | 143500 | 143400 | 143600 | 143400 | 272 |
| 415 | 20231019 | 123700 | 23200874100 | 143500 | 143500 | 143500 | 143400 | 501 |
| 416 | 20231019 | 123600 | 23128990300 | 143400 | 143300 | 143500 | 143300 | 266 |
| 417 | 20231019 | 123500 | 23090846200 | 143300 | 143300 | 143400 | 143300 | 194 |
| 418 | 20231019 | 123400 | 23063038700 | 143300 | 143300 | 143400 | 143300 | 376 |
| 419 | 20231019 | 123300 | 23009131900 | 143300 | 143300 | 143400 | 143300 | 260 |
| 420 | 20231019 | 123200 | 22971858700 | 143300 | 143300 | 143400 | 143300 | 239 |
| 421 | 20231019 | 123100 | 22937602200 | 143400 | 143400 | 143500 | 143300 | 274 |
| 422 | 20231019 | 123000 | 22898323200 | 143400 | 143300 | 143500 | 143300 | 1060 |
| 423 | 20231019 | 122900 | 22746261600 | 143300 | 143400 | 143400 | 143300 | 216 |
| 424 | 20231019 | 122800 | 22715302600 | 143300 | 142800 | 143400 | 142800 | 691 |
| 425 | 20231019 | 122700 | 22616401200 | 142800 | 142900 | 143000 | 142800 | 250 |
| 426 | 20231019 | 122600 | 22580671100 | 143000 | 143000 | 143100 | 142900 | 763 |
| 427 | 20231019 | 122500 | 22471597800 | 143000 | 143100 | 143200 | 143000 | 510 |
| 428 | 20231019 | 122400 | 22398600900 | 143200 | 143200 | 143200 | 143100 | 215 |
| 429 | 20231019 | 122300 | 22367820500 | 143100 | 143100 | 143200 | 143100 | 180 |
| 430 | 20231019 | 122200 | 22342057500 | 143100 | 143000 | 143200 | 143000 | 290 |
| 431 | 20231019 | 122100 | 22300553900 | 143000 | 143100 | 143100 | 143000 | 363 |
| 432 | 20231019 | 122000 | 22248618300 | 143100 | 143000 | 143200 | 143000 | 183 |
| 433 | 20231019 | 121900 | 22222428200 | 143000 | 143100 | 143200 | 142900 | 273 |
| 434 | 20231019 | 121800 | 22183374900 | 143200 | 143200 | 143300 | 143100 | 108 |
| 435 | 20231019 | 121700 | 22167909200 | 143200 | 143000 | 143300 | 142900 | 402 |
| 436 | 20231019 | 121600 | 22110390300 | 143100 | 142900 | 143100 | 142900 | 253 |
| 437 | 20231019 | 121500 | 22074205000 | 143000 | 143100 | 143100 | 142900 | 218 |
| 438 | 20231019 | 121400 | 22043034200 | 143000 | 143100 | 143300 | 143000 | 292 |
| 439 | 20231019 | 121300 | 22001238800 | 143100 | 143200 | 143300 | 143000 | 365 |
| 440 | 20231019 | 121200 | 21948976000 | 143200 | 143000 | 143300 | 142900 | 1079 |
| 441 | 20231019 | 121100 | 21794626300 | 142900 | 142900 | 143000 | 142900 | 304 |
| 442 | 20231019 | 121000 | 21751169400 | 142900 | 143000 | 143000 | 142900 | 370 |
| 443 | 20231019 | 120900 | 21698285300 | 143100 | 143000 | 143100 | 143000 | 530 |
| 444 | 20231019 | 120800 | 21622490600 | 143100 | 143000 | 143200 | 143000 | 250 |
| 445 | 20231019 | 120700 | 21586716500 | 143100 | 143000 | 143200 | 143000 | 283 |
| 446 | 20231019 | 120600 | 21546236900 | 143000 | 143100 | 143200 | 143000 | 249 |
| 447 | 20231019 | 120500 | 21510613400 | 143100 | 143000 | 143100 | 143000 | 682 |
| 448 | 20231019 | 120400 | 21413071700 | 143000 | 143000 | 143300 | 143000 | 740 |
| 449 | 20231019 | 120300 | 21307101200 | 143000 | 142900 | 143000 | 142800 | 542 |
| 450 | 20231019 | 120200 | 21229638600 | 142800 | 142900 | 143000 | 142800 | 342 |
| 451 | 20231019 | 120100 | 21180762800 | 142900 | 143100 | 143100 | 142900 | 207 |
| 452 | 20231019 | 120000 | 21151160700 | 143100 | 143000 | 143200 | 143000 | 287 |
| 453 | 20231019 | 115900 | 21110089300 | 143000 | 143200 | 143300 | 143000 | 281 |
| 454 | 20231019 | 115800 | 21069861400 | 143200 | 143100 | 143400 | 143000 | 1169 |
| 455 | 20231019 | 115700 | 20902440300 | 143100 | 143000 | 143100 | 143000 | 284 |
| 456 | 20231019 | 115600 | 20861811900 | 143000 | 143000 | 143100 | 143000 | 254 |
| 457 | 20231019 | 115500 | 20825483600 | 143100 | 142900 | 143100 | 142900 | 432 |
| 458 | 20231019 | 115400 | 20763720600 | 142900 | 142900 | 143100 | 142900 | 802 |
| 459 | 20231019 | 115300 | 20649037900 | 142900 | 143000 | 143000 | 142900 | 138 |
| 460 | 20231019 | 115200 | 20629312400 | 143000 | 143000 | 143100 | 142900 | 352 |
| 461 | 20231019 | 115100 | 20578977200 | 143000 | 143000 | 143200 | 143000 | 1177 |
| 462 | 20231019 | 115000 | 20410553600 | 143000 | 143300 | 143400 | 142900 | 1807 |
| 463 | 20231019 | 114900 | 20152057900 | 143400 | 143600 | 143700 | 143000 | 3202 |
| 464 | 20231019 | 114800 | 19693454800 | 143700 | 143600 | 143700 | 143600 | 270 |
| 465 | 20231019 | 114700 | 19654665000 | 143600 | 143700 | 143700 | 143600 | 311 |
| 466 | 20231019 | 114600 | 19609996000 | 143700 | 143700 | 143800 | 143700 | 194 |
| 467 | 20231019 | 114500 | 19582103200 | 143800 | 143800 | 143800 | 143700 | 200 |
| 468 | 20231019 | 114400 | 19553353200 | 143800 | 143900 | 143900 | 143800 | 127 |
| 469 | 20231019 | 114300 | 19535085400 | 143900 | 144000 | 144000 | 143800 | 284 |
| 470 | 20231019 | 114200 | 19494217900 | 144000 | 143900 | 144000 | 143900 | 131 |
| 471 | 20231019 | 114100 | 19475363700 | 143900 | 144000 | 144000 | 143900 | 255 |
| 472 | 20231019 | 114000 | 19438648900 | 143900 | 143900 | 144000 | 143900 | 380 |
| 473 | 20231019 | 113900 | 19383943000 | 143900 | 143700 | 143900 | 143700 | 467 |
| 474 | 20231019 | 113800 | 19316781400 | 143700 | 143800 | 143900 | 143600 | 196 |
| 475 | 20231019 | 113700 | 19288594400 | 143800 | 143800 | 143900 | 143800 | 322 |
| 476 | 20231019 | 113600 | 19242267200 | 143800 | 143700 | 143800 | 143700 | 179 |
| 477 | 20231019 | 113500 | 19216533200 | 143800 | 143700 | 143800 | 143600 | 197 |
| 478 | 20231019 | 113400 | 19188220400 | 143700 | 143700 | 143700 | 143600 | 210 |
| 479 | 20231019 | 113300 | 19158048600 | 143700 | 143600 | 143700 | 143600 | 124 |
| 480 | 20231019 | 113200 | 19140235600 | 143600 | 143900 | 143900 | 143600 | 1144 |
| 481 | 20231019 | 113100 | 18975814000 | 143900 | 144100 | 144100 | 143900 | 944 |
| 482 | 20231019 | 113000 | 18839896000 | 144000 | 144100 | 144100 | 144000 | 288 |
| 483 | 20231019 | 112900 | 18798405900 | 144000 | 144000 | 144200 | 144000 | 270 |
| 484 | 20231019 | 112800 | 18759513200 | 144000 | 144100 | 144200 | 144000 | 489 |
| 485 | 20231019 | 112700 | 18689070800 | 144100 | 144100 | 144200 | 144100 | 215 |
| 486 | 20231019 | 112600 | 18658081100 | 144100 | 144100 | 144200 | 144100 | 245 |
| 487 | 20231019 | 112500 | 18622763000 | 144200 | 144100 | 144300 | 144100 | 187 |
| 488 | 20231019 | 112400 | 18595797900 | 144100 | 144200 | 144300 | 144100 | 197 |
| 489 | 20231019 | 112300 | 18567388400 | 144200 | 144300 | 144300 | 144200 | 206 |
| 490 | 20231019 | 112200 | 18537665900 | 144200 | 144300 | 144300 | 144200 | 119 |
| 491 | 20231019 | 112100 | 18520500600 | 144300 | 144500 | 144500 | 144200 | 114 |
| 492 | 20231019 | 112000 | 18504053000 | 144300 | 144400 | 144500 | 144100 | 400 |
| 493 | 20231019 | 111900 | 18446312300 | 144500 | 144600 | 144600 | 144400 | 348 |
| 494 | 20231019 | 111800 | 18396042900 | 144600 | 144500 | 144600 | 144400 | 235 |
| 495 | 20231019 | 111700 | 18362081400 | 144400 | 144500 | 144700 | 144400 | 1056 |
| 496 | 20231019 | 111600 | 18209428800 | 144500 | 144500 | 144600 | 144400 | 494 |
| 497 | 20231019 | 111500 | 18138042900 | 144400 | 144300 | 144400 | 144300 | 496 |
| 498 | 20231019 | 111400 | 18066422500 | 144400 | 144300 | 144400 | 144300 | 159 |
| 499 | 20231019 | 111300 | 18043465200 | 144400 | 144200 | 144400 | 144200 | 739 |
| 500 | 20231019 | 111200 | 17936846000 | 144300 | 144300 | 144300 | 144200 | 210 |
| 501 | 20231019 | 111100 | 17906546300 | 144200 | 144200 | 144300 | 144200 | 155 |
| 502 | 20231019 | 111000 | 17884191000 | 144300 | 144300 | 144300 | 144200 | 117 |
| 503 | 20231019 | 110900 | 17867309600 | 144300 | 144200 | 144300 | 144100 | 800 |
| 504 | 20231019 | 110800 | 17751923500 | 144200 | 144200 | 144300 | 144200 | 186 |
| 505 | 20231019 | 110700 | 17725099300 | 144300 | 144200 | 144300 | 144200 | 174 |
| 506 | 20231019 | 110600 | 17700000500 | 144200 | 144200 | 144300 | 144200 | 225 |
| 507 | 20231019 | 110500 | 17667542800 | 144300 | 144300 | 144400 | 144300 | 261 |
| 508 | 20231019 | 110400 | 17629860300 | 144400 | 144300 | 144400 | 144300 | 892 |
| 509 | 20231019 | 110300 | 17501067400 | 144400 | 144300 | 144400 | 144300 | 125 |
| 510 | 20231019 | 110200 | 17483021600 | 144400 | 144200 | 144400 | 144200 | 640 |
| 511 | 20231019 | 110100 | 17390641800 | 144300 | 144300 | 144300 | 144200 | 247 |
| 512 | 20231019 | 110000 | 17355009600 | 144300 | 144300 | 144300 | 144200 | 75 |
| 513 | 20231019 | 105900 | 17344189300 | 144300 | 144300 | 144400 | 144300 | 189 |
| 514 | 20231019 | 105800 | 17316914500 | 144300 | 144200 | 144500 | 144200 | 303 |
| 515 | 20231019 | 105700 | 17273184400 | 144300 | 144200 | 144300 | 144200 | 167 |
| 516 | 20231019 | 105600 | 17249101700 | 144300 | 144200 | 144300 | 144200 | 122 |
| 517 | 20231019 | 105500 | 17231505100 | 144100 | 144000 | 144400 | 144000 | 739 |
| 518 | 20231019 | 105400 | 17124921900 | 144100 | 144100 | 144200 | 144000 | 1588 |
| 519 | 20231019 | 105300 | 16896233700 | 144100 | 144100 | 144200 | 144100 | 923 |
| 520 | 20231019 | 105200 | 16763227200 | 144100 | 144200 | 144200 | 144100 | 206 |
| 521 | 20231019 | 105100 | 16733527500 | 144100 | 144500 | 144500 | 144100 | 419 |
| 522 | 20231019 | 105000 | 16673058000 | 144500 | 144500 | 144500 | 144400 | 171 |
| 523 | 20231019 | 104900 | 16648349000 | 144400 | 144500 | 144600 | 144400 | 244 |
| 524 | 20231019 | 104800 | 16613092600 | 144500 | 144600 | 144600 | 144500 | 228 |
| 525 | 20231019 | 104700 | 16580133000 | 144600 | 144700 | 144700 | 144600 | 256 |
| 526 | 20231019 | 104600 | 16543103200 | 144700 | 144600 | 144700 | 144500 | 751 |
| 527 | 20231019 | 104500 | 16434509000 | 144500 | 144200 | 144500 | 144200 | 2622 |
| 528 | 20231019 | 104400 | 16055852900 | 144300 | 144100 | 144300 | 144100 | 202 |
| 529 | 20231019 | 104300 | 16026727200 | 144100 | 144300 | 144300 | 144000 | 1293 |
| 530 | 20231019 | 104200 | 15840438700 | 144300 | 144300 | 144300 | 144200 | 197 |
| 531 | 20231019 | 104100 | 15812024600 | 144300 | 144200 | 144300 | 144100 | 340 |
| 532 | 20231019 | 104000 | 15762994500 | 144200 | 144200 | 144300 | 144200 | 135 |
| 533 | 20231019 | 103900 | 15743521700 | 144200 | 144200 | 144300 | 144100 | 384 |
| 534 | 20231019 | 103800 | 15688150500 | 144200 | 144200 | 144200 | 144100 | 459 |
| 535 | 20231019 | 103700 | 15621981900 | 144200 | 144300 | 144400 | 144200 | 304 |
| 536 | 20231019 | 103600 | 15578124100 | 144300 | 144400 | 144400 | 144300 | 382 |
| 537 | 20231019 | 103500 | 15522974800 | 144300 | 144400 | 144400 | 144200 | 794 |
| 538 | 20231019 | 103400 | 15408403700 | 144400 | 144300 | 144400 | 144300 | 313 |
| 539 | 20231019 | 103300 | 15363232000 | 144300 | 144400 | 144400 | 144300 | 252 |
| 540 | 20231019 | 103200 | 15326851900 | 144300 | 144500 | 144500 | 144300 | 229 |
| 541 | 20231019 | 103100 | 15293795700 | 144500 | 144400 | 144500 | 144300 | 466 |
| 542 | 20231019 | 103000 | 15226504000 | 144400 | 144400 | 144400 | 144300 | 222 |
| 543 | 20231019 | 102900 | 15194452500 | 144400 | 144400 | 144400 | 144300 | 379 |
| 544 | 20231019 | 102800 | 15139730200 | 144500 | 144600 | 144600 | 144300 | 444 |
| 545 | 20231019 | 102700 | 15075575200 | 144600 | 144500 | 144700 | 144400 | 1009 |
| 546 | 20231019 | 102600 | 14929708500 | 144400 | 144400 | 144500 | 144300 | 750 |
| 547 | 20231019 | 102500 | 14821433200 | 144500 | 144400 | 144500 | 144300 | 333 |
| 548 | 20231019 | 102400 | 14773343600 | 144400 | 144300 | 144400 | 144300 | 255 |
| 549 | 20231019 | 102300 | 14736533300 | 144400 | 144300 | 144400 | 144300 | 272 |
| 550 | 20231019 | 102200 | 14697263500 | 144300 | 144300 | 144400 | 144300 | 194 |
| 551 | 20231019 | 102100 | 14669257000 | 144400 | 144500 | 144600 | 144300 | 949 |
| 552 | 20231019 | 102000 | 14532132900 | 144500 | 144400 | 144500 | 144300 | 197 |
| 553 | 20231019 | 101900 | 14503686700 | 144300 | 144400 | 144400 | 144300 | 99 |
| 554 | 20231019 | 101800 | 14489397400 | 144400 | 144300 | 144400 | 144200 | 305 |
| 555 | 20231019 | 101700 | 14445388100 | 144200 | 144200 | 144400 | 144200 | 339 |
| 556 | 20231019 | 101600 | 14396487900 | 144200 | 144200 | 144300 | 144200 | 245 |
| 557 | 20231019 | 101500 | 14361140700 | 144300 | 144500 | 144500 | 144200 | 654 |
| 558 | 20231019 | 101400 | 14266749000 | 144400 | 144500 | 144500 | 144400 | 143 |
| 559 | 20231019 | 101300 | 14246095100 | 144500 | 144800 | 144800 | 144500 | 503 |
| 560 | 20231019 | 101200 | 14173325500 | 144800 | 144300 | 144800 | 144300 | 1368 |
| 561 | 20231019 | 101100 | 13975490600 | 144300 | 144200 | 144400 | 144100 | 227 |
| 562 | 20231019 | 101000 | 13942756100 | 144200 | 144200 | 144200 | 144000 | 234 |
| 563 | 20231019 | 100900 | 13909035500 | 144100 | 144000 | 144100 | 144000 | 646 |
| 564 | 20231019 | 100800 | 13815962500 | 144100 | 144100 | 144100 | 144000 | 443 |
| 565 | 20231019 | 100700 | 13752156800 | 144000 | 144100 | 144100 | 144000 | 374 |
| 566 | 20231019 | 100600 | 13698287000 | 144100 | 144200 | 144200 | 144000 | 464 |
| 567 | 20231019 | 100500 | 13631412700 | 144100 | 144100 | 144300 | 144100 | 332 |
| 568 | 20231019 | 100400 | 13583542200 | 144100 | 144300 | 144400 | 144100 | 246 |
| 569 | 20231019 | 100300 | 13548058600 | 144300 | 144600 | 144600 | 144300 | 679 |
| 570 | 20231019 | 100200 | 13449999800 | 144600 | 144800 | 144900 | 144600 | 1089 |
| 571 | 20231019 | 100100 | 13292393900 | 144800 | 145000 | 145000 | 144800 | 499 |
| 572 | 20231019 | 100000 | 13220074700 | 145000 | 145100 | 145100 | 144700 | 971 |
| 573 | 20231019 | 095900 | 13079348900 | 145100 | 145200 | 145300 | 145100 | 1468 |
| 574 | 20231019 | 095800 | 12866231900 | 145200 | 144900 | 145200 | 144800 | 4427 |
| 575 | 20231019 | 095700 | 12223962800 | 144900 | 144800 | 145000 | 144800 | 2127 |
| 576 | 20231019 | 095600 | 11915757000 | 144800 | 144700 | 144900 | 144700 | 1686 |
| 577 | 20231019 | 095500 | 11671678000 | 144700 | 144700 | 144700 | 144600 | 522 |
| 578 | 20231019 | 095400 | 11596186100 | 144700 | 144600 | 144800 | 144600 | 1168 |
| 579 | 20231019 | 095300 | 11427177800 | 144700 | 144300 | 144700 | 144300 | 2540 |
| 580 | 20231019 | 095200 | 11060345300 | 144300 | 144400 | 144400 | 144300 | 1337 |
| 581 | 20231019 | 095100 | 10867383100 | 144400 | 144100 | 144400 | 144100 | 2714 |
| 582 | 20231019 | 095000 | 10475825200 | 144200 | 144000 | 144200 | 144000 | 179 |
| 583 | 20231019 | 094900 | 10450026500 | 144200 | 144200 | 144200 | 144100 | 287 |
| 584 | 20231019 | 094800 | 10408660800 | 144200 | 144100 | 144200 | 144000 | 576 |
| 585 | 20231019 | 094700 | 10325667600 | 144100 | 144100 | 144300 | 144100 | 380 |
| 586 | 20231019 | 094600 | 10270888500 | 144200 | 144100 | 144300 | 144000 | 843 |
| 587 | 20231019 | 094500 | 10149338200 | 144100 | 144300 | 144300 | 144000 | 851 |
| 588 | 20231019 | 094400 | 10026628700 | 144200 | 144200 | 144300 | 144100 | 1181 |
| 589 | 20231019 | 094300 | 9856352800 | 144200 | 144000 | 144200 | 143900 | 1748 |
| 590 | 20231019 | 094200 | 9604560100 | 143900 | 143400 | 144000 | 143400 | 2671 |
| 591 | 20231019 | 094100 | 9220746400 | 143400 | 143300 | 143400 | 143300 | 68 |
| 592 | 20231019 | 094000 | 9210998200 | 143400 | 143300 | 143500 | 143300 | 1497 |
| 593 | 20231019 | 093900 | 8996333200 | 143400 | 143400 | 143500 | 143300 | 356 |
| 594 | 20231019 | 093800 | 8945285500 | 143400 | 143100 | 143500 | 143000 | 2189 |
| 595 | 20231019 | 093700 | 8631627300 | 143200 | 143000 | 143200 | 143000 | 459 |
| 596 | 20231019 | 093600 | 8565932100 | 143000 | 143200 | 143300 | 142900 | 862 |
| 597 | 20231019 | 093500 | 8442569500 | 143200 | 143300 | 143300 | 143100 | 1951 |
| 598 | 20231019 | 093400 | 8163108000 | 143200 | 143000 | 143300 | 143000 | 348 |
| 599 | 20231019 | 093300 | 8113289300 | 143100 | 143400 | 143400 | 143100 | 811 |
| 600 | 20231019 | 093200 | 7997216000 | 143400 | 143100 | 143500 | 143100 | 2486 |
| 601 | 20231019 | 093100 | 7641014300 | 143200 | 143400 | 143400 | 143100 | 636 |
| 602 | 20231019 | 093000 | 7549910300 | 143400 | 143600 | 143600 | 143400 | 933 |
| 603 | 20231019 | 092900 | 7416005100 | 143500 | 142900 | 143600 | 142900 | 7296 |
| 604 | 20231019 | 092800 | 6370238700 | 142900 | 142800 | 142900 | 142700 | 1276 |
| 605 | 20231019 | 092700 | 6188074700 | 142700 | 142600 | 142800 | 142500 | 1738 |
| 606 | 20231019 | 092600 | 5940102800 | 142600 | 142300 | 142600 | 142200 | 1147 |
| 607 | 20231019 | 092500 | 5776724900 | 142400 | 142300 | 142400 | 142200 | 399 |
| 608 | 20231019 | 092400 | 5719947600 | 142200 | 142500 | 142500 | 142000 | 973 |
| 609 | 20231019 | 092300 | 5581619900 | 142400 | 142500 | 142500 | 142100 | 1374 |
| 610 | 20231019 | 092200 | 5386180900 | 142500 | 142300 | 142500 | 142300 | 586 |
| 611 | 20231019 | 092100 | 5302738100 | 142500 | 142300 | 142500 | 142300 | 1397 |
| 612 | 20231019 | 092000 | 5103832800 | 142200 | 142300 | 142400 | 142100 | 1780 |
| 613 | 20231019 | 091900 | 4850697300 | 142400 | 142400 | 142400 | 142300 | 397 |
| 614 | 20231019 | 091800 | 4794184000 | 142400 | 142500 | 142600 | 142300 | 570 |
| 615 | 20231019 | 091700 | 4712966600 | 142500 | 142600 | 142600 | 142400 | 152 |
| 616 | 20231019 | 091600 | 4691302800 | 142600 | 142400 | 142600 | 142300 | 344 |
| 617 | 20231019 | 091500 | 4642313200 | 142300 | 142600 | 142600 | 142300 | 699 |
| 618 | 20231019 | 091400 | 4542766000 | 142500 | 142700 | 142700 | 142500 | 2027 |
| 619 | 20231019 | 091300 | 4253835600 | 142700 | 142600 | 143000 | 142500 | 1934 |
| 620 | 20231019 | 091200 | 3977783800 | 142900 | 142700 | 142900 | 142500 | 1611 |
| 621 | 20231019 | 091100 | 3747954100 | 142800 | 142900 | 143000 | 142700 | 1045 |
| 622 | 20231019 | 091000 | 3598597300 | 142600 | 142500 | 142900 | 142500 | 1511 |
| 623 | 20231019 | 090900 | 3383003300 | 142500 | 142700 | 142700 | 142300 | 1680 |
| 624 | 20231019 | 090800 | 3143465200 | 142700 | 142500 | 142800 | 142300 | 1693 |
| 625 | 20231019 | 090700 | 2902044000 | 142400 | 142400 | 142400 | 142200 | 1541 |
| 626 | 20231019 | 090600 | 2682699800 | 142400 | 142500 | 142600 | 142000 | 2287 |
| 627 | 20231019 | 090500 | 2357125000 | 142500 | 141900 | 142500 | 141900 | 2165 |
| 628 | 20231019 | 090400 | 2049514500 | 141900 | 141900 | 142100 | 141700 | 1542 |
| 629 | 20231019 | 090300 | 1830781400 | 141600 | 141900 | 142100 | 141600 | 1684 |
| 630 | 20231019 | 090200 | 1591887600 | 141900 | 141500 | 142000 | 141400 | 1937 |
| 631 | 20231019 | 090100 | 1317224300 | 141500 | 141100 | 141700 | 141100 | 1130 |
| 632 | 20231019 | 090000 | 1157569300 | 141100 | 141500 | 141700 | 141000 | 8095 |