35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 191000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 3 | 20231010 | 190900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 4 | 20231010 | 190800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 5 | 20231010 | 190700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 6 | 20231010 | 190600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 7 | 20231010 | 190500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 8 | 20231010 | 190400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 9 | 20231010 | 190300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 10 | 20231010 | 190200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 11 | 20231010 | 190100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 12 | 20231010 | 190000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 13 | 20231010 | 185900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 14 | 20231010 | 185800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 15 | 20231010 | 185700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 16 | 20231010 | 185600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 17 | 20231010 | 185500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 18 | 20231010 | 185400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 19 | 20231010 | 185300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 20 | 20231010 | 185200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 21 | 20231010 | 185100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 22 | 20231010 | 185000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 23 | 20231010 | 184900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 24 | 20231010 | 184800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 25 | 20231010 | 184700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 26 | 20231010 | 184600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 27 | 20231010 | 184500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 28 | 20231010 | 184400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 29 | 20231010 | 184300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 30 | 20231010 | 184200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 31 | 20231010 | 184100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 32 | 20231010 | 184000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 33 | 20231010 | 183900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 34 | 20231010 | 183800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 35 | 20231010 | 183700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 36 | 20231010 | 183600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 37 | 20231010 | 183500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 38 | 20231010 | 183400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 39 | 20231010 | 183300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 40 | 20231010 | 183200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 41 | 20231010 | 183100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 42 | 20231010 | 183000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 43 | 20231010 | 182900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 44 | 20231010 | 182800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 45 | 20231010 | 182700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 46 | 20231010 | 182600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 47 | 20231010 | 182500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 48 | 20231010 | 182400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 49 | 20231010 | 182300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 50 | 20231010 | 182200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 51 | 20231010 | 182100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 52 | 20231010 | 182000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 53 | 20231010 | 181900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 54 | 20231010 | 181800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 55 | 20231010 | 181700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 56 | 20231010 | 181600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 57 | 20231010 | 181500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 58 | 20231010 | 181400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 59 | 20231010 | 181300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 60 | 20231010 | 181200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 61 | 20231010 | 181100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 62 | 20231010 | 181000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 63 | 20231010 | 180900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 64 | 20231010 | 180800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 65 | 20231010 | 180700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 66 | 20231010 | 180600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 67 | 20231010 | 180500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 68 | 20231010 | 180400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 69 | 20231010 | 180300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 70 | 20231010 | 180200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 71 | 20231010 | 180100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 72 | 20231010 | 180000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 73 | 20231010 | 175900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 74 | 20231010 | 175800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 75 | 20231010 | 175700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 76 | 20231010 | 175600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 77 | 20231010 | 175500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 78 | 20231010 | 175400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 79 | 20231010 | 175300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 80 | 20231010 | 175200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 81 | 20231010 | 175100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 82 | 20231010 | 175000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 83 | 20231010 | 174900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 84 | 20231010 | 174800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 85 | 20231010 | 174700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 86 | 20231010 | 174600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 87 | 20231010 | 174500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 88 | 20231010 | 174400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 89 | 20231010 | 174300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 90 | 20231010 | 174200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 91 | 20231010 | 174100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 92 | 20231010 | 174000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 93 | 20231010 | 173900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 94 | 20231010 | 173800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 95 | 20231010 | 173700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 96 | 20231010 | 173600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 97 | 20231010 | 173500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 98 | 20231010 | 173400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 99 | 20231010 | 173300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 100 | 20231010 | 173200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 101 | 20231010 | 173100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 102 | 20231010 | 173000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 103 | 20231010 | 172900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 104 | 20231010 | 172800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 105 | 20231010 | 172700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 106 | 20231010 | 172600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 107 | 20231010 | 172500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 108 | 20231010 | 172400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 109 | 20231010 | 172300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 110 | 20231010 | 172200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 111 | 20231010 | 172100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 112 | 20231010 | 172000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 113 | 20231010 | 171900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 114 | 20231010 | 171800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 115 | 20231010 | 171700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 116 | 20231010 | 171600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 117 | 20231010 | 171500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 118 | 20231010 | 171400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 119 | 20231010 | 171300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 120 | 20231010 | 171200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 121 | 20231010 | 171100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 122 | 20231010 | 171000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 123 | 20231010 | 170900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 124 | 20231010 | 170800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 125 | 20231010 | 170700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 126 | 20231010 | 170600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 127 | 20231010 | 170500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 128 | 20231010 | 170400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 129 | 20231010 | 170300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 130 | 20231010 | 170200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 131 | 20231010 | 170100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 132 | 20231010 | 170000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 133 | 20231010 | 165900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 134 | 20231010 | 165800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 135 | 20231010 | 165700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 136 | 20231010 | 165600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 137 | 20231010 | 165500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 138 | 20231010 | 165400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 139 | 20231010 | 165300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 140 | 20231010 | 165200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 141 | 20231010 | 165100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 142 | 20231010 | 165000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 143 | 20231010 | 164900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 144 | 20231010 | 164800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 145 | 20231010 | 164700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 146 | 20231010 | 164600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 147 | 20231010 | 164500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 148 | 20231010 | 164400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 149 | 20231010 | 164300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 150 | 20231010 | 164200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 151 | 20231010 | 164100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 152 | 20231010 | 164000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 153 | 20231010 | 163900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 154 | 20231010 | 163800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 155 | 20231010 | 163700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 156 | 20231010 | 163600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 157 | 20231010 | 163500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 158 | 20231010 | 163400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 159 | 20231010 | 163300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 160 | 20231010 | 163200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 161 | 20231010 | 163100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 162 | 20231010 | 163000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 163 | 20231010 | 162900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 164 | 20231010 | 162800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 165 | 20231010 | 162700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 166 | 20231010 | 162600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 167 | 20231010 | 162500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 168 | 20231010 | 162400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 169 | 20231010 | 162300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 170 | 20231010 | 162200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 171 | 20231010 | 162100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 172 | 20231010 | 162000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 173 | 20231010 | 161900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 174 | 20231010 | 161800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 175 | 20231010 | 161700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 176 | 20231010 | 161600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 177 | 20231010 | 161500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 178 | 20231010 | 161400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 179 | 20231010 | 161300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 180 | 20231010 | 161200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 181 | 20231010 | 161100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 182 | 20231010 | 161000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 183 | 20231010 | 160900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 184 | 20231010 | 160800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 185 | 20231010 | 160700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 186 | 20231010 | 160600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 187 | 20231010 | 160500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 188 | 20231010 | 160400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 189 | 20231010 | 160300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 190 | 20231010 | 160200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 191 | 20231010 | 160100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 192 | 20231010 | 160000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 193 | 20231010 | 155900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 194 | 20231010 | 155800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 195 | 20231010 | 155700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 196 | 20231010 | 155600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 197 | 20231010 | 155500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 198 | 20231010 | 155400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 199 | 20231010 | 155300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 200 | 20231010 | 155200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 201 | 20231010 | 155100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 202 | 20231010 | 155000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 203 | 20231010 | 154900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 204 | 20231010 | 154800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 205 | 20231010 | 154700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 206 | 20231010 | 154600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 207 | 20231010 | 154500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 208 | 20231010 | 154400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 209 | 20231010 | 154300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 210 | 20231010 | 154200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 211 | 20231010 | 154100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 212 | 20231010 | 154000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 213 | 20231010 | 153900 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 214 | 20231010 | 153800 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 215 | 20231010 | 153700 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 216 | 20231010 | 153600 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 217 | 20231010 | 153500 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 218 | 20231010 | 153400 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 219 | 20231010 | 153300 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 220 | 20231010 | 153200 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 221 | 20231010 | 153100 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 0 |
| 222 | 20231010 | 153000 | 19549240500 | 137800 | 137800 | 137800 | 137800 | 8657 |
| 223 | 20231010 | 152900 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 224 | 20231010 | 152800 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 225 | 20231010 | 152700 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 226 | 20231010 | 152600 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 227 | 20231010 | 152500 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 228 | 20231010 | 152400 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 229 | 20231010 | 152300 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 230 | 20231010 | 152200 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 231 | 20231010 | 152100 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 232 | 20231010 | 152000 | 18356305900 | 137800 | 137800 | 137800 | 137800 | 0 |
| 233 | 20231010 | 151900 | 18356305900 | 137800 | 137700 | 137900 | 137700 | 227 |
| 234 | 20231010 | 151800 | 18325024000 | 137700 | 137700 | 137900 | 137700 | 541 |
| 235 | 20231010 | 151700 | 18250482000 | 137700 | 137800 | 137900 | 137500 | 563 |
| 236 | 20231010 | 151600 | 18172944800 | 137800 | 137600 | 137800 | 137500 | 180 |
| 237 | 20231010 | 151500 | 18148167000 | 137500 | 137600 | 137600 | 137500 | 115 |
| 238 | 20231010 | 151400 | 18132348900 | 137600 | 137600 | 137600 | 137500 | 134 |
| 239 | 20231010 | 151300 | 18113911300 | 137500 | 137400 | 137600 | 137400 | 166 |
| 240 | 20231010 | 151200 | 18091078500 | 137500 | 137500 | 137500 | 137400 | 202 |
| 241 | 20231010 | 151100 | 18063311500 | 137500 | 137500 | 137500 | 137400 | 58 |
| 242 | 20231010 | 151000 | 18055337000 | 137500 | 137500 | 137600 | 137400 | 258 |
| 243 | 20231010 | 150900 | 18019864100 | 137500 | 137600 | 137600 | 137500 | 131 |
| 244 | 20231010 | 150800 | 18001847700 | 137600 | 137600 | 137600 | 137400 | 206 |
| 245 | 20231010 | 150700 | 17973519700 | 137500 | 137300 | 137800 | 137300 | 358 |
| 246 | 20231010 | 150600 | 17924287700 | 137400 | 137600 | 137600 | 137400 | 565 |
| 247 | 20231010 | 150500 | 17846618600 | 137500 | 137700 | 137800 | 137500 | 223 |
| 248 | 20231010 | 150400 | 17815921700 | 137700 | 137700 | 137800 | 137600 | 161 |
| 249 | 20231010 | 150300 | 17793746700 | 137700 | 137900 | 138000 | 137600 | 402 |
| 250 | 20231010 | 150200 | 17738344500 | 137900 | 137800 | 137900 | 137800 | 92 |
| 251 | 20231010 | 150100 | 17725662700 | 137800 | 137700 | 137900 | 137700 | 140 |
| 252 | 20231010 | 150000 | 17706371200 | 137800 | 137700 | 137900 | 137700 | 414 |
| 253 | 20231010 | 145900 | 17649307900 | 137800 | 137700 | 137900 | 137700 | 300 |
| 254 | 20231010 | 145800 | 17607963400 | 137800 | 137600 | 137800 | 137600 | 393 |
| 255 | 20231010 | 145700 | 17553851200 | 137600 | 137700 | 137800 | 137600 | 294 |
| 256 | 20231010 | 145600 | 17513370400 | 137800 | 137700 | 137800 | 137700 | 108 |
| 257 | 20231010 | 145500 | 17498493200 | 137800 | 137800 | 137800 | 137700 | 310 |
| 258 | 20231010 | 145400 | 17455791300 | 137800 | 137800 | 137800 | 137700 | 92 |
| 259 | 20231010 | 145300 | 17443117100 | 137700 | 137800 | 137800 | 137700 | 135 |
| 260 | 20231010 | 145200 | 17424516800 | 137800 | 138100 | 138100 | 137800 | 255 |
| 261 | 20231010 | 145100 | 17389335500 | 138100 | 138000 | 138100 | 138000 | 144 |
| 262 | 20231010 | 145000 | 17369452400 | 138100 | 137800 | 138100 | 137800 | 923 |
| 263 | 20231010 | 144900 | 17242130500 | 137800 | 137800 | 137800 | 137700 | 141 |
| 264 | 20231010 | 144800 | 17222703200 | 137700 | 137800 | 137800 | 137700 | 205 |
| 265 | 20231010 | 144700 | 17194457100 | 137800 | 137800 | 137800 | 137700 | 145 |
| 266 | 20231010 | 144600 | 17174486500 | 137800 | 137900 | 138000 | 137700 | 264 |
| 267 | 20231010 | 144500 | 17138091000 | 138000 | 138100 | 138100 | 137900 | 250 |
| 268 | 20231010 | 144400 | 17103589900 | 138000 | 138100 | 138100 | 138000 | 146 |
| 269 | 20231010 | 144300 | 17083433300 | 138000 | 138000 | 138200 | 138000 | 69 |
| 270 | 20231010 | 144200 | 17073907400 | 138000 | 137900 | 138300 | 137900 | 780 |
| 271 | 20231010 | 144100 | 16966175700 | 138000 | 137800 | 138000 | 137800 | 360 |
| 272 | 20231010 | 144000 | 16916530900 | 137800 | 137700 | 137900 | 137700 | 361 |
| 273 | 20231010 | 143900 | 16866793400 | 137700 | 137900 | 137900 | 137700 | 444 |
| 274 | 20231010 | 143800 | 16805621900 | 137900 | 137900 | 138100 | 137800 | 431 |
| 275 | 20231010 | 143700 | 16746161500 | 137900 | 138000 | 138100 | 137900 | 257 |
| 276 | 20231010 | 143600 | 16710697000 | 138000 | 138000 | 138000 | 137900 | 141 |
| 277 | 20231010 | 143500 | 16691239700 | 138000 | 138000 | 138000 | 137900 | 219 |
| 278 | 20231010 | 143400 | 16661025600 | 138000 | 138100 | 138200 | 138000 | 369 |
| 279 | 20231010 | 143300 | 16610075100 | 138100 | 138100 | 138100 | 138000 | 135 |
| 280 | 20231010 | 143200 | 16591434700 | 138100 | 137900 | 138100 | 137900 | 162 |
| 281 | 20231010 | 143100 | 16569078800 | 137900 | 137900 | 138000 | 137900 | 205 |
| 282 | 20231010 | 143000 | 16540795900 | 137800 | 137700 | 137900 | 137700 | 326 |
| 283 | 20231010 | 142900 | 16495856500 | 137700 | 137800 | 137900 | 137600 | 1404 |
| 284 | 20231010 | 142800 | 16302541300 | 137900 | 138000 | 138000 | 137800 | 370 |
| 285 | 20231010 | 142700 | 16251520100 | 138000 | 138000 | 138100 | 137900 | 59 |
| 286 | 20231010 | 142600 | 16243377000 | 138100 | 138000 | 138100 | 138000 | 332 |
| 287 | 20231010 | 142500 | 16197541000 | 138100 | 138200 | 138200 | 138100 | 379 |
| 288 | 20231010 | 142400 | 16145195200 | 138100 | 138200 | 138200 | 138100 | 148 |
| 289 | 20231010 | 142300 | 16124747100 | 138100 | 137900 | 138200 | 137900 | 84 |
| 290 | 20231010 | 142200 | 16113148700 | 138000 | 138100 | 138200 | 137900 | 293 |
| 291 | 20231010 | 142100 | 16072692700 | 138100 | 138000 | 138200 | 138000 | 277 |
| 292 | 20231010 | 142000 | 16034419900 | 138100 | 138000 | 138200 | 137900 | 551 |
| 293 | 20231010 | 141900 | 15958361700 | 138100 | 138000 | 138400 | 137900 | 862 |
| 294 | 20231010 | 141800 | 15839300600 | 138000 | 138100 | 138100 | 137800 | 702 |
| 295 | 20231010 | 141700 | 15742427700 | 138100 | 138100 | 138200 | 138000 | 193 |
| 296 | 20231010 | 141600 | 15715772400 | 138000 | 138100 | 138100 | 138000 | 45 |
| 297 | 20231010 | 141500 | 15709558600 | 138100 | 138100 | 138200 | 138000 | 398 |
| 298 | 20231010 | 141400 | 15654601000 | 138200 | 138400 | 138400 | 138100 | 138 |
| 299 | 20231010 | 141300 | 15635522800 | 138400 | 138300 | 138400 | 138200 | 139 |
| 300 | 20231010 | 141200 | 15616300100 | 138400 | 138400 | 138400 | 138300 | 122 |
| 301 | 20231010 | 141100 | 15599425500 | 138400 | 138500 | 138500 | 138300 | 220 |
| 302 | 20231010 | 141000 | 15568985200 | 138500 | 138400 | 138500 | 138400 | 68 |
| 303 | 20231010 | 140900 | 15559572800 | 138400 | 138400 | 138600 | 138300 | 150 |
| 304 | 20231010 | 140800 | 15538804300 | 138400 | 138500 | 138500 | 138400 | 161 |
| 305 | 20231010 | 140700 | 15516520300 | 138500 | 138600 | 138600 | 138400 | 236 |
| 306 | 20231010 | 140600 | 15483832000 | 138600 | 138600 | 138700 | 138500 | 168 |
| 307 | 20231010 | 140500 | 15460538700 | 138700 | 138700 | 138700 | 138600 | 55 |
| 308 | 20231010 | 140400 | 15452913500 | 138600 | 138800 | 138900 | 138500 | 173 |
| 309 | 20231010 | 140300 | 15428923300 | 138800 | 138800 | 138800 | 138700 | 295 |
| 310 | 20231010 | 140200 | 15387981200 | 138800 | 138700 | 138800 | 138700 | 74 |
| 311 | 20231010 | 140100 | 15377711300 | 138800 | 138800 | 138800 | 138700 | 70 |
| 312 | 20231010 | 140000 | 15367995700 | 138800 | 138900 | 138900 | 138700 | 540 |
| 313 | 20231010 | 135900 | 15293040900 | 138900 | 138900 | 138900 | 138800 | 75 |
| 314 | 20231010 | 135800 | 15282624800 | 138800 | 138800 | 138900 | 138800 | 80 |
| 315 | 20231010 | 135700 | 15271514800 | 138800 | 138900 | 138900 | 138800 | 184 |
| 316 | 20231010 | 135600 | 15245974700 | 138900 | 138800 | 138900 | 138700 | 257 |
| 317 | 20231010 | 135500 | 15210304000 | 138700 | 138900 | 138900 | 138700 | 237 |
| 318 | 20231010 | 135400 | 15177409000 | 138900 | 138900 | 139000 | 138800 | 169 |
| 319 | 20231010 | 135300 | 15153933900 | 138900 | 139000 | 139000 | 138800 | 87 |
| 320 | 20231010 | 135200 | 15141849400 | 138900 | 138800 | 138900 | 138800 | 46 |
| 321 | 20231010 | 135100 | 15135461000 | 138800 | 139200 | 139200 | 138700 | 401 |
| 322 | 20231010 | 135000 | 15079782000 | 139400 | 139000 | 139400 | 139000 | 203 |
| 323 | 20231010 | 134900 | 15051541300 | 139000 | 138800 | 139000 | 138800 | 202 |
| 324 | 20231010 | 134800 | 15023467800 | 138800 | 139000 | 139000 | 138800 | 194 |
| 325 | 20231010 | 134700 | 14996520700 | 138900 | 138900 | 138900 | 138800 | 56 |
| 326 | 20231010 | 134600 | 14988743300 | 138900 | 138800 | 138900 | 138800 | 45 |
| 327 | 20231010 | 134500 | 14982495000 | 138900 | 138800 | 138900 | 138800 | 102 |
| 328 | 20231010 | 134400 | 14968336500 | 138800 | 138800 | 138900 | 138700 | 83 |
| 329 | 20231010 | 134300 | 14956810400 | 138800 | 138800 | 138900 | 138700 | 491 |
| 330 | 20231010 | 134200 | 14888650100 | 138800 | 138600 | 138800 | 138600 | 430 |
| 331 | 20231010 | 134100 | 14829031400 | 138500 | 138500 | 138600 | 138500 | 66 |
| 332 | 20231010 | 134000 | 14819888400 | 138500 | 138600 | 138600 | 138400 | 300 |
| 333 | 20231010 | 133900 | 14778332500 | 138600 | 138600 | 138600 | 138500 | 60 |
| 334 | 20231010 | 133800 | 14770019200 | 138600 | 138600 | 138700 | 138400 | 222 |
| 335 | 20231010 | 133700 | 14739263500 | 138600 | 138500 | 138600 | 138500 | 157 |
| 336 | 20231010 | 133600 | 14717512400 | 138500 | 138400 | 138500 | 138400 | 195 |
| 337 | 20231010 | 133500 | 14690505700 | 138400 | 138400 | 138500 | 138400 | 197 |
| 338 | 20231010 | 133400 | 14663233500 | 138500 | 138600 | 138600 | 138400 | 164 |
| 339 | 20231010 | 133300 | 14640516500 | 138600 | 138800 | 138800 | 138600 | 284 |
| 340 | 20231010 | 133200 | 14601120800 | 138700 | 138700 | 138800 | 138700 | 89 |
| 341 | 20231010 | 133100 | 14588769600 | 138700 | 138600 | 138700 | 138500 | 77 |
| 342 | 20231010 | 133000 | 14578096200 | 138600 | 138600 | 138800 | 138600 | 558 |
| 343 | 20231010 | 132900 | 14500720600 | 138600 | 138600 | 138600 | 138500 | 65 |
| 344 | 20231010 | 132800 | 14491714800 | 138500 | 138400 | 138600 | 138400 | 152 |
| 345 | 20231010 | 132700 | 14470674100 | 138400 | 138400 | 138500 | 138400 | 347 |
| 346 | 20231010 | 132600 | 14422615600 | 138400 | 138400 | 138500 | 138300 | 59 |
| 347 | 20231010 | 132500 | 14414448500 | 138400 | 138300 | 138500 | 138300 | 235 |
| 348 | 20231010 | 132400 | 14381913600 | 138400 | 138500 | 138500 | 138300 | 186 |
| 349 | 20231010 | 132300 | 14356172200 | 138500 | 138200 | 138500 | 138100 | 183 |
| 350 | 20231010 | 132200 | 14330859100 | 138200 | 138100 | 138200 | 138100 | 79 |
| 351 | 20231010 | 132100 | 14319945700 | 138400 | 138600 | 138600 | 138200 | 490 |
| 352 | 20231010 | 132000 | 14252144700 | 138600 | 138700 | 138700 | 138200 | 200 |
| 353 | 20231010 | 131900 | 14224455400 | 138700 | 138500 | 138700 | 138100 | 824 |
| 354 | 20231010 | 131800 | 14110356700 | 138500 | 138800 | 138800 | 138400 | 551 |
| 355 | 20231010 | 131700 | 14033986500 | 138800 | 138800 | 138800 | 138700 | 70 |
| 356 | 20231010 | 131600 | 14024272200 | 138800 | 138800 | 138800 | 138700 | 157 |
| 357 | 20231010 | 131500 | 14002481800 | 138700 | 138800 | 138800 | 138700 | 45 |
| 358 | 20231010 | 131400 | 13996237800 | 138800 | 138800 | 138800 | 138700 | 223 |
| 359 | 20231010 | 131300 | 13965293500 | 138800 | 138900 | 138900 | 138800 | 149 |
| 360 | 20231010 | 131200 | 13944609600 | 138800 | 138700 | 138900 | 138700 | 281 |
| 361 | 20231010 | 131100 | 13905598900 | 138700 | 138600 | 138700 | 138600 | 88 |
| 362 | 20231010 | 131000 | 13893394700 | 138700 | 138600 | 138800 | 138500 | 160 |
| 363 | 20231010 | 130900 | 13871211800 | 138600 | 138800 | 138800 | 138600 | 79 |
| 364 | 20231010 | 130800 | 13860260600 | 138800 | 138700 | 138800 | 138500 | 395 |
| 365 | 20231010 | 130700 | 13805482600 | 138700 | 138900 | 138900 | 138500 | 267 |
| 366 | 20231010 | 130600 | 13768432200 | 138600 | 138900 | 139000 | 138600 | 237 |
| 367 | 20231010 | 130500 | 13735525100 | 138900 | 138900 | 138900 | 138800 | 212 |
| 368 | 20231010 | 130400 | 13706097200 | 138900 | 138900 | 138900 | 138800 | 66 |
| 369 | 20231010 | 130300 | 13696932400 | 138800 | 139100 | 139100 | 138800 | 230 |
| 370 | 20231010 | 130200 | 13664974700 | 139100 | 139100 | 139200 | 139000 | 71 |
| 371 | 20231010 | 130100 | 13655098600 | 139000 | 139100 | 139200 | 139000 | 116 |
| 372 | 20231010 | 130000 | 13638964400 | 139100 | 139300 | 139300 | 139100 | 125 |
| 373 | 20231010 | 125900 | 13621557300 | 139300 | 139200 | 139300 | 139100 | 183 |
| 374 | 20231010 | 125800 | 13596085200 | 139200 | 139100 | 139200 | 139100 | 40 |
| 375 | 20231010 | 125700 | 13590519100 | 139200 | 139100 | 139200 | 139000 | 110 |
| 376 | 20231010 | 125600 | 13575213500 | 139100 | 139200 | 139200 | 139100 | 132 |
| 377 | 20231010 | 125500 | 13556845700 | 139300 | 139100 | 139300 | 139000 | 208 |
| 378 | 20231010 | 125400 | 13527888800 | 139100 | 139000 | 139100 | 138900 | 79 |
| 379 | 20231010 | 125300 | 13516905300 | 139000 | 139000 | 139000 | 138900 | 203 |
| 380 | 20231010 | 125200 | 13488698900 | 139000 | 139000 | 139000 | 138800 | 361 |
| 381 | 20231010 | 125100 | 13438548000 | 139000 | 139000 | 139000 | 138900 | 60 |
| 382 | 20231010 | 125000 | 13430210400 | 138900 | 139000 | 139000 | 138800 | 326 |
| 383 | 20231010 | 124900 | 13384929100 | 139000 | 139100 | 139100 | 139000 | 140 |
| 384 | 20231010 | 124800 | 13365467800 | 139000 | 139000 | 139100 | 138900 | 149 |
| 385 | 20231010 | 124700 | 13344751600 | 139000 | 139100 | 139100 | 139000 | 377 |
| 386 | 20231010 | 124600 | 13292339900 | 139200 | 139300 | 139300 | 139100 | 193 |
| 387 | 20231010 | 124500 | 13265476800 | 139300 | 139300 | 139400 | 139200 | 122 |
| 388 | 20231010 | 124400 | 13248477400 | 139400 | 139400 | 139500 | 139100 | 325 |
| 389 | 20231010 | 124300 | 13203190500 | 139500 | 139500 | 139500 | 139400 | 123 |
| 390 | 20231010 | 124200 | 13186042700 | 139500 | 139500 | 139500 | 139400 | 94 |
| 391 | 20231010 | 124100 | 13172937300 | 139500 | 139400 | 139500 | 139300 | 107 |
| 392 | 20231010 | 124000 | 13158014400 | 139400 | 139400 | 139600 | 139400 | 114 |
| 393 | 20231010 | 123900 | 13142115700 | 139500 | 139600 | 139700 | 139400 | 173 |
| 394 | 20231010 | 123800 | 13117976000 | 139600 | 139700 | 139700 | 139500 | 83 |
| 395 | 20231010 | 123700 | 13106389400 | 139600 | 139500 | 139700 | 139500 | 100 |
| 396 | 20231010 | 123600 | 13092426100 | 139700 | 139700 | 139800 | 139400 | 472 |
| 397 | 20231010 | 123500 | 13026570500 | 139700 | 139800 | 139800 | 139600 | 252 |
| 398 | 20231010 | 123400 | 12991356200 | 139700 | 139900 | 139900 | 139700 | 207 |
| 399 | 20231010 | 123300 | 12962414600 | 139800 | 139900 | 140000 | 139800 | 84 |
| 400 | 20231010 | 123200 | 12950659800 | 139900 | 139800 | 140000 | 139800 | 164 |
| 401 | 20231010 | 123100 | 12927715900 | 139900 | 139900 | 139900 | 139800 | 98 |
| 402 | 20231010 | 123000 | 12914006000 | 139900 | 139900 | 139900 | 139700 | 95 |
| 403 | 20231010 | 122900 | 12900725800 | 139900 | 139900 | 139900 | 139800 | 43 |
| 404 | 20231010 | 122800 | 12894712100 | 139900 | 139900 | 139900 | 139800 | 125 |
| 405 | 20231010 | 122700 | 12877228300 | 139800 | 139800 | 139900 | 139800 | 41 |
| 406 | 20231010 | 122600 | 12871495300 | 139800 | 139800 | 139800 | 139700 | 148 |
| 407 | 20231010 | 122500 | 12850812000 | 139800 | 139800 | 139800 | 139700 | 41 |
| 408 | 20231010 | 122400 | 12845081600 | 139700 | 139600 | 139800 | 139600 | 101 |
| 409 | 20231010 | 122300 | 12830966400 | 139700 | 139800 | 139800 | 139700 | 149 |
| 410 | 20231010 | 122200 | 12810147100 | 139800 | 139700 | 139800 | 139700 | 115 |
| 411 | 20231010 | 122100 | 12794075400 | 139700 | 139900 | 139900 | 139700 | 102 |
| 412 | 20231010 | 122000 | 12779819800 | 139900 | 139700 | 139900 | 139600 | 109 |
| 413 | 20231010 | 121900 | 12764591400 | 139700 | 139600 | 139800 | 139600 | 497 |
| 414 | 20231010 | 121800 | 12695208200 | 139700 | 139900 | 139900 | 139700 | 260 |
| 415 | 20231010 | 121700 | 12658863100 | 139900 | 139900 | 139900 | 139800 | 242 |
| 416 | 20231010 | 121600 | 12625019700 | 139900 | 139900 | 140000 | 139900 | 141 |
| 417 | 20231010 | 121500 | 12605293300 | 140000 | 139900 | 140000 | 139900 | 134 |
| 418 | 20231010 | 121400 | 12586534600 | 140000 | 140000 | 140000 | 139900 | 32 |
| 419 | 20231010 | 121300 | 12582056100 | 140000 | 139900 | 140000 | 139800 | 81 |
| 420 | 20231010 | 121200 | 12570723700 | 139900 | 140000 | 140000 | 139900 | 189 |
| 421 | 20231010 | 121100 | 12544280700 | 140000 | 140000 | 140000 | 139900 | 123 |
| 422 | 20231010 | 121000 | 12527062500 | 140000 | 140000 | 140100 | 139900 | 166 |
| 423 | 20231010 | 120900 | 12503821900 | 140100 | 140100 | 140100 | 140000 | 244 |
| 424 | 20231010 | 120800 | 12469639100 | 140100 | 140200 | 140200 | 140100 | 52 |
| 425 | 20231010 | 120700 | 12462352400 | 140200 | 140100 | 140200 | 140000 | 155 |
| 426 | 20231010 | 120600 | 12440635800 | 140100 | 140100 | 140100 | 140000 | 63 |
| 427 | 20231010 | 120500 | 12431814400 | 140100 | 140100 | 140100 | 140000 | 83 |
| 428 | 20231010 | 120400 | 12420186700 | 140100 | 140100 | 140100 | 140000 | 219 |
| 429 | 20231010 | 120300 | 12389506000 | 140100 | 139900 | 140100 | 139900 | 89 |
| 430 | 20231010 | 120200 | 12377048300 | 140000 | 140000 | 140000 | 139800 | 312 |
| 431 | 20231010 | 120100 | 12333398500 | 139900 | 140200 | 140300 | 139900 | 113 |
| 432 | 20231010 | 120000 | 12317566700 | 140200 | 140000 | 140300 | 139900 | 264 |
| 433 | 20231010 | 115900 | 12280592400 | 140000 | 140100 | 140200 | 140000 | 293 |
| 434 | 20231010 | 115800 | 12239539500 | 140200 | 140200 | 140200 | 140100 | 115 |
| 435 | 20231010 | 115700 | 12223416600 | 140200 | 140200 | 140200 | 140100 | 26 |
| 436 | 20231010 | 115600 | 12219771800 | 140200 | 140100 | 140200 | 140100 | 58 |
| 437 | 20231010 | 115500 | 12211643100 | 140100 | 140200 | 140300 | 140100 | 65 |
| 438 | 20231010 | 115400 | 12202534400 | 140200 | 140300 | 140300 | 140100 | 284 |
| 439 | 20231010 | 115300 | 12162722000 | 140300 | 140200 | 140300 | 140100 | 98 |
| 440 | 20231010 | 115200 | 12148979900 | 140300 | 140300 | 140400 | 140200 | 305 |
| 441 | 20231010 | 115100 | 12106208400 | 140400 | 140300 | 140500 | 140300 | 82 |
| 442 | 20231010 | 115000 | 12094699900 | 140200 | 140300 | 140300 | 140200 | 39 |
| 443 | 20231010 | 114900 | 12089228800 | 140300 | 140400 | 140500 | 140300 | 160 |
| 444 | 20231010 | 114800 | 12066766100 | 140400 | 140400 | 140500 | 140400 | 266 |
| 445 | 20231010 | 114700 | 12029419000 | 140400 | 140400 | 140400 | 140300 | 69 |
| 446 | 20231010 | 114600 | 12019733000 | 140300 | 140400 | 140400 | 140300 | 117 |
| 447 | 20231010 | 114500 | 12003307300 | 140300 | 140200 | 140400 | 140200 | 117 |
| 448 | 20231010 | 114400 | 11986892600 | 140200 | 140300 | 140300 | 140200 | 143 |
| 449 | 20231010 | 114300 | 11966831200 | 140300 | 140400 | 140400 | 140200 | 141 |
| 450 | 20231010 | 114200 | 11947050700 | 140300 | 140300 | 140400 | 140200 | 150 |
| 451 | 20231010 | 114100 | 11926004900 | 140200 | 140300 | 140300 | 140200 | 69 |
| 452 | 20231010 | 114000 | 11916324800 | 140200 | 140300 | 140300 | 140200 | 175 |
| 453 | 20231010 | 113900 | 11891788900 | 140300 | 140300 | 140300 | 140200 | 90 |
| 454 | 20231010 | 113800 | 11879162900 | 140300 | 140300 | 140300 | 140200 | 183 |
| 455 | 20231010 | 113700 | 11853497900 | 140300 | 140200 | 140300 | 140200 | 29 |
| 456 | 20231010 | 113600 | 11849431000 | 140200 | 140500 | 140500 | 140200 | 187 |
| 457 | 20231010 | 113500 | 11823187500 | 140500 | 140600 | 140600 | 140400 | 60 |
| 458 | 20231010 | 113400 | 11814756700 | 140600 | 140700 | 140700 | 140400 | 225 |
| 459 | 20231010 | 113300 | 11783121100 | 140700 | 140600 | 140700 | 140600 | 103 |
| 460 | 20231010 | 113200 | 11768631600 | 140700 | 140700 | 140700 | 140600 | 192 |
| 461 | 20231010 | 113100 | 11741619900 | 140700 | 140800 | 140800 | 140600 | 725 |
| 462 | 20231010 | 113000 | 11639617000 | 140800 | 140600 | 140800 | 140600 | 594 |
| 463 | 20231010 | 112900 | 11556044100 | 140600 | 140700 | 140700 | 140500 | 324 |
| 464 | 20231010 | 112800 | 11510492500 | 140700 | 140700 | 140700 | 140600 | 42 |
| 465 | 20231010 | 112700 | 11504584800 | 140700 | 140700 | 140800 | 140700 | 243 |
| 466 | 20231010 | 112600 | 11470389900 | 140700 | 140700 | 140800 | 140600 | 251 |
| 467 | 20231010 | 112500 | 11435074000 | 140700 | 140700 | 140800 | 140600 | 138 |
| 468 | 20231010 | 112400 | 11415648900 | 140700 | 140700 | 140800 | 140700 | 115 |
| 469 | 20231010 | 112300 | 11399460800 | 140700 | 140500 | 140700 | 140300 | 153 |
| 470 | 20231010 | 112200 | 11377954700 | 140400 | 140600 | 140600 | 140400 | 252 |
| 471 | 20231010 | 112100 | 11342551200 | 140500 | 140700 | 140700 | 140500 | 345 |
| 472 | 20231010 | 112000 | 11294046000 | 140700 | 140900 | 140900 | 140700 | 173 |
| 473 | 20231010 | 111900 | 11269687300 | 140800 | 140700 | 140900 | 140700 | 161 |
| 474 | 20231010 | 111800 | 11247013800 | 140800 | 140600 | 140800 | 140600 | 166 |
| 475 | 20231010 | 111700 | 11223649700 | 140700 | 140800 | 140800 | 140600 | 105 |
| 476 | 20231010 | 111600 | 11208874800 | 140800 | 140700 | 140800 | 140700 | 165 |
| 477 | 20231010 | 111500 | 11185648700 | 140700 | 140900 | 140900 | 140700 | 137 |
| 478 | 20231010 | 111400 | 11166362400 | 140900 | 140900 | 141000 | 140800 | 162 |
| 479 | 20231010 | 111300 | 11143547700 | 140900 | 141000 | 141000 | 140900 | 144 |
| 480 | 20231010 | 111200 | 11123252600 | 141000 | 140900 | 141000 | 140900 | 191 |
| 481 | 20231010 | 111100 | 11096329000 | 140900 | 140800 | 140900 | 140700 | 130 |
| 482 | 20231010 | 111000 | 11078019000 | 140800 | 140700 | 140800 | 140700 | 356 |
| 483 | 20231010 | 110900 | 11027899800 | 140800 | 140700 | 140800 | 140700 | 43 |
| 484 | 20231010 | 110800 | 11021847400 | 140800 | 140800 | 140800 | 140700 | 257 |
| 485 | 20231010 | 110700 | 10985674900 | 140700 | 140700 | 140800 | 140700 | 77 |
| 486 | 20231010 | 110600 | 10974834500 | 140700 | 141000 | 141000 | 140700 | 502 |
| 487 | 20231010 | 110500 | 10904066200 | 141000 | 140800 | 141000 | 140800 | 735 |
| 488 | 20231010 | 110400 | 10800525700 | 140800 | 140700 | 140800 | 140600 | 320 |
| 489 | 20231010 | 110300 | 10755502200 | 140600 | 140600 | 140700 | 140500 | 173 |
| 490 | 20231010 | 110200 | 10731178600 | 140600 | 140700 | 140800 | 140600 | 480 |
| 491 | 20231010 | 110100 | 10663664500 | 140700 | 140500 | 140700 | 140500 | 150 |
| 492 | 20231010 | 110000 | 10642572000 | 140400 | 140300 | 140600 | 140300 | 324 |
| 493 | 20231010 | 105900 | 10597051100 | 140300 | 140200 | 140400 | 140200 | 231 |
| 494 | 20231010 | 105800 | 10564633500 | 140200 | 140200 | 140300 | 140000 | 163 |
| 495 | 20231010 | 105700 | 10541776200 | 140300 | 140000 | 140300 | 139900 | 472 |
| 496 | 20231010 | 105600 | 10475665900 | 140000 | 140000 | 140000 | 139900 | 219 |
| 497 | 20231010 | 105500 | 10445006500 | 140100 | 140400 | 140400 | 140000 | 251 |
| 498 | 20231010 | 105400 | 10409810800 | 140400 | 140700 | 140700 | 140400 | 259 |
| 499 | 20231010 | 105300 | 10373413100 | 140700 | 140500 | 140700 | 140400 | 721 |
| 500 | 20231010 | 105200 | 10272088400 | 140400 | 140500 | 140500 | 140400 | 121 |
| 501 | 20231010 | 105100 | 10255089500 | 140400 | 140300 | 140500 | 140300 | 672 |
| 502 | 20231010 | 105000 | 10160743500 | 140400 | 140400 | 140500 | 140300 | 145 |
| 503 | 20231010 | 104900 | 10140386500 | 140400 | 140300 | 140400 | 140200 | 103 |
| 504 | 20231010 | 104800 | 10125932200 | 140300 | 140300 | 140300 | 140200 | 110 |
| 505 | 20231010 | 104700 | 10110501700 | 140400 | 140200 | 140500 | 140200 | 138 |
| 506 | 20231010 | 104600 | 10091129700 | 140300 | 140200 | 140400 | 140200 | 203 |
| 507 | 20231010 | 104500 | 10062650300 | 140200 | 140200 | 140400 | 140100 | 422 |
| 508 | 20231010 | 104400 | 10003478900 | 140300 | 140400 | 140600 | 140300 | 145 |
| 509 | 20231010 | 104300 | 9983112800 | 140400 | 140500 | 140600 | 140400 | 180 |
| 510 | 20231010 | 104200 | 9957819000 | 140600 | 140600 | 140700 | 140500 | 97 |
| 511 | 20231010 | 104100 | 9944181100 | 140700 | 140700 | 140800 | 140600 | 244 |
| 512 | 20231010 | 104000 | 9909850300 | 140700 | 140800 | 141000 | 140600 | 336 |
| 513 | 20231010 | 103900 | 9862548900 | 140900 | 140900 | 141200 | 140800 | 1052 |
| 514 | 20231010 | 103800 | 9714249700 | 140900 | 140500 | 140900 | 140400 | 2341 |
| 515 | 20231010 | 103700 | 9385004400 | 140400 | 140200 | 140500 | 140100 | 931 |
| 516 | 20231010 | 103600 | 9254363200 | 140200 | 139800 | 140200 | 139800 | 1936 |
| 517 | 20231010 | 103500 | 8983264400 | 139800 | 139700 | 139800 | 139700 | 519 |
| 518 | 20231010 | 103400 | 8910720500 | 139700 | 139600 | 139700 | 139500 | 597 |
| 519 | 20231010 | 103300 | 8827361100 | 139500 | 139500 | 139600 | 139500 | 82 |
| 520 | 20231010 | 103200 | 8815915400 | 139500 | 139600 | 139600 | 139500 | 195 |
| 521 | 20231010 | 103100 | 8788704000 | 139500 | 139400 | 139600 | 139400 | 573 |
| 522 | 20231010 | 103000 | 8708768100 | 139500 | 139500 | 139500 | 139400 | 130 |
| 523 | 20231010 | 102900 | 8690643400 | 139500 | 139200 | 139500 | 139200 | 781 |
| 524 | 20231010 | 102800 | 8581780200 | 139200 | 139300 | 139300 | 139200 | 103 |
| 525 | 20231010 | 102700 | 8567437000 | 139200 | 139300 | 139300 | 139200 | 127 |
| 526 | 20231010 | 102600 | 8549752400 | 139300 | 139200 | 139300 | 139200 | 174 |
| 527 | 20231010 | 102500 | 8525516200 | 139200 | 139200 | 139200 | 139100 | 74 |
| 528 | 20231010 | 102400 | 8515216500 | 139200 | 139100 | 139200 | 139100 | 129 |
| 529 | 20231010 | 102300 | 8497268000 | 139100 | 139200 | 139300 | 139000 | 214 |
| 530 | 20231010 | 102200 | 8467484400 | 139100 | 139000 | 139200 | 139000 | 143 |
| 531 | 20231010 | 102100 | 8447593900 | 139100 | 139200 | 139200 | 139000 | 114 |
| 532 | 20231010 | 102000 | 8431730500 | 139300 | 139000 | 139400 | 139000 | 443 |
| 533 | 20231010 | 101900 | 8370055500 | 139000 | 139200 | 139300 | 139000 | 369 |
| 534 | 20231010 | 101800 | 8318703700 | 139300 | 139300 | 139300 | 139200 | 205 |
| 535 | 20231010 | 101700 | 8290148600 | 139300 | 139200 | 139300 | 139100 | 262 |
| 536 | 20231010 | 101600 | 8253671500 | 139100 | 139200 | 139200 | 139000 | 793 |
| 537 | 20231010 | 101500 | 8143346800 | 139100 | 139000 | 139100 | 139000 | 148 |
| 538 | 20231010 | 101400 | 8122760800 | 139100 | 139100 | 139200 | 139000 | 205 |
| 539 | 20231010 | 101300 | 8094250200 | 139000 | 138900 | 139200 | 138900 | 294 |
| 540 | 20231010 | 101200 | 8053366000 | 139000 | 138600 | 139000 | 138500 | 261 |
| 541 | 20231010 | 101100 | 8017151500 | 138600 | 138600 | 138600 | 138500 | 64 |
| 542 | 20231010 | 101000 | 8008282100 | 138500 | 138700 | 138700 | 138500 | 166 |
| 543 | 20231010 | 100900 | 7985275700 | 138700 | 138800 | 138800 | 138600 | 226 |
| 544 | 20231010 | 100800 | 7953927500 | 138800 | 138800 | 138900 | 138700 | 168 |
| 545 | 20231010 | 100700 | 7930604100 | 138800 | 138900 | 138900 | 138700 | 228 |
| 546 | 20231010 | 100600 | 7898950100 | 138900 | 138900 | 138900 | 138800 | 102 |
| 547 | 20231010 | 100500 | 7884786000 | 138900 | 138900 | 139000 | 138800 | 192 |
| 548 | 20231010 | 100400 | 7858111100 | 138800 | 139000 | 139100 | 138800 | 148 |
| 549 | 20231010 | 100300 | 7837544100 | 139100 | 138800 | 139200 | 138800 | 349 |
| 550 | 20231010 | 100200 | 7788996800 | 138800 | 138900 | 139000 | 138700 | 218 |
| 551 | 20231010 | 100100 | 7758713600 | 138800 | 138900 | 138900 | 138700 | 206 |
| 552 | 20231010 | 100000 | 7730117100 | 138900 | 138900 | 139000 | 138800 | 97 |
| 553 | 20231010 | 095900 | 7716642900 | 139000 | 139200 | 139200 | 139000 | 307 |
| 554 | 20231010 | 095800 | 7673957000 | 139100 | 139000 | 139200 | 139000 | 140 |
| 555 | 20231010 | 095700 | 7654479200 | 139000 | 139200 | 139200 | 139000 | 54 |
| 556 | 20231010 | 095600 | 7646969700 | 139000 | 139000 | 139200 | 138900 | 300 |
| 557 | 20231010 | 095500 | 7605248500 | 139100 | 139200 | 139300 | 139000 | 495 |
| 558 | 20231010 | 095400 | 7536337700 | 139200 | 139200 | 139500 | 139000 | 1050 |
| 559 | 20231010 | 095300 | 7390125100 | 139100 | 139100 | 139200 | 139000 | 310 |
| 560 | 20231010 | 095200 | 7347023500 | 139100 | 139300 | 139400 | 139100 | 274 |
| 561 | 20231010 | 095100 | 7308875400 | 139200 | 139300 | 139400 | 139200 | 222 |
| 562 | 20231010 | 095000 | 7277954000 | 139300 | 139300 | 139400 | 139300 | 62 |
| 563 | 20231010 | 094900 | 7269316200 | 139400 | 139700 | 139700 | 139400 | 141 |
| 564 | 20231010 | 094800 | 7249645000 | 139700 | 139800 | 139800 | 139600 | 288 |
| 565 | 20231010 | 094700 | 7209412800 | 139700 | 139500 | 139800 | 139500 | 512 |
| 566 | 20231010 | 094600 | 7137901700 | 139500 | 139400 | 139500 | 139400 | 108 |
| 567 | 20231010 | 094500 | 7122842000 | 139400 | 139500 | 139600 | 139300 | 276 |
| 568 | 20231010 | 094400 | 7084368700 | 139600 | 139700 | 139700 | 139500 | 150 |
| 569 | 20231010 | 094300 | 7063429000 | 139600 | 139700 | 139700 | 139600 | 182 |
| 570 | 20231010 | 094200 | 7038013400 | 139700 | 139700 | 139800 | 139600 | 240 |
| 571 | 20231010 | 094100 | 7004485900 | 139700 | 139600 | 139900 | 139500 | 1911 |
| 572 | 20231010 | 094000 | 6737611100 | 139500 | 139700 | 139700 | 139500 | 668 |
| 573 | 20231010 | 093900 | 6644331000 | 139800 | 139800 | 139900 | 139800 | 124 |
| 574 | 20231010 | 093800 | 6626992600 | 139900 | 139800 | 139900 | 139700 | 196 |
| 575 | 20231010 | 093700 | 6599598000 | 139800 | 139800 | 140000 | 139700 | 592 |
| 576 | 20231010 | 093600 | 6516823100 | 139800 | 139900 | 139900 | 139700 | 162 |
| 577 | 20231010 | 093500 | 6494170500 | 139800 | 139700 | 139900 | 139700 | 367 |
| 578 | 20231010 | 093400 | 6442886400 | 139700 | 139800 | 139900 | 139700 | 372 |
| 579 | 20231010 | 093300 | 6390894200 | 139900 | 139800 | 140000 | 139700 | 391 |
| 580 | 20231010 | 093200 | 6336203200 | 139700 | 140000 | 140000 | 139600 | 863 |
| 581 | 20231010 | 093100 | 6215570700 | 140000 | 140300 | 140400 | 140000 | 188 |
| 582 | 20231010 | 093000 | 6189214600 | 140400 | 140400 | 140500 | 140300 | 699 |
| 583 | 20231010 | 092900 | 6091098900 | 140400 | 140400 | 140500 | 140200 | 929 |
| 584 | 20231010 | 092800 | 5960711100 | 140300 | 140000 | 140400 | 139900 | 987 |
| 585 | 20231010 | 092700 | 5822340500 | 140000 | 140000 | 140000 | 140000 | 258 |
| 586 | 20231010 | 092600 | 5786220500 | 140100 | 140100 | 140200 | 140100 | 224 |
| 587 | 20231010 | 092500 | 5754835600 | 140100 | 139900 | 140100 | 139800 | 597 |
| 588 | 20231010 | 092400 | 5671254700 | 139900 | 139900 | 140000 | 139900 | 237 |
| 589 | 20231010 | 092300 | 5638098000 | 139900 | 140000 | 140100 | 139900 | 388 |
| 590 | 20231010 | 092200 | 5583775100 | 140000 | 139700 | 140400 | 139600 | 1753 |
| 591 | 20231010 | 092100 | 5338336100 | 139700 | 139800 | 139900 | 139700 | 584 |
| 592 | 20231010 | 092000 | 5256712500 | 139800 | 139500 | 139900 | 139400 | 2514 |
| 593 | 20231010 | 091900 | 4905549300 | 139500 | 139300 | 139600 | 139100 | 1081 |
| 594 | 20231010 | 091800 | 4754936500 | 139300 | 139600 | 139700 | 139100 | 542 |
| 595 | 20231010 | 091700 | 4679302000 | 139600 | 139000 | 139600 | 138900 | 2044 |
| 596 | 20231010 | 091600 | 4394418900 | 139000 | 139100 | 139100 | 139000 | 167 |
| 597 | 20231010 | 091500 | 4371204900 | 139200 | 139100 | 139400 | 139000 | 1688 |
| 598 | 20231010 | 091400 | 4135970700 | 139100 | 139300 | 139400 | 139000 | 233 |
| 599 | 20231010 | 091300 | 4103522900 | 139400 | 139300 | 139500 | 139300 | 1842 |
| 600 | 20231010 | 091200 | 3846766800 | 139300 | 139200 | 139400 | 139000 | 740 |
| 601 | 20231010 | 091100 | 3743768200 | 139200 | 139400 | 139700 | 139200 | 1202 |
| 602 | 20231010 | 091000 | 3576196700 | 139400 | 138900 | 139500 | 138800 | 2380 |
| 603 | 20231010 | 090900 | 3245034800 | 138800 | 138900 | 139100 | 138800 | 675 |
| 604 | 20231010 | 090800 | 3151208100 | 139100 | 138800 | 139200 | 138400 | 2790 |
| 605 | 20231010 | 090700 | 2764174600 | 138800 | 138300 | 138800 | 138200 | 2000 |
| 606 | 20231010 | 090600 | 2487068100 | 138300 | 138200 | 138400 | 137900 | 2869 |
| 607 | 20231010 | 090500 | 2090591700 | 138200 | 137400 | 138200 | 137400 | 2222 |
| 608 | 20231010 | 090400 | 1784268100 | 137400 | 137600 | 138100 | 137300 | 1124 |
| 609 | 20231010 | 090300 | 1629365100 | 137600 | 137300 | 137700 | 137100 | 1746 |
| 610 | 20231010 | 090200 | 1389486500 | 137300 | 136800 | 137300 | 136600 | 1136 |
| 611 | 20231010 | 090100 | 1233834000 | 136900 | 136900 | 137400 | 136700 | 1061 |
| 612 | 20231010 | 090000 | 1088465800 | 136800 | 137500 | 137700 | 136300 | 7760 |