33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 3 | 20231019 | 192800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 4 | 20231019 | 192700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 5 | 20231019 | 192600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 6 | 20231019 | 192500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 7 | 20231019 | 192400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 8 | 20231019 | 192300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 9 | 20231019 | 192200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 10 | 20231019 | 192100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 11 | 20231019 | 192000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 12 | 20231019 | 191900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 13 | 20231019 | 191800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 14 | 20231019 | 191700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 15 | 20231019 | 191600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 16 | 20231019 | 191500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 17 | 20231019 | 191400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 18 | 20231019 | 191300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 19 | 20231019 | 191200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 20 | 20231019 | 191100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 21 | 20231019 | 191000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 22 | 20231019 | 190900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 23 | 20231019 | 190800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 24 | 20231019 | 190700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 25 | 20231019 | 190600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 26 | 20231019 | 190500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 27 | 20231019 | 190400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 28 | 20231019 | 190300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 29 | 20231019 | 190200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 30 | 20231019 | 190100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 31 | 20231019 | 190000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 32 | 20231019 | 185900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 33 | 20231019 | 185800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 34 | 20231019 | 185700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 35 | 20231019 | 185600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 36 | 20231019 | 185500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 37 | 20231019 | 185400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 38 | 20231019 | 185300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 39 | 20231019 | 185200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 40 | 20231019 | 185100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 41 | 20231019 | 185000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 42 | 20231019 | 184900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 43 | 20231019 | 184800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 44 | 20231019 | 184700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 45 | 20231019 | 184600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 46 | 20231019 | 184500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 47 | 20231019 | 184400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 48 | 20231019 | 184300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 49 | 20231019 | 184200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 50 | 20231019 | 184100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 51 | 20231019 | 184000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 52 | 20231019 | 183900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 53 | 20231019 | 183800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 54 | 20231019 | 183700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 55 | 20231019 | 183600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 56 | 20231019 | 183500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 57 | 20231019 | 183400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 58 | 20231019 | 183300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 59 | 20231019 | 183200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 60 | 20231019 | 183100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 61 | 20231019 | 183000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 62 | 20231019 | 182900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 63 | 20231019 | 182800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 64 | 20231019 | 182700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 65 | 20231019 | 182600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 66 | 20231019 | 182500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 67 | 20231019 | 182400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 68 | 20231019 | 182300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 69 | 20231019 | 182200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 70 | 20231019 | 182100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 71 | 20231019 | 182000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 72 | 20231019 | 181900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 73 | 20231019 | 181800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 74 | 20231019 | 181700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 75 | 20231019 | 181600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 76 | 20231019 | 181500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 77 | 20231019 | 181400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 78 | 20231019 | 181300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 79 | 20231019 | 181200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 80 | 20231019 | 181100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 81 | 20231019 | 181000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 82 | 20231019 | 180900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 83 | 20231019 | 180800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 84 | 20231019 | 180700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 85 | 20231019 | 180600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 86 | 20231019 | 180500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 87 | 20231019 | 180400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 88 | 20231019 | 180300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 89 | 20231019 | 180200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 90 | 20231019 | 180100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 91 | 20231019 | 180000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 92 | 20231019 | 175900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 93 | 20231019 | 175800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 94 | 20231019 | 175700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 95 | 20231019 | 175600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 96 | 20231019 | 175500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 97 | 20231019 | 175400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 98 | 20231019 | 175300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 99 | 20231019 | 175200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 100 | 20231019 | 175100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 101 | 20231019 | 175000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 102 | 20231019 | 174900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 103 | 20231019 | 174800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 104 | 20231019 | 174700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 105 | 20231019 | 174600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 106 | 20231019 | 174500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 107 | 20231019 | 174400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 108 | 20231019 | 174300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 109 | 20231019 | 174200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 110 | 20231019 | 174100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 111 | 20231019 | 174000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 112 | 20231019 | 173900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 113 | 20231019 | 173800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 114 | 20231019 | 173700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 115 | 20231019 | 173600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 116 | 20231019 | 173500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 117 | 20231019 | 173400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 118 | 20231019 | 173300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 119 | 20231019 | 173200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 120 | 20231019 | 173100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 121 | 20231019 | 173000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 122 | 20231019 | 172900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 123 | 20231019 | 172800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 124 | 20231019 | 172700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 125 | 20231019 | 172600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 126 | 20231019 | 172500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 127 | 20231019 | 172400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 128 | 20231019 | 172300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 129 | 20231019 | 172200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 130 | 20231019 | 172100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 131 | 20231019 | 172000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 132 | 20231019 | 171900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 133 | 20231019 | 171800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 134 | 20231019 | 171700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 135 | 20231019 | 171600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 136 | 20231019 | 171500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 137 | 20231019 | 171400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 138 | 20231019 | 171300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 139 | 20231019 | 171200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 140 | 20231019 | 171100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 141 | 20231019 | 171000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 142 | 20231019 | 170900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 143 | 20231019 | 170800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 144 | 20231019 | 170700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 145 | 20231019 | 170600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 146 | 20231019 | 170500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 147 | 20231019 | 170400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 148 | 20231019 | 170300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 149 | 20231019 | 170200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 150 | 20231019 | 170100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 151 | 20231019 | 170000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 152 | 20231019 | 165900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 153 | 20231019 | 165800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 154 | 20231019 | 165700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 155 | 20231019 | 165600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 156 | 20231019 | 165500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 157 | 20231019 | 165400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 158 | 20231019 | 165300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 159 | 20231019 | 165200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 160 | 20231019 | 165100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 161 | 20231019 | 165000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 162 | 20231019 | 164900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 163 | 20231019 | 164800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 164 | 20231019 | 164700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 165 | 20231019 | 164600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 166 | 20231019 | 164500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 167 | 20231019 | 164400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 168 | 20231019 | 164300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 169 | 20231019 | 164200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 170 | 20231019 | 164100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 171 | 20231019 | 164000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 172 | 20231019 | 163900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 173 | 20231019 | 163800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 174 | 20231019 | 163700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 175 | 20231019 | 163600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 176 | 20231019 | 163500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 177 | 20231019 | 163400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 178 | 20231019 | 163300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 179 | 20231019 | 163200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 180 | 20231019 | 163100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 181 | 20231019 | 163000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 182 | 20231019 | 162900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 183 | 20231019 | 162800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 184 | 20231019 | 162700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 185 | 20231019 | 162600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 186 | 20231019 | 162500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 187 | 20231019 | 162400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 188 | 20231019 | 162300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 189 | 20231019 | 162200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 190 | 20231019 | 162100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 191 | 20231019 | 162000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 192 | 20231019 | 161900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 193 | 20231019 | 161800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 194 | 20231019 | 161700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 195 | 20231019 | 161600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 196 | 20231019 | 161500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 197 | 20231019 | 161400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 198 | 20231019 | 161300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 199 | 20231019 | 161200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 200 | 20231019 | 161100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 201 | 20231019 | 161000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 202 | 20231019 | 160900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 203 | 20231019 | 160800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 204 | 20231019 | 160700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 205 | 20231019 | 160600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 206 | 20231019 | 160500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 207 | 20231019 | 160400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 208 | 20231019 | 160300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 209 | 20231019 | 160200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 210 | 20231019 | 160100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 211 | 20231019 | 160000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 212 | 20231019 | 155900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 213 | 20231019 | 155800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 214 | 20231019 | 155700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 215 | 20231019 | 155600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 216 | 20231019 | 155500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 217 | 20231019 | 155400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 218 | 20231019 | 155300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 219 | 20231019 | 155200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 220 | 20231019 | 155100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 221 | 20231019 | 155000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 222 | 20231019 | 154900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 223 | 20231019 | 154800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 224 | 20231019 | 154700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 225 | 20231019 | 154600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 226 | 20231019 | 154500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20231019 | 154400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20231019 | 154300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20231019 | 154200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 230 | 20231019 | 154100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 231 | 20231019 | 154000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 232 | 20231019 | 153900 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 233 | 20231019 | 153800 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 234 | 20231019 | 153700 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 235 | 20231019 | 153600 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 236 | 20231019 | 153500 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 237 | 20231019 | 153400 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 238 | 20231019 | 153300 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 239 | 20231019 | 153200 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 240 | 20231019 | 153100 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 0 |
| 241 | 20231019 | 153000 | 9802577800 | 72200 | 72200 | 72200 | 72200 | 4951 |
| 242 | 20231019 | 152900 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 243 | 20231019 | 152800 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 244 | 20231019 | 152700 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 245 | 20231019 | 152600 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 246 | 20231019 | 152500 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 247 | 20231019 | 152400 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 248 | 20231019 | 152300 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 249 | 20231019 | 152200 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 250 | 20231019 | 152100 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 251 | 20231019 | 152000 | 9445115600 | 72300 | 72300 | 72300 | 72300 | 0 |
| 252 | 20231019 | 151900 | 9445115600 | 72300 | 72400 | 72400 | 72300 | 536 |
| 253 | 20231019 | 151800 | 9406328200 | 72300 | 72300 | 72400 | 72200 | 486 |
| 254 | 20231019 | 151700 | 9371192100 | 72300 | 72200 | 72300 | 72200 | 207 |
| 255 | 20231019 | 151600 | 9356238200 | 72300 | 72200 | 72300 | 72200 | 35 |
| 256 | 20231019 | 151500 | 9353709700 | 72300 | 72000 | 72300 | 72000 | 1634 |
| 257 | 20231019 | 151400 | 9235837600 | 72100 | 72100 | 72100 | 72000 | 252 |
| 258 | 20231019 | 151300 | 9217676000 | 72100 | 72100 | 72100 | 72000 | 160 |
| 259 | 20231019 | 151200 | 9206152200 | 72000 | 72100 | 72100 | 72000 | 201 |
| 260 | 20231019 | 151100 | 9191662100 | 72100 | 72000 | 72100 | 71900 | 1037 |
| 261 | 20231019 | 151000 | 9117005900 | 72100 | 72000 | 72100 | 72000 | 643 |
| 262 | 20231019 | 150900 | 9070697100 | 72000 | 72000 | 72100 | 72000 | 787 |
| 263 | 20231019 | 150800 | 9014022400 | 72000 | 72100 | 72100 | 72000 | 528 |
| 264 | 20231019 | 150700 | 8975995700 | 72100 | 72000 | 72100 | 72000 | 323 |
| 265 | 20231019 | 150600 | 8952736900 | 72100 | 72100 | 72100 | 72000 | 378 |
| 266 | 20231019 | 150500 | 8925504600 | 72100 | 72100 | 72100 | 72000 | 527 |
| 267 | 20231019 | 150400 | 8887513500 | 72100 | 72100 | 72100 | 72000 | 93 |
| 268 | 20231019 | 150300 | 8880813200 | 72000 | 72100 | 72100 | 72000 | 204 |
| 269 | 20231019 | 150200 | 8866118200 | 72100 | 72200 | 72200 | 72000 | 477 |
| 270 | 20231019 | 150100 | 8831726500 | 72200 | 72200 | 72200 | 72100 | 42 |
| 271 | 20231019 | 150000 | 8828694200 | 72200 | 72100 | 72200 | 72100 | 534 |
| 272 | 20231019 | 145900 | 8790182100 | 72100 | 72100 | 72100 | 72100 | 113 |
| 273 | 20231019 | 145800 | 8782034800 | 72000 | 72100 | 72100 | 72000 | 287 |
| 274 | 20231019 | 145700 | 8761343400 | 72100 | 72100 | 72100 | 72000 | 222 |
| 275 | 20231019 | 145600 | 8745338200 | 72100 | 72100 | 72100 | 72000 | 252 |
| 276 | 20231019 | 145500 | 8727180400 | 72100 | 72100 | 72100 | 72000 | 137 |
| 277 | 20231019 | 145400 | 8717304800 | 72100 | 72100 | 72100 | 72000 | 168 |
| 278 | 20231019 | 145300 | 8705197600 | 72100 | 72000 | 72100 | 72000 | 169 |
| 279 | 20231019 | 145200 | 8693027000 | 72000 | 72100 | 72100 | 72000 | 242 |
| 280 | 20231019 | 145100 | 8675585800 | 72100 | 72100 | 72100 | 72000 | 653 |
| 281 | 20231019 | 145000 | 8628507300 | 72100 | 72100 | 72100 | 72000 | 226 |
| 282 | 20231019 | 144900 | 8612222900 | 72100 | 72100 | 72100 | 72000 | 102 |
| 283 | 20231019 | 144800 | 8604868900 | 72000 | 72000 | 72100 | 72000 | 287 |
| 284 | 20231019 | 144700 | 8584202800 | 72000 | 72100 | 72100 | 72000 | 348 |
| 285 | 20231019 | 144600 | 8559137100 | 72000 | 72000 | 72100 | 72000 | 190 |
| 286 | 20231019 | 144500 | 8545453800 | 72000 | 72100 | 72100 | 72000 | 51 |
| 287 | 20231019 | 144400 | 8541779800 | 72100 | 72000 | 72100 | 72000 | 445 |
| 288 | 20231019 | 144300 | 8509736700 | 72000 | 72100 | 72200 | 72000 | 139 |
| 289 | 20231019 | 144200 | 8499724600 | 72100 | 72200 | 72200 | 72100 | 176 |
| 290 | 20231019 | 144100 | 8487033400 | 72200 | 72100 | 72200 | 72100 | 252 |
| 291 | 20231019 | 144000 | 8468861100 | 72200 | 71900 | 72300 | 71900 | 3031 |
| 292 | 20231019 | 143900 | 8250332800 | 71900 | 71900 | 72000 | 71900 | 105 |
| 293 | 20231019 | 143800 | 8242779100 | 72000 | 72000 | 72000 | 71900 | 50 |
| 294 | 20231019 | 143700 | 8239180300 | 72000 | 72000 | 72000 | 72000 | 47 |
| 295 | 20231019 | 143600 | 8235796300 | 71900 | 72000 | 72000 | 71900 | 237 |
| 296 | 20231019 | 143500 | 8218752300 | 72000 | 72000 | 72000 | 71900 | 106 |
| 297 | 20231019 | 143400 | 8211122700 | 72000 | 71900 | 72000 | 71900 | 207 |
| 298 | 20231019 | 143300 | 8196227000 | 72000 | 71900 | 72000 | 71900 | 132 |
| 299 | 20231019 | 143200 | 8186734500 | 72000 | 72000 | 72000 | 71900 | 104 |
| 300 | 20231019 | 143100 | 8179252600 | 71900 | 72000 | 72000 | 71900 | 298 |
| 301 | 20231019 | 143000 | 8157824100 | 72000 | 72000 | 72000 | 72000 | 127 |
| 302 | 20231019 | 142900 | 8148680100 | 72000 | 71900 | 72000 | 71900 | 269 |
| 303 | 20231019 | 142800 | 8129334300 | 71900 | 72000 | 72000 | 71900 | 75 |
| 304 | 20231019 | 142700 | 8123939300 | 72000 | 72000 | 72000 | 71900 | 200 |
| 305 | 20231019 | 142600 | 8109542200 | 72000 | 72000 | 72000 | 71900 | 138 |
| 306 | 20231019 | 142500 | 8099616700 | 72000 | 71900 | 72000 | 71900 | 121 |
| 307 | 20231019 | 142400 | 8090905700 | 71900 | 71900 | 72000 | 71900 | 84 |
| 308 | 20231019 | 142300 | 8084864500 | 72000 | 72000 | 72000 | 71900 | 276 |
| 309 | 20231019 | 142200 | 8065002700 | 72000 | 72000 | 72000 | 72000 | 11 |
| 310 | 20231019 | 142100 | 8064210700 | 72000 | 72000 | 72000 | 71900 | 126 |
| 311 | 20231019 | 142000 | 8055140000 | 72000 | 71900 | 72000 | 71900 | 72 |
| 312 | 20231019 | 141900 | 8049961000 | 71900 | 72000 | 72000 | 71900 | 213 |
| 313 | 20231019 | 141800 | 8034635100 | 72000 | 72000 | 72000 | 72000 | 796 |
| 314 | 20231019 | 141700 | 7977323100 | 72000 | 72000 | 72000 | 71900 | 163 |
| 315 | 20231019 | 141600 | 7965591500 | 72000 | 71900 | 72000 | 71900 | 105 |
| 316 | 20231019 | 141500 | 7958041900 | 72000 | 72000 | 72000 | 71900 | 122 |
| 317 | 20231019 | 141400 | 7949258100 | 71900 | 72000 | 72000 | 71900 | 68 |
| 318 | 20231019 | 141300 | 7944364500 | 72000 | 71900 | 72000 | 71900 | 152 |
| 319 | 20231019 | 141200 | 7933435400 | 72000 | 71900 | 72000 | 71900 | 244 |
| 320 | 20231019 | 141100 | 7915879000 | 72000 | 71900 | 72000 | 71900 | 35 |
| 321 | 20231019 | 141000 | 7913361000 | 71900 | 72000 | 72000 | 71900 | 129 |
| 322 | 20231019 | 140900 | 7904078400 | 71900 | 71900 | 72000 | 71900 | 194 |
| 323 | 20231019 | 140800 | 7890128200 | 72000 | 72000 | 72000 | 72000 | 186 |
| 324 | 20231019 | 140700 | 7876736200 | 71900 | 71900 | 72000 | 71900 | 12 |
| 325 | 20231019 | 140600 | 7875873300 | 71900 | 71900 | 72000 | 71900 | 796 |
| 326 | 20231019 | 140500 | 7818629400 | 71900 | 72000 | 72000 | 71900 | 83 |
| 327 | 20231019 | 140400 | 7812660400 | 72000 | 72000 | 72000 | 72000 | 102 |
| 328 | 20231019 | 140300 | 7805316400 | 72000 | 71900 | 72000 | 71900 | 145 |
| 329 | 20231019 | 140200 | 7794888600 | 71900 | 71900 | 72000 | 71900 | 113 |
| 330 | 20231019 | 140100 | 7786756300 | 72000 | 71900 | 72000 | 71900 | 28 |
| 331 | 20231019 | 140000 | 7784740400 | 72000 | 72000 | 72000 | 72000 | 96 |
| 332 | 20231019 | 135900 | 7777828400 | 71900 | 72000 | 72000 | 71900 | 121 |
| 333 | 20231019 | 135800 | 7769127900 | 72000 | 72000 | 72000 | 72000 | 17 |
| 334 | 20231019 | 135700 | 7767903900 | 72000 | 72000 | 72000 | 72000 | 156 |
| 335 | 20231019 | 135600 | 7756671900 | 72000 | 72000 | 72000 | 71900 | 165 |
| 336 | 20231019 | 135500 | 7744802000 | 72000 | 71900 | 72000 | 71900 | 162 |
| 337 | 20231019 | 135400 | 7733142500 | 72000 | 71900 | 72200 | 71900 | 2308 |
| 338 | 20231019 | 135300 | 7566961400 | 71900 | 71800 | 71900 | 71800 | 192 |
| 339 | 20231019 | 135200 | 7553162700 | 71800 | 71800 | 71900 | 71800 | 121 |
| 340 | 20231019 | 135100 | 7544473300 | 71800 | 71800 | 71900 | 71800 | 149 |
| 341 | 20231019 | 135000 | 7533763400 | 71800 | 71800 | 71800 | 71800 | 0 |
| 342 | 20231019 | 134900 | 7533763400 | 71800 | 71900 | 71900 | 71800 | 322 |
| 343 | 20231019 | 134800 | 7510622700 | 71900 | 71600 | 71900 | 71600 | 951 |
| 344 | 20231019 | 134700 | 7442386300 | 71700 | 71700 | 71800 | 71600 | 155 |
| 345 | 20231019 | 134600 | 7431269000 | 71700 | 71700 | 71800 | 71700 | 137 |
| 346 | 20231019 | 134500 | 7421444500 | 71700 | 71800 | 71800 | 71700 | 133 |
| 347 | 20231019 | 134400 | 7411896300 | 71800 | 71700 | 71800 | 71700 | 29 |
| 348 | 20231019 | 134300 | 7409816400 | 71800 | 71600 | 71800 | 71600 | 468 |
| 349 | 20231019 | 134200 | 7376260400 | 71700 | 71700 | 71700 | 71600 | 487 |
| 350 | 20231019 | 134100 | 7341352600 | 71700 | 71700 | 71700 | 71700 | 233 |
| 351 | 20231019 | 134000 | 7324646500 | 71700 | 71500 | 71700 | 71500 | 980 |
| 352 | 20231019 | 133900 | 7254472100 | 71500 | 71500 | 71600 | 71500 | 291 |
| 353 | 20231019 | 133800 | 7233652800 | 71500 | 71500 | 71600 | 71500 | 394 |
| 354 | 20231019 | 133700 | 7205450500 | 71500 | 71600 | 71700 | 71500 | 490 |
| 355 | 20231019 | 133600 | 7170384700 | 71600 | 71600 | 71700 | 71600 | 301 |
| 356 | 20231019 | 133500 | 7148823900 | 71700 | 71600 | 71700 | 71600 | 103 |
| 357 | 20231019 | 133400 | 7141447200 | 71600 | 71600 | 71700 | 71600 | 208 |
| 358 | 20231019 | 133300 | 7126544500 | 71600 | 71600 | 71700 | 71600 | 136 |
| 359 | 20231019 | 133200 | 7116802900 | 71600 | 71700 | 71800 | 71600 | 374 |
| 360 | 20231019 | 133100 | 7089995800 | 71700 | 71700 | 71800 | 71700 | 89 |
| 361 | 20231019 | 133000 | 7083612900 | 71700 | 71800 | 71800 | 71700 | 359 |
| 362 | 20231019 | 132900 | 7057856600 | 71700 | 71800 | 71900 | 71700 | 320 |
| 363 | 20231019 | 132800 | 7034899700 | 71800 | 71600 | 71900 | 71500 | 1579 |
| 364 | 20231019 | 132700 | 6921731500 | 71600 | 71700 | 71700 | 71500 | 254 |
| 365 | 20231019 | 132600 | 6903553300 | 71700 | 71600 | 71700 | 71500 | 307 |
| 366 | 20231019 | 132500 | 6881571300 | 71700 | 71600 | 71700 | 71500 | 551 |
| 367 | 20231019 | 132400 | 6842100600 | 71600 | 71600 | 71700 | 71600 | 159 |
| 368 | 20231019 | 132300 | 6830710300 | 71600 | 71600 | 71700 | 71600 | 384 |
| 369 | 20231019 | 132200 | 6803191200 | 71700 | 71700 | 71700 | 71600 | 501 |
| 370 | 20231019 | 132100 | 6767312400 | 71700 | 71600 | 71700 | 71600 | 175 |
| 371 | 20231019 | 132000 | 6754773700 | 71600 | 71600 | 71700 | 71600 | 140 |
| 372 | 20231019 | 131900 | 6744747100 | 71700 | 71700 | 71700 | 71600 | 334 |
| 373 | 20231019 | 131800 | 6720822200 | 71700 | 71600 | 71700 | 71600 | 145 |
| 374 | 20231019 | 131700 | 6710438700 | 71600 | 71600 | 71700 | 71600 | 312 |
| 375 | 20231019 | 131600 | 6688087900 | 71600 | 71600 | 71700 | 71600 | 102 |
| 376 | 20231019 | 131500 | 6680783300 | 71600 | 71700 | 71700 | 71600 | 368 |
| 377 | 20231019 | 131400 | 6654415200 | 71600 | 71600 | 71700 | 71600 | 165 |
| 378 | 20231019 | 131300 | 6642598700 | 71600 | 71700 | 71700 | 71600 | 383 |
| 379 | 20231019 | 131200 | 6615154500 | 71600 | 71600 | 71700 | 71600 | 311 |
| 380 | 20231019 | 131100 | 6592877300 | 71700 | 71700 | 71700 | 71600 | 1289 |
| 381 | 20231019 | 131000 | 6500461700 | 71700 | 71800 | 71900 | 71700 | 409 |
| 382 | 20231019 | 130900 | 6471100200 | 71800 | 71900 | 72000 | 71800 | 801 |
| 383 | 20231019 | 130800 | 6413518900 | 71900 | 71900 | 72000 | 71900 | 182 |
| 384 | 20231019 | 130700 | 6400422700 | 71900 | 71900 | 72000 | 71900 | 164 |
| 385 | 20231019 | 130600 | 6388624200 | 71900 | 72000 | 72000 | 71900 | 172 |
| 386 | 20231019 | 130500 | 6376247100 | 71900 | 72000 | 72000 | 71900 | 121 |
| 387 | 20231019 | 130400 | 6367545600 | 72000 | 72000 | 72000 | 72000 | 101 |
| 388 | 20231019 | 130300 | 6360273600 | 71900 | 72000 | 72000 | 71900 | 64 |
| 389 | 20231019 | 130200 | 6355669200 | 72000 | 71900 | 72000 | 71900 | 350 |
| 390 | 20231019 | 130100 | 6330484400 | 72000 | 71900 | 72000 | 71900 | 8 |
| 391 | 20231019 | 130000 | 6329908900 | 72000 | 72000 | 72000 | 71900 | 210 |
| 392 | 20231019 | 125900 | 6314789400 | 71900 | 72000 | 72000 | 71900 | 138 |
| 393 | 20231019 | 125800 | 6304865100 | 72000 | 72000 | 72000 | 72000 | 299 |
| 394 | 20231019 | 125700 | 6283337100 | 72000 | 71800 | 72000 | 71700 | 1102 |
| 395 | 20231019 | 125600 | 6204182600 | 71700 | 71700 | 71800 | 71700 | 60 |
| 396 | 20231019 | 125500 | 6199880500 | 71800 | 71800 | 71800 | 71700 | 270 |
| 397 | 20231019 | 125400 | 6180508700 | 71700 | 71800 | 71800 | 71700 | 38 |
| 398 | 20231019 | 125300 | 6177781600 | 71800 | 71700 | 71800 | 71700 | 157 |
| 399 | 20231019 | 125200 | 6166512200 | 71800 | 71800 | 71800 | 71700 | 145 |
| 400 | 20231019 | 125100 | 6156112800 | 71800 | 71800 | 71800 | 71700 | 174 |
| 401 | 20231019 | 125000 | 6143619700 | 71800 | 71800 | 71800 | 71800 | 67 |
| 402 | 20231019 | 124900 | 6138809100 | 71800 | 71700 | 71800 | 71700 | 219 |
| 403 | 20231019 | 124800 | 6123096900 | 71800 | 71700 | 71800 | 71700 | 66 |
| 404 | 20231019 | 124700 | 6118360400 | 71700 | 71700 | 71800 | 71700 | 154 |
| 405 | 20231019 | 124600 | 6107308600 | 71800 | 71700 | 71800 | 71700 | 60 |
| 406 | 20231019 | 124500 | 6103000900 | 71700 | 71800 | 71800 | 71700 | 320 |
| 407 | 20231019 | 124400 | 6080038200 | 71700 | 71800 | 71800 | 71700 | 50 |
| 408 | 20231019 | 124300 | 6076450300 | 71800 | 71700 | 71800 | 71700 | 192 |
| 409 | 20231019 | 124200 | 6062680700 | 71600 | 71700 | 71700 | 71600 | 118 |
| 410 | 20231019 | 124100 | 6054230300 | 71700 | 71700 | 71700 | 71600 | 190 |
| 411 | 20231019 | 124000 | 6040608100 | 71700 | 71600 | 71700 | 71600 | 94 |
| 412 | 20231019 | 123900 | 6033872300 | 71700 | 71600 | 71700 | 71600 | 221 |
| 413 | 20231019 | 123800 | 6018026700 | 71600 | 71700 | 71700 | 71600 | 306 |
| 414 | 20231019 | 123700 | 5996096700 | 71700 | 71600 | 71700 | 71600 | 239 |
| 415 | 20231019 | 123600 | 5978962800 | 71600 | 71700 | 71700 | 71600 | 40 |
| 416 | 20231019 | 123500 | 5976096100 | 71700 | 71700 | 71700 | 71600 | 322 |
| 417 | 20231019 | 123400 | 5953021000 | 71700 | 71700 | 71700 | 71700 | 46 |
| 418 | 20231019 | 123300 | 5949722800 | 71600 | 71700 | 71700 | 71600 | 129 |
| 419 | 20231019 | 123200 | 5940475900 | 71600 | 71600 | 71700 | 71600 | 163 |
| 420 | 20231019 | 123100 | 5928803300 | 71600 | 71700 | 71700 | 71600 | 30 |
| 421 | 20231019 | 123000 | 5926652400 | 71700 | 71600 | 71700 | 71600 | 125 |
| 422 | 20231019 | 122900 | 5917697600 | 71700 | 71700 | 71700 | 71600 | 71 |
| 423 | 20231019 | 122800 | 5912612300 | 71700 | 71600 | 71800 | 71600 | 1481 |
| 424 | 20231019 | 122700 | 5806416800 | 71700 | 71700 | 71700 | 71700 | 17 |
| 425 | 20231019 | 122600 | 5805197900 | 71700 | 71700 | 71700 | 71600 | 262 |
| 426 | 20231019 | 122500 | 5786421400 | 71700 | 71600 | 71700 | 71600 | 244 |
| 427 | 20231019 | 122400 | 5768949000 | 71700 | 71600 | 71700 | 71600 | 38 |
| 428 | 20231019 | 122300 | 5766226200 | 71700 | 71700 | 71700 | 71600 | 105 |
| 429 | 20231019 | 122200 | 5758706400 | 71700 | 71600 | 71700 | 71600 | 517 |
| 430 | 20231019 | 122100 | 5721684500 | 71700 | 71600 | 71700 | 71600 | 28 |
| 431 | 20231019 | 122000 | 5719678700 | 71700 | 71600 | 71700 | 71600 | 82 |
| 432 | 20231019 | 121900 | 5713805900 | 71700 | 71700 | 71700 | 71700 | 66 |
| 433 | 20231019 | 121800 | 5709073700 | 71700 | 71600 | 71700 | 71600 | 182 |
| 434 | 20231019 | 121700 | 5696042400 | 71600 | 71600 | 71700 | 71600 | 114 |
| 435 | 20231019 | 121600 | 5687878500 | 71700 | 71700 | 71700 | 71700 | 16 |
| 436 | 20231019 | 121500 | 5686731300 | 71700 | 71600 | 71700 | 71600 | 611 |
| 437 | 20231019 | 121400 | 5642934500 | 71600 | 71600 | 71600 | 71500 | 175 |
| 438 | 20231019 | 121300 | 5630406700 | 71700 | 71700 | 71700 | 71700 | 51 |
| 439 | 20231019 | 121200 | 5626750000 | 71700 | 71700 | 71700 | 71500 | 248 |
| 440 | 20231019 | 121100 | 5608994500 | 71800 | 71700 | 71800 | 71700 | 33 |
| 441 | 20231019 | 121000 | 5606626900 | 71600 | 71900 | 71900 | 71600 | 269 |
| 442 | 20231019 | 120900 | 5587336700 | 71900 | 71400 | 72000 | 71400 | 2740 |
| 443 | 20231019 | 120800 | 5390877100 | 71600 | 71700 | 71700 | 71500 | 1931 |
| 444 | 20231019 | 120700 | 5252757600 | 71600 | 71600 | 71600 | 71600 | 78 |
| 445 | 20231019 | 120600 | 5247172800 | 71700 | 71600 | 71700 | 71600 | 170 |
| 446 | 20231019 | 120500 | 5234992600 | 71700 | 71700 | 71700 | 71700 | 135 |
| 447 | 20231019 | 120400 | 5225313100 | 71700 | 71700 | 71800 | 71700 | 145 |
| 448 | 20231019 | 120300 | 5214913800 | 71700 | 71600 | 71700 | 71600 | 22 |
| 449 | 20231019 | 120200 | 5213337600 | 71800 | 71700 | 71800 | 71600 | 215 |
| 450 | 20231019 | 120100 | 5197929200 | 71700 | 71700 | 71800 | 71700 | 285 |
| 451 | 20231019 | 120000 | 5177494600 | 71800 | 71700 | 71800 | 71700 | 564 |
| 452 | 20231019 | 115900 | 5137047700 | 71700 | 71700 | 71700 | 71500 | 95 |
| 453 | 20231019 | 115800 | 5130249400 | 71600 | 71600 | 71600 | 71600 | 269 |
| 454 | 20231019 | 115700 | 5110989000 | 71600 | 71600 | 71600 | 71500 | 260 |
| 455 | 20231019 | 115600 | 5092373200 | 71600 | 71700 | 71700 | 71600 | 100 |
| 456 | 20231019 | 115500 | 5085211600 | 71600 | 71600 | 71700 | 71600 | 264 |
| 457 | 20231019 | 115400 | 5066301600 | 71700 | 71700 | 71700 | 71600 | 2117 |
| 458 | 20231019 | 115300 | 4914664300 | 71700 | 71800 | 71800 | 71700 | 142 |
| 459 | 20231019 | 115200 | 4904476000 | 71800 | 71800 | 71800 | 71700 | 20 |
| 460 | 20231019 | 115100 | 4903041800 | 71700 | 71800 | 71800 | 71700 | 205 |
| 461 | 20231019 | 115000 | 4888339500 | 71800 | 71700 | 71800 | 71700 | 82 |
| 462 | 20231019 | 114900 | 4882458500 | 71700 | 71600 | 71700 | 71600 | 255 |
| 463 | 20231019 | 114800 | 4864176000 | 71700 | 71700 | 71800 | 71600 | 240 |
| 464 | 20231019 | 114700 | 4846973400 | 71700 | 71800 | 71800 | 71700 | 247 |
| 465 | 20231019 | 114600 | 4829254400 | 71700 | 71800 | 71800 | 71700 | 91 |
| 466 | 20231019 | 114500 | 4822727100 | 71800 | 71800 | 71900 | 71800 | 297 |
| 467 | 20231019 | 114400 | 4801400900 | 71800 | 71900 | 71900 | 71800 | 2 |
| 468 | 20231019 | 114300 | 4801257200 | 71900 | 72000 | 72000 | 71800 | 143 |
| 469 | 20231019 | 114200 | 4790970400 | 72000 | 71900 | 72000 | 71900 | 163 |
| 470 | 20231019 | 114100 | 4779242100 | 71900 | 71700 | 72000 | 71600 | 2207 |
| 471 | 20231019 | 114000 | 4620770500 | 71700 | 71900 | 71900 | 71600 | 2420 |
| 472 | 20231019 | 113900 | 4447177800 | 72000 | 71900 | 72000 | 71900 | 589 |
| 473 | 20231019 | 113800 | 4404822600 | 71700 | 71900 | 71900 | 71700 | 244 |
| 474 | 20231019 | 113700 | 4387307600 | 71800 | 71800 | 71900 | 71800 | 153 |
| 475 | 20231019 | 113600 | 4376320600 | 71900 | 71800 | 71900 | 71800 | 70 |
| 476 | 20231019 | 113500 | 4371288000 | 71800 | 71900 | 71900 | 71800 | 904 |
| 477 | 20231019 | 113400 | 4306343900 | 72000 | 71900 | 72000 | 71900 | 215 |
| 478 | 20231019 | 113300 | 4290871200 | 72000 | 72000 | 72000 | 71900 | 83 |
| 479 | 20231019 | 113200 | 4284895400 | 71900 | 72000 | 72000 | 71900 | 656 |
| 480 | 20231019 | 113100 | 4237700900 | 72000 | 72100 | 72100 | 71900 | 2887 |
| 481 | 20231019 | 113000 | 4029785000 | 72100 | 72100 | 72200 | 72100 | 1243 |
| 482 | 20231019 | 112900 | 3940151400 | 72100 | 72100 | 72100 | 72100 | 69 |
| 483 | 20231019 | 112800 | 3935176500 | 72200 | 72200 | 72200 | 72100 | 152 |
| 484 | 20231019 | 112700 | 3924203600 | 72200 | 72300 | 72300 | 72200 | 171 |
| 485 | 20231019 | 112600 | 3911855800 | 72200 | 72200 | 72200 | 72200 | 23 |
| 486 | 20231019 | 112500 | 3910195200 | 72200 | 72200 | 72300 | 72200 | 122 |
| 487 | 20231019 | 112400 | 3901385200 | 72200 | 72300 | 72300 | 72200 | 402 |
| 488 | 20231019 | 112300 | 3872354000 | 72200 | 72300 | 72300 | 72200 | 138 |
| 489 | 20231019 | 112200 | 3862382700 | 72300 | 72300 | 72300 | 72200 | 183 |
| 490 | 20231019 | 112100 | 3849160400 | 72200 | 72200 | 72200 | 72200 | 183 |
| 491 | 20231019 | 112000 | 3835947800 | 72200 | 72200 | 72300 | 72200 | 75 |
| 492 | 20231019 | 111900 | 3830531200 | 72300 | 72300 | 72300 | 72300 | 99 |
| 493 | 20231019 | 111800 | 3823373500 | 72400 | 72200 | 72400 | 72200 | 104 |
| 494 | 20231019 | 111700 | 3815864300 | 72200 | 72300 | 72300 | 72200 | 344 |
| 495 | 20231019 | 111600 | 3791003200 | 72300 | 72300 | 72300 | 72200 | 259 |
| 496 | 20231019 | 111500 | 3772287600 | 72200 | 72400 | 72400 | 72200 | 287 |
| 497 | 20231019 | 111400 | 3751536300 | 72300 | 72300 | 72300 | 72300 | 184 |
| 498 | 20231019 | 111300 | 3738233100 | 72300 | 72300 | 72300 | 72300 | 99 |
| 499 | 20231019 | 111200 | 3731075400 | 72400 | 72400 | 72400 | 72400 | 67 |
| 500 | 20231019 | 111100 | 3726224600 | 72400 | 72400 | 72500 | 72300 | 231 |
| 501 | 20231019 | 111000 | 3709499600 | 72400 | 72400 | 72400 | 72400 | 51 |
| 502 | 20231019 | 110900 | 3705807200 | 72400 | 72400 | 72500 | 72300 | 219 |
| 503 | 20231019 | 110800 | 3689948700 | 72400 | 72400 | 72400 | 72300 | 271 |
| 504 | 20231019 | 110700 | 3670346100 | 72300 | 72400 | 72400 | 72300 | 29 |
| 505 | 20231019 | 110600 | 3668248400 | 72300 | 72300 | 72400 | 72300 | 76 |
| 506 | 20231019 | 110500 | 3662753500 | 72400 | 72400 | 72500 | 72300 | 179 |
| 507 | 20231019 | 110400 | 3649798300 | 72400 | 72500 | 72500 | 72400 | 135 |
| 508 | 20231019 | 110300 | 3640023800 | 72400 | 72400 | 72400 | 72400 | 297 |
| 509 | 20231019 | 110200 | 3618521000 | 72300 | 72300 | 72400 | 72300 | 124 |
| 510 | 20231019 | 110100 | 3609549200 | 72300 | 72400 | 72400 | 72300 | 273 |
| 511 | 20231019 | 110000 | 3589800800 | 72300 | 72300 | 72400 | 72300 | 118 |
| 512 | 20231019 | 105900 | 3581269100 | 72400 | 72400 | 72400 | 72400 | 15 |
| 513 | 20231019 | 105800 | 3580183100 | 72400 | 72400 | 72400 | 72300 | 340 |
| 514 | 20231019 | 105700 | 3555578600 | 72400 | 72400 | 72400 | 72300 | 139 |
| 515 | 20231019 | 105600 | 3545521500 | 72400 | 72400 | 72400 | 72300 | 440 |
| 516 | 20231019 | 105500 | 3513667300 | 72400 | 72400 | 72500 | 72400 | 325 |
| 517 | 20231019 | 105400 | 3490135000 | 72400 | 72700 | 72700 | 72400 | 6041 |
| 518 | 20231019 | 105300 | 3051847300 | 72600 | 72600 | 72700 | 72600 | 158 |
| 519 | 20231019 | 105200 | 3040375100 | 72600 | 72600 | 72600 | 72600 | 102 |
| 520 | 20231019 | 105100 | 3032969900 | 72600 | 72700 | 72700 | 72600 | 486 |
| 521 | 20231019 | 105000 | 2997638400 | 72700 | 72800 | 72800 | 72700 | 362 |
| 522 | 20231019 | 104900 | 2971310200 | 72700 | 72700 | 72800 | 72700 | 190 |
| 523 | 20231019 | 104800 | 2957486900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 524 | 20231019 | 104700 | 2957486900 | 72700 | 72700 | 72800 | 72700 | 649 |
| 525 | 20231019 | 104600 | 2910296800 | 72700 | 72800 | 72800 | 72700 | 925 |
| 526 | 20231019 | 104500 | 2842958100 | 72800 | 72800 | 72900 | 72800 | 523 |
| 527 | 20231019 | 104400 | 2804850000 | 72800 | 72900 | 72900 | 72800 | 258 |
| 528 | 20231019 | 104300 | 2786062200 | 72900 | 72900 | 72900 | 72900 | 4 |
| 529 | 20231019 | 104200 | 2785770600 | 72800 | 72900 | 73000 | 72800 | 157 |
| 530 | 20231019 | 104100 | 2774329400 | 72900 | 72700 | 72900 | 72700 | 1035 |
| 531 | 20231019 | 104000 | 2699000200 | 72800 | 72800 | 72800 | 72700 | 48 |
| 532 | 20231019 | 103900 | 2695509800 | 72700 | 72800 | 72800 | 72700 | 1091 |
| 533 | 20231019 | 103800 | 2616086000 | 72900 | 72900 | 73000 | 72800 | 1260 |
| 534 | 20231019 | 103700 | 2524224600 | 72900 | 72900 | 72900 | 72900 | 169 |
| 535 | 20231019 | 103600 | 2511904500 | 73000 | 73100 | 73100 | 73000 | 259 |
| 536 | 20231019 | 103500 | 2492995700 | 73000 | 73000 | 73000 | 73000 | 333 |
| 537 | 20231019 | 103400 | 2468686700 | 73000 | 72900 | 73200 | 72900 | 458 |
| 538 | 20231019 | 103300 | 2435254300 | 72900 | 72900 | 72900 | 72900 | 107 |
| 539 | 20231019 | 103200 | 2427454000 | 72900 | 72900 | 73000 | 72900 | 28 |
| 540 | 20231019 | 103100 | 2425412600 | 72900 | 72900 | 73000 | 72900 | 486 |
| 541 | 20231019 | 103000 | 2389953300 | 72900 | 72900 | 72900 | 72900 | 35 |
| 542 | 20231019 | 102900 | 2387401800 | 72900 | 72900 | 73000 | 72900 | 22 |
| 543 | 20231019 | 102800 | 2385797900 | 73000 | 73100 | 73100 | 73000 | 76 |
| 544 | 20231019 | 102700 | 2380245000 | 73100 | 73100 | 73100 | 73100 | 218 |
| 545 | 20231019 | 102600 | 2364309200 | 73100 | 73300 | 73300 | 73100 | 370 |
| 546 | 20231019 | 102500 | 2337192000 | 73100 | 73000 | 73300 | 73000 | 1420 |
| 547 | 20231019 | 102400 | 2233291900 | 73000 | 72800 | 73000 | 72800 | 415 |
| 548 | 20231019 | 102300 | 2203051200 | 72800 | 72800 | 72900 | 72800 | 149 |
| 549 | 20231019 | 102200 | 2192195100 | 72800 | 72800 | 72800 | 72800 | 29 |
| 550 | 20231019 | 102100 | 2190083900 | 72800 | 72800 | 72800 | 72800 | 124 |
| 551 | 20231019 | 102000 | 2181056700 | 72900 | 72800 | 72900 | 72800 | 1950 |
| 552 | 20231019 | 101900 | 2039061200 | 72800 | 72900 | 72900 | 72800 | 93 |
| 553 | 20231019 | 101800 | 2032282300 | 72900 | 72900 | 72900 | 72800 | 375 |
| 554 | 20231019 | 101700 | 2004949900 | 72900 | 73000 | 73000 | 72900 | 483 |
| 555 | 20231019 | 101600 | 1969710100 | 73000 | 73000 | 73000 | 73000 | 50 |
| 556 | 20231019 | 101500 | 1966060100 | 73100 | 73100 | 73100 | 73100 | 1 |
| 557 | 20231019 | 101400 | 1965987000 | 73100 | 72900 | 73100 | 72900 | 279 |
| 558 | 20231019 | 101300 | 1945629200 | 72900 | 73000 | 73000 | 72900 | 96 |
| 559 | 20231019 | 101200 | 1938622300 | 72900 | 72900 | 72900 | 72800 | 519 |
| 560 | 20231019 | 101100 | 1900789500 | 72900 | 72800 | 72900 | 72800 | 40 |
| 561 | 20231019 | 101000 | 1897873700 | 72800 | 72900 | 72900 | 72800 | 196 |
| 562 | 20231019 | 100900 | 1883600200 | 72900 | 72900 | 72900 | 72900 | 66 |
| 563 | 20231019 | 100800 | 1878788800 | 72800 | 72900 | 72900 | 72800 | 16 |
| 564 | 20231019 | 100700 | 1877623800 | 72900 | 72800 | 72900 | 72800 | 137 |
| 565 | 20231019 | 100600 | 1867648200 | 72900 | 72900 | 72900 | 72800 | 44 |
| 566 | 20231019 | 100500 | 1864441900 | 72900 | 72800 | 72900 | 72800 | 183 |
| 567 | 20231019 | 100400 | 1851109300 | 72900 | 72900 | 72900 | 72800 | 204 |
| 568 | 20231019 | 100300 | 1836240600 | 72900 | 73000 | 73000 | 72800 | 605 |
| 569 | 20231019 | 100200 | 1792136000 | 73000 | 73100 | 73100 | 72900 | 78 |
| 570 | 20231019 | 100100 | 1786442400 | 73000 | 72900 | 73000 | 72900 | 219 |
| 571 | 20231019 | 100000 | 1770457300 | 72900 | 73300 | 73300 | 72900 | 563 |
| 572 | 20231019 | 095900 | 1729335100 | 73300 | 73300 | 73400 | 73300 | 81 |
| 573 | 20231019 | 095800 | 1723397700 | 73400 | 73300 | 73400 | 73300 | 267 |
| 574 | 20231019 | 095700 | 1703825400 | 73300 | 73200 | 73300 | 73100 | 425 |
| 575 | 20231019 | 095600 | 1672719700 | 73200 | 73200 | 73200 | 73200 | 182 |
| 576 | 20231019 | 095500 | 1659397300 | 73400 | 72900 | 73400 | 72800 | 1956 |
| 577 | 20231019 | 095400 | 1516662200 | 72800 | 73000 | 73000 | 72800 | 175 |
| 578 | 20231019 | 095300 | 1503898600 | 72900 | 72900 | 72900 | 72900 | 40 |
| 579 | 20231019 | 095200 | 1500982600 | 72900 | 72900 | 73000 | 72900 | 49 |
| 580 | 20231019 | 095100 | 1497410300 | 72900 | 73000 | 73000 | 72900 | 25 |
| 581 | 20231019 | 095000 | 1495587700 | 72900 | 73000 | 73000 | 72900 | 232 |
| 582 | 20231019 | 094900 | 1478662700 | 73000 | 72800 | 73000 | 72800 | 382 |
| 583 | 20231019 | 094800 | 1450812900 | 72900 | 72800 | 72900 | 72800 | 39 |
| 584 | 20231019 | 094700 | 1447973400 | 72800 | 72900 | 72900 | 72800 | 132 |
| 585 | 20231019 | 094600 | 1438353700 | 73000 | 73000 | 73000 | 72900 | 16 |
| 586 | 20231019 | 094500 | 1437187000 | 73000 | 73100 | 73100 | 72900 | 77 |
| 587 | 20231019 | 094400 | 1431567300 | 73000 | 73100 | 73200 | 73000 | 170 |
| 588 | 20231019 | 094300 | 1419140300 | 73100 | 72900 | 73200 | 72900 | 1090 |
| 589 | 20231019 | 094200 | 1339604600 | 72800 | 72900 | 72900 | 72800 | 48 |
| 590 | 20231019 | 094100 | 1336107900 | 72800 | 72900 | 72900 | 72800 | 359 |
| 591 | 20231019 | 094000 | 1309964300 | 72900 | 72900 | 72900 | 72800 | 130 |
| 592 | 20231019 | 093900 | 1300494200 | 72900 | 73000 | 73000 | 72900 | 106 |
| 593 | 20231019 | 093800 | 1292766400 | 72900 | 73000 | 73000 | 72900 | 43 |
| 594 | 20231019 | 093700 | 1289631000 | 72900 | 72900 | 72900 | 72900 | 176 |
| 595 | 20231019 | 093600 | 1276800600 | 72900 | 73000 | 73000 | 72900 | 33 |
| 596 | 20231019 | 093500 | 1274393000 | 73000 | 72900 | 73000 | 72900 | 12 |
| 597 | 20231019 | 093400 | 1273518000 | 73000 | 72900 | 73000 | 72900 | 17 |
| 598 | 20231019 | 093300 | 1272278500 | 73000 | 72900 | 73000 | 72900 | 61 |
| 599 | 20231019 | 093200 | 1267831400 | 72900 | 72900 | 73000 | 72900 | 23 |
| 600 | 20231019 | 093100 | 1266154400 | 73000 | 73000 | 73000 | 72900 | 156 |
| 601 | 20231019 | 093000 | 1254768000 | 73000 | 73100 | 73100 | 72900 | 180 |
| 602 | 20231019 | 092900 | 1241625300 | 73100 | 72900 | 73100 | 72900 | 345 |
| 603 | 20231019 | 092800 | 1216459300 | 72800 | 72900 | 72900 | 72800 | 28 |
| 604 | 20231019 | 092700 | 1214418400 | 72900 | 72800 | 72900 | 72800 | 156 |
| 605 | 20231019 | 092600 | 1203051000 | 72800 | 72800 | 72900 | 72800 | 43 |
| 606 | 20231019 | 092500 | 1199919800 | 72900 | 72900 | 73000 | 72800 | 334 |
| 607 | 20231019 | 092400 | 1175569500 | 72800 | 72800 | 72900 | 72700 | 489 |
| 608 | 20231019 | 092300 | 1139973400 | 72700 | 73000 | 73100 | 72700 | 3814 |
| 609 | 20231019 | 092200 | 861910300 | 73100 | 73000 | 73100 | 73000 | 51 |
| 610 | 20231019 | 092100 | 858187100 | 73000 | 73100 | 73100 | 73000 | 113 |
| 611 | 20231019 | 092000 | 849935100 | 73100 | 73000 | 73100 | 73000 | 235 |
| 612 | 20231019 | 091900 | 832774200 | 73000 | 73100 | 73100 | 73000 | 85 |
| 613 | 20231019 | 091800 | 826567000 | 73100 | 73100 | 73100 | 73000 | 84 |
| 614 | 20231019 | 091700 | 820433800 | 73000 | 73000 | 73100 | 73000 | 25 |
| 615 | 20231019 | 091600 | 818608700 | 73000 | 73100 | 73100 | 73000 | 114 |
| 616 | 20231019 | 091500 | 810286600 | 73000 | 73100 | 73100 | 73000 | 541 |
| 617 | 20231019 | 091400 | 770788700 | 73100 | 73000 | 73100 | 73000 | 108 |
| 618 | 20231019 | 091300 | 762903400 | 73100 | 73400 | 73400 | 73000 | 318 |
| 619 | 20231019 | 091200 | 739640100 | 73400 | 73500 | 73600 | 73400 | 239 |
| 620 | 20231019 | 091100 | 722076600 | 73400 | 73200 | 73400 | 73200 | 277 |
| 621 | 20231019 | 091000 | 701772500 | 73200 | 73100 | 73300 | 73000 | 669 |
| 622 | 20231019 | 090900 | 652783400 | 73000 | 73100 | 73200 | 73000 | 1253 |
| 623 | 20231019 | 090800 | 561267200 | 73200 | 73100 | 73200 | 73000 | 1161 |
| 624 | 20231019 | 090700 | 476479800 | 73100 | 73100 | 73100 | 73100 | 194 |
| 625 | 20231019 | 090600 | 462298400 | 73100 | 73100 | 73100 | 73000 | 205 |
| 626 | 20231019 | 090500 | 447318900 | 73100 | 73200 | 73200 | 73000 | 601 |
| 627 | 20231019 | 090400 | 403391600 | 73200 | 73200 | 73200 | 73000 | 168 |
| 628 | 20231019 | 090300 | 391111400 | 73200 | 73300 | 73300 | 72700 | 1321 |
| 629 | 20231019 | 090200 | 294614600 | 73300 | 73400 | 73400 | 73100 | 647 |
| 630 | 20231019 | 090100 | 247211400 | 73400 | 73400 | 73900 | 73400 | 485 |
| 631 | 20231019 | 090000 | 211545200 | 73200 | 73100 | 73300 | 72600 | 2851 |