34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 3 | 20231016 | 185100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 4 | 20231016 | 185000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 5 | 20231016 | 184900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 6 | 20231016 | 184800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 7 | 20231016 | 184700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 8 | 20231016 | 184600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 9 | 20231016 | 184500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 10 | 20231016 | 184400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 11 | 20231016 | 184300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 12 | 20231016 | 184200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 13 | 20231016 | 184100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 14 | 20231016 | 184000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 15 | 20231016 | 183900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 16 | 20231016 | 183800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 17 | 20231016 | 183700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 18 | 20231016 | 183600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 19 | 20231016 | 183500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 20 | 20231016 | 183400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 21 | 20231016 | 183300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 22 | 20231016 | 183200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 23 | 20231016 | 183100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 24 | 20231016 | 183000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 25 | 20231016 | 182900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 26 | 20231016 | 182800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 27 | 20231016 | 182700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 28 | 20231016 | 182600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 29 | 20231016 | 182500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 30 | 20231016 | 182400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 31 | 20231016 | 182300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 32 | 20231016 | 182200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 33 | 20231016 | 182100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 34 | 20231016 | 182000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 35 | 20231016 | 181900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 36 | 20231016 | 181800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 37 | 20231016 | 181700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 38 | 20231016 | 181600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 39 | 20231016 | 181500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 40 | 20231016 | 181400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 41 | 20231016 | 181300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 42 | 20231016 | 181200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 43 | 20231016 | 181100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 44 | 20231016 | 181000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 45 | 20231016 | 180900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 46 | 20231016 | 180800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 47 | 20231016 | 180700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 48 | 20231016 | 180600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 49 | 20231016 | 180500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 50 | 20231016 | 180400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 51 | 20231016 | 180300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 52 | 20231016 | 180200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 53 | 20231016 | 180100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 54 | 20231016 | 180000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 55 | 20231016 | 175900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 56 | 20231016 | 175800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 57 | 20231016 | 175700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 58 | 20231016 | 175600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 59 | 20231016 | 175500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 60 | 20231016 | 175400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 61 | 20231016 | 175300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 62 | 20231016 | 175200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 63 | 20231016 | 175100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 64 | 20231016 | 175000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 65 | 20231016 | 174900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 66 | 20231016 | 174800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 67 | 20231016 | 174700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 68 | 20231016 | 174600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 69 | 20231016 | 174500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 70 | 20231016 | 174400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 71 | 20231016 | 174300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 72 | 20231016 | 174200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 73 | 20231016 | 174100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 74 | 20231016 | 174000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 75 | 20231016 | 173900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 76 | 20231016 | 173800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 77 | 20231016 | 173700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 78 | 20231016 | 173600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 79 | 20231016 | 173500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 80 | 20231016 | 173400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 81 | 20231016 | 173300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 82 | 20231016 | 173200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 83 | 20231016 | 173100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 84 | 20231016 | 173000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 85 | 20231016 | 172900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 86 | 20231016 | 172800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 87 | 20231016 | 172700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 88 | 20231016 | 172600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 89 | 20231016 | 172500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 90 | 20231016 | 172400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 91 | 20231016 | 172300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 92 | 20231016 | 172200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 93 | 20231016 | 172100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 94 | 20231016 | 172000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 95 | 20231016 | 171900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 96 | 20231016 | 171800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 97 | 20231016 | 171700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 98 | 20231016 | 171600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 99 | 20231016 | 171500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 100 | 20231016 | 171400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 101 | 20231016 | 171300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 102 | 20231016 | 171200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 103 | 20231016 | 171100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 104 | 20231016 | 171000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 105 | 20231016 | 170900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 106 | 20231016 | 170800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 107 | 20231016 | 170700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 108 | 20231016 | 170600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 109 | 20231016 | 170500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 110 | 20231016 | 170400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 111 | 20231016 | 170300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 112 | 20231016 | 170200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 113 | 20231016 | 170100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 114 | 20231016 | 170000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 115 | 20231016 | 165900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 116 | 20231016 | 165800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 117 | 20231016 | 165700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 118 | 20231016 | 165600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 119 | 20231016 | 165500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 120 | 20231016 | 165400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 121 | 20231016 | 165300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 122 | 20231016 | 165200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 123 | 20231016 | 165100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 124 | 20231016 | 165000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 125 | 20231016 | 164900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 126 | 20231016 | 164800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 127 | 20231016 | 164700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 128 | 20231016 | 164600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 129 | 20231016 | 164500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 130 | 20231016 | 164400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 131 | 20231016 | 164300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 132 | 20231016 | 164200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 133 | 20231016 | 164100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 134 | 20231016 | 164000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 135 | 20231016 | 163900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 136 | 20231016 | 163800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 137 | 20231016 | 163700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 138 | 20231016 | 163600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 139 | 20231016 | 163500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 140 | 20231016 | 163400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 141 | 20231016 | 163300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 142 | 20231016 | 163200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 143 | 20231016 | 163100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 144 | 20231016 | 163000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 145 | 20231016 | 162900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 146 | 20231016 | 162800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 147 | 20231016 | 162700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 148 | 20231016 | 162600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 149 | 20231016 | 162500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 150 | 20231016 | 162400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 151 | 20231016 | 162300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 152 | 20231016 | 162200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 153 | 20231016 | 162100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 154 | 20231016 | 162000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 155 | 20231016 | 161900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 156 | 20231016 | 161800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 157 | 20231016 | 161700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 158 | 20231016 | 161600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 159 | 20231016 | 161500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 160 | 20231016 | 161400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 161 | 20231016 | 161300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 162 | 20231016 | 161200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 163 | 20231016 | 161100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 164 | 20231016 | 161000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 165 | 20231016 | 160900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 166 | 20231016 | 160800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 167 | 20231016 | 160700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 168 | 20231016 | 160600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 169 | 20231016 | 160500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 170 | 20231016 | 160400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 171 | 20231016 | 160300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 172 | 20231016 | 160200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 173 | 20231016 | 160100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 174 | 20231016 | 160000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 175 | 20231016 | 155900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 176 | 20231016 | 155800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 177 | 20231016 | 155700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 178 | 20231016 | 155600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 179 | 20231016 | 155500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 180 | 20231016 | 155400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 181 | 20231016 | 155300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 182 | 20231016 | 155200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 183 | 20231016 | 155100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 184 | 20231016 | 155000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 185 | 20231016 | 154900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 186 | 20231016 | 154800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 187 | 20231016 | 154700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 188 | 20231016 | 154600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 189 | 20231016 | 154500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 190 | 20231016 | 154400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 191 | 20231016 | 154300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 192 | 20231016 | 154200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 193 | 20231016 | 154100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 194 | 20231016 | 154000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 195 | 20231016 | 153900 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 196 | 20231016 | 153800 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 197 | 20231016 | 153700 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 198 | 20231016 | 153600 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 199 | 20231016 | 153500 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 200 | 20231016 | 153400 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 201 | 20231016 | 153300 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 202 | 20231016 | 153200 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 203 | 20231016 | 153100 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 0 |
| 204 | 20231016 | 153000 | 14031560900 | 139100 | 139100 | 139100 | 139100 | 7062 |
| 205 | 20231016 | 152900 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 206 | 20231016 | 152800 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 207 | 20231016 | 152700 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 208 | 20231016 | 152600 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 209 | 20231016 | 152500 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 210 | 20231016 | 152400 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20231016 | 152300 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20231016 | 152200 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 213 | 20231016 | 152100 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20231016 | 152000 | 13049236700 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20231016 | 151900 | 13049236700 | 139000 | 139100 | 139100 | 139000 | 66 |
| 216 | 20231016 | 151800 | 13040058800 | 139000 | 139200 | 139300 | 139000 | 330 |
| 217 | 20231016 | 151700 | 12994143800 | 139100 | 139100 | 139300 | 139100 | 88 |
| 218 | 20231016 | 151600 | 12981895500 | 139200 | 139100 | 139200 | 139000 | 75 |
| 219 | 20231016 | 151500 | 12971460900 | 139100 | 139100 | 139200 | 139000 | 132 |
| 220 | 20231016 | 151400 | 12953096600 | 139100 | 139000 | 139100 | 139000 | 116 |
| 221 | 20231016 | 151300 | 12936964600 | 139000 | 138900 | 139000 | 138900 | 217 |
| 222 | 20231016 | 151200 | 12906814800 | 138900 | 138800 | 139000 | 138700 | 920 |
| 223 | 20231016 | 151100 | 12779004500 | 138800 | 138800 | 138800 | 138700 | 66 |
| 224 | 20231016 | 151000 | 12769844000 | 138800 | 138700 | 138800 | 138600 | 271 |
| 225 | 20231016 | 150900 | 12732259000 | 138700 | 138800 | 138800 | 138600 | 63 |
| 226 | 20231016 | 150800 | 12723518800 | 138800 | 138500 | 138800 | 138400 | 345 |
| 227 | 20231016 | 150700 | 12675712800 | 138500 | 138400 | 138500 | 138400 | 140 |
| 228 | 20231016 | 150600 | 12656328800 | 138300 | 138400 | 138400 | 138300 | 191 |
| 229 | 20231016 | 150500 | 12629894800 | 138400 | 138300 | 138400 | 138300 | 334 |
| 230 | 20231016 | 150400 | 12583683100 | 138500 | 138400 | 138500 | 138300 | 237 |
| 231 | 20231016 | 150300 | 12550880200 | 138400 | 138300 | 138400 | 138200 | 281 |
| 232 | 20231016 | 150200 | 12512010300 | 138300 | 138300 | 138300 | 138200 | 375 |
| 233 | 20231016 | 150100 | 12460147900 | 138400 | 138500 | 138600 | 138400 | 247 |
| 234 | 20231016 | 150000 | 12425938600 | 138600 | 138600 | 138700 | 138500 | 242 |
| 235 | 20231016 | 145900 | 12392398900 | 138600 | 138600 | 138600 | 138500 | 366 |
| 236 | 20231016 | 145800 | 12341672200 | 138500 | 138600 | 138700 | 138500 | 322 |
| 237 | 20231016 | 145700 | 12297043500 | 138700 | 138500 | 138700 | 138500 | 142 |
| 238 | 20231016 | 145600 | 12277350400 | 138600 | 138500 | 138600 | 138500 | 160 |
| 239 | 20231016 | 145500 | 12255175400 | 138600 | 138500 | 138600 | 138500 | 137 |
| 240 | 20231016 | 145400 | 12236188100 | 138500 | 138600 | 138700 | 138500 | 338 |
| 241 | 20231016 | 145300 | 12189337400 | 138600 | 138600 | 138900 | 138600 | 204 |
| 242 | 20231016 | 145200 | 12161041000 | 138700 | 138400 | 138800 | 138400 | 205 |
| 243 | 20231016 | 145100 | 12132624100 | 138500 | 138800 | 138800 | 138300 | 1262 |
| 244 | 20231016 | 145000 | 11957774400 | 138700 | 138700 | 138800 | 138700 | 137 |
| 245 | 20231016 | 144900 | 11938760800 | 138700 | 138800 | 138900 | 138700 | 416 |
| 246 | 20231016 | 144800 | 11881018300 | 138800 | 138900 | 138900 | 138800 | 140 |
| 247 | 20231016 | 144700 | 11861573700 | 138800 | 138900 | 138900 | 138800 | 237 |
| 248 | 20231016 | 144600 | 11828662100 | 138800 | 138800 | 138900 | 138800 | 74 |
| 249 | 20231016 | 144500 | 11818384900 | 138900 | 138800 | 139100 | 138800 | 309 |
| 250 | 20231016 | 144400 | 11775457000 | 138800 | 139200 | 139200 | 138700 | 927 |
| 251 | 20231016 | 144300 | 11646594200 | 139100 | 139100 | 139200 | 139100 | 91 |
| 252 | 20231016 | 144200 | 11633928000 | 139200 | 139200 | 139200 | 139100 | 97 |
| 253 | 20231016 | 144100 | 11620426600 | 139100 | 139100 | 139200 | 139000 | 418 |
| 254 | 20231016 | 144000 | 11562268200 | 139100 | 139000 | 139200 | 139000 | 400 |
| 255 | 20231016 | 143900 | 11506626400 | 139000 | 139100 | 139100 | 139000 | 165 |
| 256 | 20231016 | 143800 | 11483676000 | 139000 | 139100 | 139100 | 139000 | 237 |
| 257 | 20231016 | 143700 | 11450710300 | 139000 | 139400 | 139500 | 139000 | 912 |
| 258 | 20231016 | 143600 | 11323691900 | 139400 | 139600 | 139600 | 139400 | 191 |
| 259 | 20231016 | 143500 | 11297045800 | 139500 | 139400 | 139500 | 139400 | 128 |
| 260 | 20231016 | 143400 | 11279190700 | 139400 | 139300 | 139600 | 139300 | 170 |
| 261 | 20231016 | 143300 | 11255491900 | 139300 | 139400 | 139400 | 139300 | 126 |
| 262 | 20231016 | 143200 | 11237927900 | 139300 | 139400 | 139400 | 139300 | 130 |
| 263 | 20231016 | 143100 | 11219806500 | 139300 | 139300 | 139700 | 139200 | 126 |
| 264 | 20231016 | 143000 | 11202243700 | 139200 | 139600 | 139700 | 139200 | 172 |
| 265 | 20231016 | 142900 | 11178271300 | 139500 | 139600 | 139600 | 139000 | 129 |
| 266 | 20231016 | 142800 | 11160307000 | 139700 | 139700 | 139800 | 139000 | 1163 |
| 267 | 20231016 | 142700 | 10998157900 | 139600 | 139500 | 139700 | 139500 | 24 |
| 268 | 20231016 | 142600 | 10994807200 | 139500 | 139400 | 139600 | 139300 | 241 |
| 269 | 20231016 | 142500 | 10961210400 | 139400 | 139400 | 139400 | 139300 | 107 |
| 270 | 20231016 | 142400 | 10946296700 | 139300 | 139600 | 139600 | 139100 | 453 |
| 271 | 20231016 | 142300 | 10883166300 | 139600 | 139600 | 139600 | 139500 | 68 |
| 272 | 20231016 | 142200 | 10873674000 | 139500 | 139500 | 139600 | 139500 | 14 |
| 273 | 20231016 | 142100 | 10871720300 | 139500 | 139400 | 139600 | 139300 | 120 |
| 274 | 20231016 | 142000 | 10854986500 | 139300 | 139400 | 139500 | 139300 | 76 |
| 275 | 20231016 | 141900 | 10844392600 | 139400 | 139200 | 139600 | 139000 | 548 |
| 276 | 20231016 | 141800 | 10768165900 | 139100 | 139700 | 139800 | 139100 | 330 |
| 277 | 20231016 | 141700 | 10722076000 | 139700 | 139800 | 139800 | 139700 | 62 |
| 278 | 20231016 | 141600 | 10713409200 | 139700 | 139800 | 139800 | 139500 | 264 |
| 279 | 20231016 | 141500 | 10676534200 | 139700 | 139800 | 139800 | 139700 | 94 |
| 280 | 20231016 | 141400 | 10663393900 | 139700 | 140100 | 140100 | 139600 | 276 |
| 281 | 20231016 | 141300 | 10624794400 | 140100 | 140100 | 140200 | 140000 | 118 |
| 282 | 20231016 | 141200 | 10608263100 | 140100 | 140000 | 140200 | 140000 | 137 |
| 283 | 20231016 | 141100 | 10589075400 | 139900 | 139900 | 140000 | 139900 | 54 |
| 284 | 20231016 | 141000 | 10581517300 | 139900 | 140100 | 140200 | 139900 | 40 |
| 285 | 20231016 | 140900 | 10575918600 | 139900 | 140100 | 140200 | 139700 | 628 |
| 286 | 20231016 | 140800 | 10488021400 | 140100 | 140100 | 140100 | 140000 | 43 |
| 287 | 20231016 | 140700 | 10481997500 | 140100 | 140000 | 140100 | 140000 | 13 |
| 288 | 20231016 | 140600 | 10480177200 | 140000 | 140100 | 140200 | 140000 | 182 |
| 289 | 20231016 | 140500 | 10454665100 | 140100 | 140200 | 140300 | 140100 | 95 |
| 290 | 20231016 | 140400 | 10441343500 | 140200 | 140400 | 140400 | 140200 | 353 |
| 291 | 20231016 | 140300 | 10391829600 | 140400 | 140400 | 140500 | 140300 | 381 |
| 292 | 20231016 | 140200 | 10338337300 | 140400 | 139800 | 140400 | 139700 | 3925 |
| 293 | 20231016 | 140100 | 9788923900 | 139800 | 139700 | 139800 | 139700 | 39 |
| 294 | 20231016 | 140000 | 9783473600 | 139800 | 139600 | 139800 | 139600 | 278 |
| 295 | 20231016 | 135900 | 9744633500 | 139600 | 139700 | 139700 | 139600 | 295 |
| 296 | 20231016 | 135800 | 9703443600 | 139600 | 139700 | 139700 | 139600 | 149 |
| 297 | 20231016 | 135700 | 9682640300 | 139700 | 139500 | 139700 | 139500 | 431 |
| 298 | 20231016 | 135600 | 9622484500 | 139500 | 139400 | 139500 | 139400 | 15 |
| 299 | 20231016 | 135500 | 9620392300 | 139500 | 139500 | 139500 | 139400 | 85 |
| 300 | 20231016 | 135400 | 9608535900 | 139500 | 139400 | 139500 | 139400 | 95 |
| 301 | 20231016 | 135300 | 9595291700 | 139400 | 139400 | 139400 | 139300 | 48 |
| 302 | 20231016 | 135200 | 9588600600 | 139400 | 139400 | 139400 | 139300 | 55 |
| 303 | 20231016 | 135100 | 9580935800 | 139300 | 139300 | 139400 | 139100 | 275 |
| 304 | 20231016 | 135000 | 9542631000 | 139300 | 139400 | 139400 | 139200 | 25 |
| 305 | 20231016 | 134900 | 9539146900 | 139300 | 139300 | 139400 | 139100 | 174 |
| 306 | 20231016 | 134800 | 9514909900 | 139300 | 139200 | 139300 | 139100 | 79 |
| 307 | 20231016 | 134700 | 9503914200 | 139200 | 139200 | 139300 | 139200 | 87 |
| 308 | 20231016 | 134600 | 9491803600 | 139200 | 139200 | 139200 | 139200 | 76 |
| 309 | 20231016 | 134500 | 9481224400 | 139200 | 139100 | 139200 | 139100 | 106 |
| 310 | 20231016 | 134400 | 9466473800 | 139100 | 139100 | 139200 | 139100 | 131 |
| 311 | 20231016 | 134300 | 9448238800 | 139200 | 139300 | 139300 | 139200 | 228 |
| 312 | 20231016 | 134200 | 9416500700 | 139300 | 139200 | 139300 | 139200 | 179 |
| 313 | 20231016 | 134100 | 9391570800 | 139200 | 139300 | 139300 | 139200 | 22 |
| 314 | 20231016 | 134000 | 9388507800 | 139200 | 139200 | 139300 | 139200 | 30 |
| 315 | 20231016 | 133900 | 9384331200 | 139200 | 139300 | 139300 | 139100 | 318 |
| 316 | 20231016 | 133800 | 9340058600 | 139300 | 139300 | 139300 | 139200 | 61 |
| 317 | 20231016 | 133700 | 9331562900 | 139300 | 139300 | 139300 | 139300 | 111 |
| 318 | 20231016 | 133600 | 9316100600 | 139300 | 139200 | 139300 | 139200 | 87 |
| 319 | 20231016 | 133500 | 9303981700 | 139200 | 139300 | 139300 | 139200 | 120 |
| 320 | 20231016 | 133400 | 9287277500 | 139300 | 139400 | 139400 | 139100 | 380 |
| 321 | 20231016 | 133300 | 9234364800 | 139400 | 139400 | 139400 | 139400 | 130 |
| 322 | 20231016 | 133200 | 9216242800 | 139400 | 139400 | 139400 | 139300 | 71 |
| 323 | 20231016 | 133100 | 9206346400 | 139300 | 139200 | 139300 | 139200 | 72 |
| 324 | 20231016 | 133000 | 9196317000 | 139200 | 139200 | 139200 | 139200 | 78 |
| 325 | 20231016 | 132900 | 9185459400 | 139200 | 139200 | 139200 | 139100 | 380 |
| 326 | 20231016 | 132800 | 9132587400 | 139300 | 139200 | 139300 | 139200 | 39 |
| 327 | 20231016 | 132700 | 9127156800 | 139200 | 139200 | 139200 | 139200 | 327 |
| 328 | 20231016 | 132600 | 9081638400 | 139200 | 139200 | 139200 | 139200 | 26 |
| 329 | 20231016 | 132500 | 9078019200 | 139200 | 139200 | 139200 | 139100 | 90 |
| 330 | 20231016 | 132400 | 9065492200 | 139200 | 139200 | 139200 | 139100 | 52 |
| 331 | 20231016 | 132300 | 9058254000 | 139200 | 139300 | 139300 | 139200 | 174 |
| 332 | 20231016 | 132200 | 9034029600 | 139200 | 139100 | 139300 | 139100 | 456 |
| 333 | 20231016 | 132100 | 8970563700 | 139100 | 139000 | 139100 | 139000 | 164 |
| 334 | 20231016 | 132000 | 8947759400 | 139000 | 138900 | 139100 | 138900 | 192 |
| 335 | 20231016 | 131900 | 8921078700 | 138900 | 138800 | 139100 | 138800 | 319 |
| 336 | 20231016 | 131800 | 8876763100 | 138900 | 138900 | 138900 | 138800 | 60 |
| 337 | 20231016 | 131700 | 8868430100 | 138900 | 139000 | 139000 | 138900 | 302 |
| 338 | 20231016 | 131600 | 8826470400 | 139000 | 138900 | 139100 | 138900 | 164 |
| 339 | 20231016 | 131500 | 8803679900 | 138800 | 138900 | 138900 | 138800 | 23 |
| 340 | 20231016 | 131400 | 8800486300 | 138900 | 138800 | 138900 | 138800 | 81 |
| 341 | 20231016 | 131300 | 8789242600 | 138800 | 138900 | 138900 | 138800 | 187 |
| 342 | 20231016 | 131200 | 8763278300 | 138800 | 138800 | 138900 | 138800 | 112 |
| 343 | 20231016 | 131100 | 8747730800 | 138800 | 138900 | 139000 | 138700 | 189 |
| 344 | 20231016 | 131000 | 8721491500 | 138900 | 138800 | 138900 | 138800 | 82 |
| 345 | 20231016 | 130900 | 8710101800 | 138900 | 138700 | 138900 | 138700 | 208 |
| 346 | 20231016 | 130800 | 8681232200 | 138800 | 138800 | 138800 | 138700 | 54 |
| 347 | 20231016 | 130700 | 8673742100 | 138800 | 138800 | 138900 | 138800 | 293 |
| 348 | 20231016 | 130600 | 8633065700 | 138800 | 138800 | 138800 | 138800 | 11 |
| 349 | 20231016 | 130500 | 8631538900 | 138800 | 138800 | 138800 | 138700 | 170 |
| 350 | 20231016 | 130400 | 8607943900 | 138900 | 139200 | 139200 | 138700 | 689 |
| 351 | 20231016 | 130300 | 8512214800 | 139300 | 139400 | 139400 | 139100 | 180 |
| 352 | 20231016 | 130200 | 8487156900 | 139400 | 139700 | 139700 | 139400 | 463 |
| 353 | 20231016 | 130100 | 8422558500 | 139600 | 139700 | 139700 | 139600 | 67 |
| 354 | 20231016 | 130000 | 8413199400 | 139700 | 139600 | 139700 | 139600 | 181 |
| 355 | 20231016 | 125900 | 8387918000 | 139700 | 139500 | 139700 | 139500 | 98 |
| 356 | 20231016 | 125800 | 8374237800 | 139600 | 139500 | 139600 | 139400 | 145 |
| 357 | 20231016 | 125700 | 8354004600 | 139400 | 139400 | 139500 | 139400 | 136 |
| 358 | 20231016 | 125600 | 8335035100 | 139400 | 139400 | 139400 | 139300 | 185 |
| 359 | 20231016 | 125500 | 8309248000 | 139400 | 139500 | 139600 | 139400 | 183 |
| 360 | 20231016 | 125400 | 8283714400 | 139500 | 139300 | 139500 | 139300 | 153 |
| 361 | 20231016 | 125300 | 8262384400 | 139400 | 139600 | 139600 | 139400 | 238 |
| 362 | 20231016 | 125200 | 8229181700 | 139500 | 139600 | 139600 | 139500 | 185 |
| 363 | 20231016 | 125100 | 8203366700 | 139500 | 139500 | 139600 | 139500 | 89 |
| 364 | 20231016 | 125000 | 8190945500 | 139500 | 139500 | 139500 | 139400 | 86 |
| 365 | 20231016 | 124900 | 8178949800 | 139500 | 139500 | 139500 | 139300 | 180 |
| 366 | 20231016 | 124800 | 8153858100 | 139500 | 139600 | 139700 | 139300 | 487 |
| 367 | 20231016 | 124700 | 8085905200 | 139600 | 139600 | 139700 | 139600 | 235 |
| 368 | 20231016 | 124600 | 8053098900 | 139600 | 139500 | 139600 | 139500 | 206 |
| 369 | 20231016 | 124500 | 8024348600 | 139600 | 139600 | 139600 | 139500 | 71 |
| 370 | 20231016 | 124400 | 8014439400 | 139600 | 139200 | 139700 | 139200 | 1758 |
| 371 | 20231016 | 124300 | 7769411200 | 139100 | 139200 | 139200 | 139100 | 140 |
| 372 | 20231016 | 124200 | 7749924000 | 139200 | 139200 | 139200 | 139100 | 126 |
| 373 | 20231016 | 124100 | 7732386600 | 139100 | 139200 | 139200 | 139100 | 106 |
| 374 | 20231016 | 124000 | 7717632600 | 139200 | 139100 | 139200 | 139100 | 128 |
| 375 | 20231016 | 123900 | 7699816100 | 139100 | 139200 | 139200 | 139100 | 98 |
| 376 | 20231016 | 123800 | 7686175600 | 139200 | 139200 | 139200 | 139100 | 296 |
| 377 | 20231016 | 123700 | 7644992100 | 139200 | 139200 | 139200 | 139200 | 85 |
| 378 | 20231016 | 123600 | 7633160100 | 139100 | 139100 | 139100 | 139100 | 89 |
| 379 | 20231016 | 123500 | 7620780200 | 139100 | 139100 | 139100 | 139000 | 34 |
| 380 | 20231016 | 123400 | 7616051600 | 139100 | 139100 | 139100 | 139000 | 336 |
| 381 | 20231016 | 123300 | 7569336300 | 139100 | 139200 | 139200 | 139100 | 74 |
| 382 | 20231016 | 123200 | 7559042600 | 139200 | 139200 | 139300 | 139100 | 268 |
| 383 | 20231016 | 123100 | 7521741800 | 139200 | 139200 | 139200 | 139200 | 83 |
| 384 | 20231016 | 123000 | 7510188200 | 139200 | 139100 | 139200 | 139100 | 249 |
| 385 | 20231016 | 122900 | 7475550200 | 139100 | 139000 | 139200 | 139000 | 156 |
| 386 | 20231016 | 122800 | 7453851700 | 139000 | 139000 | 139000 | 138900 | 41 |
| 387 | 20231016 | 122700 | 7448153500 | 139100 | 139100 | 139100 | 139000 | 242 |
| 388 | 20231016 | 122600 | 7414496500 | 139100 | 139100 | 139100 | 139000 | 102 |
| 389 | 20231016 | 122500 | 7400310100 | 139100 | 139000 | 139100 | 139000 | 82 |
| 390 | 20231016 | 122400 | 7388904000 | 139000 | 139000 | 139100 | 139000 | 161 |
| 391 | 20231016 | 122300 | 7366524900 | 139000 | 138900 | 139100 | 138900 | 430 |
| 392 | 20231016 | 122200 | 7306763800 | 138800 | 138800 | 138900 | 138800 | 45 |
| 393 | 20231016 | 122100 | 7300517500 | 138800 | 138800 | 138800 | 138800 | 85 |
| 394 | 20231016 | 122000 | 7288719500 | 138900 | 139000 | 139000 | 138900 | 281 |
| 395 | 20231016 | 121900 | 7249669900 | 139000 | 139300 | 139300 | 139000 | 129 |
| 396 | 20231016 | 121800 | 7231714400 | 139200 | 139200 | 139200 | 139200 | 212 |
| 397 | 20231016 | 121700 | 7202204000 | 139200 | 139400 | 139400 | 139200 | 253 |
| 398 | 20231016 | 121600 | 7166952200 | 139400 | 139500 | 139600 | 139400 | 220 |
| 399 | 20231016 | 121500 | 7136266600 | 139600 | 139600 | 139600 | 139500 | 153 |
| 400 | 20231016 | 121400 | 7114920800 | 139600 | 139500 | 139600 | 139500 | 156 |
| 401 | 20231016 | 121300 | 7093156300 | 139400 | 139400 | 139500 | 139400 | 98 |
| 402 | 20231016 | 121200 | 7079487500 | 139500 | 139500 | 139500 | 139400 | 182 |
| 403 | 20231016 | 121100 | 7054099500 | 139500 | 139400 | 139500 | 139400 | 182 |
| 404 | 20231016 | 121000 | 7028726400 | 139400 | 139400 | 139400 | 139400 | 81 |
| 405 | 20231016 | 120900 | 7017435000 | 139500 | 139500 | 139500 | 139300 | 286 |
| 406 | 20231016 | 120800 | 6977553100 | 139500 | 139500 | 139600 | 139500 | 201 |
| 407 | 20231016 | 120700 | 6949505200 | 139500 | 139600 | 139600 | 139500 | 167 |
| 408 | 20231016 | 120600 | 6926196200 | 139600 | 139600 | 139600 | 139500 | 90 |
| 409 | 20231016 | 120500 | 6913633500 | 139500 | 139500 | 139500 | 139500 | 91 |
| 410 | 20231016 | 120400 | 6900939000 | 139400 | 139400 | 139400 | 139300 | 172 |
| 411 | 20231016 | 120300 | 6876970300 | 139400 | 139500 | 139600 | 139300 | 166 |
| 412 | 20231016 | 120200 | 6853818400 | 139500 | 139300 | 139500 | 139300 | 130 |
| 413 | 20231016 | 120100 | 6835698100 | 139300 | 139400 | 139400 | 139300 | 154 |
| 414 | 20231016 | 120000 | 6814236400 | 139500 | 139500 | 139500 | 139400 | 138 |
| 415 | 20231016 | 115900 | 6794987200 | 139400 | 139400 | 139500 | 139400 | 185 |
| 416 | 20231016 | 115800 | 6769192500 | 139500 | 139500 | 139500 | 139400 | 68 |
| 417 | 20231016 | 115700 | 6759706600 | 139500 | 139600 | 139600 | 139500 | 266 |
| 418 | 20231016 | 115600 | 6722584100 | 139600 | 139600 | 139600 | 139600 | 127 |
| 419 | 20231016 | 115500 | 6704854900 | 139700 | 139700 | 139800 | 139600 | 272 |
| 420 | 20231016 | 115400 | 6666856400 | 139700 | 139700 | 139800 | 139700 | 15 |
| 421 | 20231016 | 115300 | 6664760800 | 139700 | 139700 | 139800 | 139700 | 180 |
| 422 | 20231016 | 115200 | 6639607500 | 139800 | 139800 | 139800 | 139700 | 319 |
| 423 | 20231016 | 115100 | 6595032100 | 139800 | 139700 | 139800 | 139700 | 75 |
| 424 | 20231016 | 115000 | 6584554200 | 139700 | 139800 | 139800 | 139500 | 385 |
| 425 | 20231016 | 114900 | 6530770400 | 139700 | 139800 | 139800 | 139700 | 199 |
| 426 | 20231016 | 114800 | 6502952200 | 139800 | 139800 | 139800 | 139700 | 113 |
| 427 | 20231016 | 114700 | 6487155600 | 139800 | 139800 | 139800 | 139700 | 167 |
| 428 | 20231016 | 114600 | 6463810600 | 139800 | 139800 | 139800 | 139700 | 95 |
| 429 | 20231016 | 114500 | 6450530700 | 139800 | 139700 | 139800 | 139700 | 35 |
| 430 | 20231016 | 114400 | 6445638400 | 139700 | 139600 | 139800 | 139600 | 234 |
| 431 | 20231016 | 114300 | 6412953600 | 139600 | 139600 | 139700 | 139600 | 173 |
| 432 | 20231016 | 114200 | 6388789300 | 139600 | 139500 | 139700 | 139500 | 44 |
| 433 | 20231016 | 114100 | 6382648800 | 139500 | 139400 | 139500 | 139400 | 186 |
| 434 | 20231016 | 114000 | 6356711400 | 139500 | 139800 | 139800 | 139500 | 207 |
| 435 | 20231016 | 113900 | 6327804100 | 139800 | 139800 | 139800 | 139700 | 171 |
| 436 | 20231016 | 113800 | 6303909800 | 139800 | 139800 | 139900 | 139700 | 265 |
| 437 | 20231016 | 113700 | 6266862800 | 139800 | 139900 | 139900 | 139800 | 283 |
| 438 | 20231016 | 113600 | 6227272900 | 139900 | 139900 | 139900 | 139800 | 370 |
| 439 | 20231016 | 113500 | 6175523600 | 139900 | 139900 | 139900 | 139900 | 24 |
| 440 | 20231016 | 113400 | 6172166000 | 139900 | 139800 | 139900 | 139800 | 209 |
| 441 | 20231016 | 113300 | 6142928100 | 139900 | 139800 | 139900 | 139800 | 558 |
| 442 | 20231016 | 113200 | 6064914400 | 139700 | 139800 | 139800 | 139700 | 492 |
| 443 | 20231016 | 113100 | 5996153100 | 139800 | 139800 | 139800 | 139700 | 55 |
| 444 | 20231016 | 113000 | 5988468200 | 139800 | 139700 | 139800 | 139700 | 389 |
| 445 | 20231016 | 112900 | 5934121000 | 139700 | 139700 | 139700 | 139600 | 125 |
| 446 | 20231016 | 112800 | 5916658700 | 139700 | 139600 | 139700 | 139600 | 29 |
| 447 | 20231016 | 112700 | 5912608900 | 139700 | 139500 | 139700 | 139500 | 347 |
| 448 | 20231016 | 112600 | 5864186400 | 139500 | 139500 | 139500 | 139400 | 80 |
| 449 | 20231016 | 112500 | 5853027500 | 139400 | 139500 | 139500 | 139400 | 132 |
| 450 | 20231016 | 112400 | 5834614700 | 139500 | 139400 | 139500 | 139400 | 208 |
| 451 | 20231016 | 112300 | 5805601200 | 139400 | 139400 | 139500 | 139400 | 175 |
| 452 | 20231016 | 112200 | 5781192200 | 139400 | 139400 | 139500 | 139400 | 71 |
| 453 | 20231016 | 112100 | 5771293100 | 139400 | 138900 | 139500 | 138800 | 2611 |
| 454 | 20231016 | 112000 | 5408270100 | 138800 | 138800 | 138800 | 138700 | 382 |
| 455 | 20231016 | 111900 | 5355275500 | 138700 | 138700 | 138700 | 138700 | 83 |
| 456 | 20231016 | 111800 | 5343763400 | 138700 | 138700 | 138800 | 138600 | 536 |
| 457 | 20231016 | 111700 | 5269414900 | 138600 | 138600 | 138700 | 138600 | 198 |
| 458 | 20231016 | 111600 | 5241971800 | 138500 | 138400 | 138500 | 138400 | 380 |
| 459 | 20231016 | 111500 | 5189363000 | 138400 | 138400 | 138400 | 138400 | 60 |
| 460 | 20231016 | 111400 | 5181059000 | 138300 | 138300 | 138400 | 138300 | 16 |
| 461 | 20231016 | 111300 | 5178846000 | 138400 | 138400 | 138400 | 138400 | 113 |
| 462 | 20231016 | 111200 | 5163206800 | 138400 | 138400 | 138400 | 138400 | 142 |
| 463 | 20231016 | 111100 | 5143554000 | 138400 | 138400 | 138400 | 138300 | 122 |
| 464 | 20231016 | 111000 | 5126672200 | 138400 | 138400 | 138400 | 138400 | 17 |
| 465 | 20231016 | 110900 | 5124319400 | 138200 | 138000 | 138400 | 137900 | 1042 |
| 466 | 20231016 | 110800 | 4980475900 | 137900 | 138000 | 138100 | 137900 | 69 |
| 467 | 20231016 | 110700 | 4970955400 | 138000 | 138100 | 138100 | 138000 | 405 |
| 468 | 20231016 | 110600 | 4915054400 | 138100 | 138000 | 138100 | 137900 | 114 |
| 469 | 20231016 | 110500 | 4899316400 | 138100 | 138100 | 138100 | 137900 | 160 |
| 470 | 20231016 | 110400 | 4877239800 | 138100 | 138400 | 138400 | 138100 | 303 |
| 471 | 20231016 | 110300 | 4835319200 | 138400 | 138600 | 138600 | 138400 | 319 |
| 472 | 20231016 | 110200 | 4791140400 | 138600 | 138500 | 138600 | 138500 | 283 |
| 473 | 20231016 | 110100 | 4751922500 | 138500 | 138500 | 138500 | 138500 | 174 |
| 474 | 20231016 | 110000 | 4727823500 | 138600 | 138600 | 138700 | 138500 | 381 |
| 475 | 20231016 | 105900 | 4675015900 | 138600 | 138500 | 138600 | 138400 | 153 |
| 476 | 20231016 | 105800 | 4653824200 | 138400 | 138400 | 138500 | 138400 | 116 |
| 477 | 20231016 | 105700 | 4637766700 | 138500 | 138200 | 138500 | 138200 | 187 |
| 478 | 20231016 | 105600 | 4611880600 | 138200 | 138100 | 138200 | 138100 | 19 |
| 479 | 20231016 | 105500 | 4609254900 | 138200 | 138100 | 138200 | 138100 | 88 |
| 480 | 20231016 | 105400 | 4597093400 | 138100 | 138200 | 138300 | 138100 | 214 |
| 481 | 20231016 | 105300 | 4567514900 | 138100 | 138300 | 138300 | 138100 | 189 |
| 482 | 20231016 | 105200 | 4541396200 | 138400 | 138500 | 138500 | 138000 | 536 |
| 483 | 20231016 | 105100 | 4467258800 | 138500 | 138300 | 138500 | 138200 | 94 |
| 484 | 20231016 | 105000 | 4454251500 | 138400 | 138100 | 138400 | 138000 | 311 |
| 485 | 20231016 | 104900 | 4411267200 | 137900 | 138300 | 138300 | 137900 | 117 |
| 486 | 20231016 | 104800 | 4395100100 | 138300 | 138100 | 138300 | 137800 | 122 |
| 487 | 20231016 | 104700 | 4378237700 | 138100 | 138300 | 138300 | 138100 | 116 |
| 488 | 20231016 | 104600 | 4362208000 | 138300 | 138200 | 138300 | 138200 | 143 |
| 489 | 20231016 | 104500 | 4342444400 | 138200 | 138400 | 138500 | 137900 | 317 |
| 490 | 20231016 | 104400 | 4298636600 | 138400 | 138500 | 138500 | 138400 | 146 |
| 491 | 20231016 | 104300 | 4278422900 | 138400 | 138200 | 138400 | 138200 | 55 |
| 492 | 20231016 | 104200 | 4270815900 | 138200 | 138400 | 138500 | 137900 | 643 |
| 493 | 20231016 | 104100 | 4181946300 | 138500 | 138400 | 138500 | 138400 | 12 |
| 494 | 20231016 | 104000 | 4180285400 | 138500 | 138400 | 138600 | 138300 | 319 |
| 495 | 20231016 | 103900 | 4136113100 | 138400 | 138300 | 138400 | 138300 | 3 |
| 496 | 20231016 | 103800 | 4135698100 | 138400 | 138300 | 138400 | 138300 | 52 |
| 497 | 20231016 | 103700 | 4128504400 | 138300 | 138100 | 138500 | 137800 | 516 |
| 498 | 20231016 | 103600 | 4057170400 | 138100 | 138300 | 138300 | 137800 | 463 |
| 499 | 20231016 | 103500 | 3993218500 | 138600 | 138600 | 138600 | 138300 | 197 |
| 500 | 20231016 | 103400 | 3965944500 | 138700 | 138700 | 138800 | 138700 | 86 |
| 501 | 20231016 | 103300 | 3954016200 | 138700 | 138800 | 138800 | 138700 | 33 |
| 502 | 20231016 | 103200 | 3949438900 | 138800 | 138800 | 138800 | 138700 | 75 |
| 503 | 20231016 | 103100 | 3939030900 | 138900 | 138700 | 138900 | 138600 | 731 |
| 504 | 20231016 | 103000 | 3837600700 | 138700 | 138600 | 138800 | 138600 | 338 |
| 505 | 20231016 | 102900 | 3790723000 | 138700 | 138600 | 138700 | 138600 | 26 |
| 506 | 20231016 | 102800 | 3787119300 | 138500 | 138600 | 138600 | 138300 | 38 |
| 507 | 20231016 | 102700 | 3781857000 | 138600 | 138600 | 138600 | 138300 | 334 |
| 508 | 20231016 | 102600 | 3735594400 | 138600 | 138600 | 138600 | 138600 | 87 |
| 509 | 20231016 | 102500 | 3723536200 | 138600 | 138500 | 138600 | 138400 | 238 |
| 510 | 20231016 | 102400 | 3690557600 | 138500 | 138500 | 138500 | 138500 | 22 |
| 511 | 20231016 | 102300 | 3687510600 | 138500 | 138600 | 138600 | 138300 | 152 |
| 512 | 20231016 | 102200 | 3666460800 | 138600 | 138500 | 138600 | 138500 | 232 |
| 513 | 20231016 | 102100 | 3634320600 | 138500 | 138200 | 138600 | 138200 | 562 |
| 514 | 20231016 | 102000 | 3556574500 | 138100 | 138100 | 138100 | 138100 | 2 |
| 515 | 20231016 | 101900 | 3556298300 | 138100 | 138200 | 138200 | 138100 | 96 |
| 516 | 20231016 | 101800 | 3543031900 | 138200 | 138200 | 138300 | 138200 | 58 |
| 517 | 20231016 | 101700 | 3535014300 | 138200 | 138300 | 138300 | 138200 | 72 |
| 518 | 20231016 | 101600 | 3525063800 | 138300 | 138400 | 138400 | 138300 | 61 |
| 519 | 20231016 | 101500 | 3516627400 | 138400 | 138500 | 138500 | 138300 | 33 |
| 520 | 20231016 | 101400 | 3512062000 | 138200 | 138200 | 138200 | 138200 | 3 |
| 521 | 20231016 | 101300 | 3511647400 | 138400 | 138400 | 138400 | 138400 | 10 |
| 522 | 20231016 | 101200 | 3510263400 | 138400 | 138400 | 138500 | 138400 | 39 |
| 523 | 20231016 | 101100 | 3504864900 | 138400 | 138300 | 138400 | 138200 | 166 |
| 524 | 20231016 | 101000 | 3481902900 | 138300 | 138100 | 138300 | 138100 | 30 |
| 525 | 20231016 | 100900 | 3477759400 | 138100 | 138000 | 138100 | 138000 | 11 |
| 526 | 20231016 | 100800 | 3476241300 | 138000 | 138000 | 138200 | 138000 | 30 |
| 527 | 20231016 | 100700 | 3472099100 | 138100 | 138300 | 138300 | 138100 | 165 |
| 528 | 20231016 | 100600 | 3449288800 | 138300 | 138300 | 138300 | 138300 | 2 |
| 529 | 20231016 | 100500 | 3449012200 | 138400 | 138600 | 138600 | 138400 | 41 |
| 530 | 20231016 | 100400 | 3443335700 | 138600 | 138600 | 138700 | 138600 | 125 |
| 531 | 20231016 | 100300 | 3426008400 | 138700 | 138500 | 138900 | 138500 | 1271 |
| 532 | 20231016 | 100200 | 3249805100 | 138500 | 138300 | 138500 | 138300 | 684 |
| 533 | 20231016 | 100100 | 3155147800 | 138200 | 138100 | 138200 | 138100 | 88 |
| 534 | 20231016 | 100000 | 3142988400 | 138100 | 138000 | 138100 | 137900 | 50 |
| 535 | 20231016 | 095900 | 3136086800 | 138000 | 138000 | 138000 | 138000 | 181 |
| 536 | 20231016 | 095800 | 3111108800 | 138000 | 137800 | 138000 | 137700 | 60 |
| 537 | 20231016 | 095700 | 3102836200 | 137800 | 137800 | 137800 | 137700 | 170 |
| 538 | 20231016 | 095600 | 3079413200 | 137800 | 138100 | 138100 | 137800 | 2 |
| 539 | 20231016 | 095500 | 3079137300 | 137900 | 138000 | 138000 | 137900 | 134 |
| 540 | 20231016 | 095400 | 3060649600 | 137800 | 137800 | 137800 | 137800 | 0 |
| 541 | 20231016 | 095300 | 3060649600 | 137800 | 137800 | 138000 | 137800 | 220 |
| 542 | 20231016 | 095200 | 3030331600 | 137800 | 137700 | 138000 | 137700 | 134 |
| 543 | 20231016 | 095100 | 3011864200 | 137700 | 138000 | 138000 | 137700 | 61 |
| 544 | 20231016 | 095000 | 3003455200 | 138000 | 137900 | 138000 | 137900 | 38 |
| 545 | 20231016 | 094900 | 2998211500 | 137900 | 138000 | 138000 | 137900 | 8 |
| 546 | 20231016 | 094800 | 2997108200 | 138000 | 137900 | 138000 | 137700 | 45 |
| 547 | 20231016 | 094700 | 2990904700 | 138000 | 138000 | 138000 | 138000 | 18 |
| 548 | 20231016 | 094600 | 2988420700 | 138000 | 137800 | 138000 | 137800 | 133 |
| 549 | 20231016 | 094500 | 2970088500 | 137900 | 138000 | 138000 | 137900 | 73 |
| 550 | 20231016 | 094400 | 2960019500 | 138000 | 137800 | 138000 | 137800 | 53 |
| 551 | 20231016 | 094300 | 2952715700 | 137700 | 137700 | 137700 | 137700 | 50 |
| 552 | 20231016 | 094200 | 2945830700 | 137700 | 137700 | 137700 | 137700 | 15 |
| 553 | 20231016 | 094100 | 2943765200 | 137900 | 137900 | 137900 | 137900 | 1 |
| 554 | 20231016 | 094000 | 2943627300 | 137500 | 138000 | 138200 | 137400 | 531 |
| 555 | 20231016 | 093900 | 2870410800 | 138100 | 138100 | 138100 | 138100 | 10 |
| 556 | 20231016 | 093800 | 2869029800 | 138100 | 138300 | 138300 | 138100 | 36 |
| 557 | 20231016 | 093700 | 2864058000 | 138300 | 138000 | 138300 | 137900 | 88 |
| 558 | 20231016 | 093600 | 2851914500 | 138000 | 138300 | 138300 | 138000 | 593 |
| 559 | 20231016 | 093500 | 2769973500 | 138300 | 138300 | 138400 | 138100 | 229 |
| 560 | 20231016 | 093400 | 2738303100 | 138300 | 138000 | 138400 | 138000 | 75 |
| 561 | 20231016 | 093300 | 2727936100 | 138400 | 138400 | 138500 | 138300 | 274 |
| 562 | 20231016 | 093200 | 2690013200 | 138400 | 138300 | 138500 | 138300 | 160 |
| 563 | 20231016 | 093100 | 2667881700 | 138300 | 138100 | 138500 | 138000 | 688 |
| 564 | 20231016 | 093000 | 2572780000 | 138000 | 138100 | 138100 | 137900 | 50 |
| 565 | 20231016 | 092900 | 2565878300 | 137900 | 137900 | 138000 | 137200 | 583 |
| 566 | 20231016 | 092800 | 2485472700 | 137900 | 137600 | 138000 | 137300 | 802 |
| 567 | 20231016 | 092700 | 2374960400 | 137200 | 137200 | 137200 | 137200 | 14 |
| 568 | 20231016 | 092600 | 2373039600 | 137200 | 137400 | 137700 | 137200 | 162 |
| 569 | 20231016 | 092500 | 2350770800 | 137400 | 137700 | 137700 | 137300 | 199 |
| 570 | 20231016 | 092400 | 2323417100 | 137700 | 137700 | 137700 | 137300 | 222 |
| 571 | 20231016 | 092300 | 2292851700 | 137700 | 137400 | 137800 | 137200 | 904 |
| 572 | 20231016 | 092200 | 2168538300 | 137400 | 137000 | 137400 | 137000 | 386 |
| 573 | 20231016 | 092100 | 2115570200 | 137000 | 137200 | 137200 | 137000 | 246 |
| 574 | 20231016 | 092000 | 2081825900 | 137200 | 137200 | 137400 | 137200 | 331 |
| 575 | 20231016 | 091900 | 2036392000 | 137200 | 137400 | 137700 | 137200 | 666 |
| 576 | 20231016 | 091800 | 1944854900 | 137400 | 137400 | 137700 | 137400 | 196 |
| 577 | 20231016 | 091700 | 1917920600 | 137400 | 137300 | 137600 | 137300 | 159 |
| 578 | 20231016 | 091600 | 1896075000 | 137700 | 137200 | 137700 | 137200 | 1216 |
| 579 | 20231016 | 091500 | 1728926300 | 137300 | 138000 | 138000 | 137200 | 529 |
| 580 | 20231016 | 091400 | 1656093500 | 138000 | 138000 | 138100 | 137900 | 244 |
| 581 | 20231016 | 091300 | 1622423100 | 137900 | 137900 | 138000 | 137900 | 236 |
| 582 | 20231016 | 091200 | 1589864900 | 137900 | 137300 | 138000 | 137300 | 508 |
| 583 | 20231016 | 091100 | 1519851500 | 137200 | 137800 | 137800 | 137200 | 606 |
| 584 | 20231016 | 091000 | 1436488900 | 137900 | 138100 | 138200 | 137500 | 168 |
| 585 | 20231016 | 090900 | 1413309500 | 138000 | 137500 | 138000 | 137500 | 1253 |
| 586 | 20231016 | 090800 | 1240673300 | 137500 | 137000 | 137500 | 136500 | 1194 |
| 587 | 20231016 | 090700 | 1077019500 | 137300 | 137300 | 137300 | 136600 | 1220 |
| 588 | 20231016 | 090600 | 909830800 | 137400 | 136900 | 137500 | 136400 | 483 |
| 589 | 20231016 | 090500 | 843783700 | 136900 | 136500 | 136900 | 136400 | 288 |
| 590 | 20231016 | 090400 | 804460800 | 136400 | 136300 | 137300 | 136200 | 1474 |
| 591 | 20231016 | 090300 | 602894300 | 136800 | 136600 | 137200 | 136200 | 834 |
| 592 | 20231016 | 090200 | 489061600 | 136700 | 137300 | 138000 | 136500 | 2058 |
| 593 | 20231016 | 090100 | 206884900 | 137200 | 136400 | 137400 | 135900 | 768 |
| 594 | 20231016 | 090000 | 101867800 | 136600 | 135500 | 136800 | 135500 | 749 |