32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 3 | 20231017 | 190100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20231017 | 190000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20231017 | 185900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20231017 | 185800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20231017 | 185700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20231017 | 185600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20231017 | 185500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20231017 | 185400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20231017 | 185300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20231017 | 185200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20231017 | 185100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20231017 | 185000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20231017 | 184900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20231017 | 184800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20231017 | 184700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20231017 | 184600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20231017 | 184500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20231017 | 184400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20231017 | 184300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20231017 | 184200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20231017 | 184100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20231017 | 184000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20231017 | 183900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20231017 | 183800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20231017 | 183700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20231017 | 183600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20231017 | 183500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20231017 | 183400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20231017 | 183300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20231017 | 183200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 33 | 20231017 | 183100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20231017 | 183000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20231017 | 182900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20231017 | 182800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20231017 | 182700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20231017 | 182600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20231017 | 182500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20231017 | 182400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20231017 | 182300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20231017 | 182200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20231017 | 182100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20231017 | 182000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20231017 | 181900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20231017 | 181800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20231017 | 181700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20231017 | 181600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20231017 | 181500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20231017 | 181400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20231017 | 181300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20231017 | 181200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20231017 | 181100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20231017 | 181000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20231017 | 180900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20231017 | 180800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20231017 | 180700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20231017 | 180600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20231017 | 180500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20231017 | 180400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20231017 | 180300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20231017 | 180200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 63 | 20231017 | 180100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20231017 | 180000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20231017 | 175900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20231017 | 175800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20231017 | 175700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20231017 | 175600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20231017 | 175500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20231017 | 175400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20231017 | 175300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20231017 | 175200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20231017 | 175100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20231017 | 175000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20231017 | 174900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20231017 | 174800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20231017 | 174700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20231017 | 174600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20231017 | 174500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20231017 | 174400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20231017 | 174300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20231017 | 174200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20231017 | 174100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20231017 | 174000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20231017 | 173900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20231017 | 173800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20231017 | 173700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20231017 | 173600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20231017 | 173500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20231017 | 173400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20231017 | 173300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20231017 | 173200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 93 | 20231017 | 173100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20231017 | 173000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20231017 | 172900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20231017 | 172800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20231017 | 172700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20231017 | 172600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20231017 | 172500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20231017 | 172400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20231017 | 172300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20231017 | 172200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20231017 | 172100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20231017 | 172000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20231017 | 171900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20231017 | 171800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20231017 | 171700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20231017 | 171600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20231017 | 171500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20231017 | 171400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20231017 | 171300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20231017 | 171200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20231017 | 171100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20231017 | 171000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20231017 | 170900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20231017 | 170800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20231017 | 170700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20231017 | 170600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20231017 | 170500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20231017 | 170400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20231017 | 170300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20231017 | 170200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 123 | 20231017 | 170100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20231017 | 170000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20231017 | 165900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20231017 | 165800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20231017 | 165700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20231017 | 165600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20231017 | 165500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20231017 | 165400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20231017 | 165300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20231017 | 165200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20231017 | 165100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20231017 | 165000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20231017 | 164900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20231017 | 164800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20231017 | 164700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20231017 | 164600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20231017 | 164500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20231017 | 164400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20231017 | 164300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20231017 | 164200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20231017 | 164100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20231017 | 164000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20231017 | 163900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20231017 | 163800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20231017 | 163700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20231017 | 163600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20231017 | 163500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20231017 | 163400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20231017 | 163300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20231017 | 163200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 153 | 20231017 | 163100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20231017 | 163000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20231017 | 162900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20231017 | 162800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20231017 | 162700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20231017 | 162600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20231017 | 162500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20231017 | 162400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20231017 | 162300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20231017 | 162200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20231017 | 162100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20231017 | 162000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20231017 | 161900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20231017 | 161800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20231017 | 161700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20231017 | 161600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20231017 | 161500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20231017 | 161400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20231017 | 161300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20231017 | 161200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20231017 | 161100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20231017 | 161000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20231017 | 160900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20231017 | 160800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20231017 | 160700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20231017 | 160600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20231017 | 160500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20231017 | 160400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20231017 | 160300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20231017 | 160200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 183 | 20231017 | 160100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20231017 | 160000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20231017 | 155900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20231017 | 155800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20231017 | 155700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20231017 | 155600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20231017 | 155500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20231017 | 155400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20231017 | 155300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20231017 | 155200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20231017 | 155100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20231017 | 155000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20231017 | 154900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20231017 | 154800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20231017 | 154700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20231017 | 154600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20231017 | 154500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20231017 | 154400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20231017 | 154300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20231017 | 154200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20231017 | 154100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20231017 | 154000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20231017 | 153900 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20231017 | 153800 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20231017 | 153700 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20231017 | 153600 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20231017 | 153500 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20231017 | 153400 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20231017 | 153300 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20231017 | 153200 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 213 | 20231017 | 153100 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20231017 | 153000 | 14714388300 | 70100 | 70100 | 70100 | 70100 | 5743 |
| 215 | 20231017 | 152900 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 216 | 20231017 | 152800 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 217 | 20231017 | 152700 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 218 | 20231017 | 152600 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 219 | 20231017 | 152500 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 220 | 20231017 | 152400 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 221 | 20231017 | 152300 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 222 | 20231017 | 152200 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 223 | 20231017 | 152100 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 224 | 20231017 | 152000 | 14311804000 | 70400 | 70400 | 70400 | 70400 | 0 |
| 225 | 20231017 | 151900 | 14311804000 | 70400 | 70600 | 70600 | 70200 | 2407 |
| 226 | 20231017 | 151800 | 14142613700 | 70400 | 70500 | 70600 | 70400 | 480 |
| 227 | 20231017 | 151700 | 14108775300 | 70500 | 70500 | 70600 | 70400 | 846 |
| 228 | 20231017 | 151600 | 14049139600 | 70600 | 70700 | 70700 | 70600 | 1273 |
| 229 | 20231017 | 151500 | 13959249200 | 70800 | 70700 | 70800 | 70700 | 228 |
| 230 | 20231017 | 151400 | 13943127400 | 70700 | 70700 | 70800 | 70700 | 448 |
| 231 | 20231017 | 151300 | 13911431500 | 70700 | 70500 | 70700 | 70500 | 356 |
| 232 | 20231017 | 151200 | 13886321400 | 70400 | 70500 | 70500 | 70400 | 1975 |
| 233 | 20231017 | 151100 | 13747276000 | 70600 | 70700 | 70700 | 70500 | 969 |
| 234 | 20231017 | 151000 | 13678866100 | 70800 | 70600 | 70800 | 70600 | 97 |
| 235 | 20231017 | 150900 | 13671998800 | 70800 | 70700 | 70800 | 70700 | 281 |
| 236 | 20231017 | 150800 | 13652119600 | 70700 | 70700 | 70700 | 70700 | 379 |
| 237 | 20231017 | 150700 | 13625324300 | 70700 | 70700 | 70700 | 70600 | 315 |
| 238 | 20231017 | 150600 | 13603082900 | 70700 | 70800 | 70800 | 70700 | 407 |
| 239 | 20231017 | 150500 | 13574307600 | 70800 | 70700 | 70800 | 70700 | 283 |
| 240 | 20231017 | 150400 | 13554293900 | 70800 | 70800 | 70800 | 70700 | 181 |
| 241 | 20231017 | 150300 | 13541481000 | 70800 | 70900 | 70900 | 70800 | 111 |
| 242 | 20231017 | 150200 | 13533622100 | 70800 | 70900 | 70900 | 70800 | 414 |
| 243 | 20231017 | 150100 | 13504299600 | 70900 | 70900 | 70900 | 70800 | 210 |
| 244 | 20231017 | 150000 | 13489416800 | 70900 | 70900 | 71000 | 70900 | 125 |
| 245 | 20231017 | 145900 | 13480554200 | 71000 | 70900 | 71000 | 70900 | 424 |
| 246 | 20231017 | 145800 | 13450484700 | 70900 | 70900 | 71000 | 70900 | 171 |
| 247 | 20231017 | 145700 | 13438360500 | 70900 | 70900 | 70900 | 70800 | 565 |
| 248 | 20231017 | 145600 | 13398327800 | 70800 | 70900 | 70900 | 70800 | 112 |
| 249 | 20231017 | 145500 | 13390387300 | 70900 | 70900 | 70900 | 70800 | 200 |
| 250 | 20231017 | 145400 | 13376210300 | 70900 | 70900 | 70900 | 70800 | 172 |
| 251 | 20231017 | 145300 | 13364016500 | 70900 | 70900 | 70900 | 70800 | 72 |
| 252 | 20231017 | 145200 | 13358912000 | 70900 | 70900 | 70900 | 70800 | 30 |
| 253 | 20231017 | 145100 | 13356787300 | 70900 | 70800 | 70900 | 70800 | 125 |
| 254 | 20231017 | 145000 | 13347936000 | 70800 | 70800 | 70800 | 70700 | 909 |
| 255 | 20231017 | 144900 | 13283641900 | 70800 | 70900 | 70900 | 70700 | 135 |
| 256 | 20231017 | 144800 | 13274087500 | 70900 | 70700 | 70900 | 70700 | 527 |
| 257 | 20231017 | 144700 | 13236815300 | 70700 | 70700 | 70700 | 70700 | 42 |
| 258 | 20231017 | 144600 | 13233845900 | 70700 | 70700 | 70700 | 70600 | 100 |
| 259 | 20231017 | 144500 | 13226782900 | 70600 | 70600 | 70700 | 70600 | 315 |
| 260 | 20231017 | 144400 | 13204526300 | 70500 | 70600 | 70600 | 70500 | 570 |
| 261 | 20231017 | 144300 | 13164316700 | 70700 | 70700 | 70700 | 70600 | 147 |
| 262 | 20231017 | 144200 | 13153929200 | 70700 | 70700 | 70700 | 70600 | 11 |
| 263 | 20231017 | 144100 | 13153151600 | 70600 | 70600 | 70700 | 70500 | 134 |
| 264 | 20231017 | 144000 | 13143687400 | 70600 | 70600 | 70700 | 70600 | 33 |
| 265 | 20231017 | 143900 | 13141356400 | 70500 | 70700 | 70700 | 70500 | 1002 |
| 266 | 20231017 | 143800 | 13070684100 | 70700 | 70700 | 70700 | 70600 | 49 |
| 267 | 20231017 | 143700 | 13067223000 | 70600 | 70600 | 70600 | 70500 | 768 |
| 268 | 20231017 | 143600 | 13013002400 | 70600 | 70700 | 70700 | 70600 | 113 |
| 269 | 20231017 | 143500 | 13005023900 | 70700 | 70500 | 70700 | 70500 | 992 |
| 270 | 20231017 | 143400 | 12935037200 | 70500 | 70400 | 70500 | 70400 | 381 |
| 271 | 20231017 | 143300 | 12908209300 | 70400 | 70300 | 70400 | 70300 | 22 |
| 272 | 20231017 | 143200 | 12906661000 | 70400 | 70400 | 70400 | 70300 | 76 |
| 273 | 20231017 | 143100 | 12901313600 | 70400 | 70400 | 70400 | 70300 | 279 |
| 274 | 20231017 | 143000 | 12881675000 | 70400 | 70400 | 70400 | 70400 | 126 |
| 275 | 20231017 | 142900 | 12872804600 | 70400 | 70300 | 70400 | 70300 | 98 |
| 276 | 20231017 | 142800 | 12865909000 | 70300 | 70400 | 70400 | 70200 | 451 |
| 277 | 20231017 | 142700 | 12834226800 | 70400 | 70600 | 70600 | 70300 | 1297 |
| 278 | 20231017 | 142600 | 12742987100 | 70600 | 70500 | 70600 | 70500 | 126 |
| 279 | 20231017 | 142500 | 12734092900 | 70500 | 70600 | 70700 | 70400 | 42 |
| 280 | 20231017 | 142400 | 12731130000 | 70700 | 70500 | 70700 | 70300 | 745 |
| 281 | 20231017 | 142300 | 12678570100 | 70500 | 70500 | 70500 | 70400 | 21 |
| 282 | 20231017 | 142200 | 12677090700 | 70500 | 70500 | 70500 | 70400 | 81 |
| 283 | 20231017 | 142100 | 12671381200 | 70500 | 70500 | 70500 | 70300 | 359 |
| 284 | 20231017 | 142000 | 12646098300 | 70500 | 70400 | 70600 | 70300 | 2265 |
| 285 | 20231017 | 141900 | 12486640100 | 70400 | 70300 | 70400 | 70300 | 497 |
| 286 | 20231017 | 141800 | 12451660800 | 70300 | 70400 | 70600 | 70300 | 497 |
| 287 | 20231017 | 141700 | 12416667000 | 70300 | 70300 | 70400 | 70300 | 453 |
| 288 | 20231017 | 141600 | 12384800300 | 70400 | 70300 | 70400 | 70300 | 668 |
| 289 | 20231017 | 141500 | 12337806300 | 70300 | 70200 | 70300 | 70200 | 194 |
| 290 | 20231017 | 141400 | 12324180200 | 70200 | 70400 | 70400 | 70100 | 1460 |
| 291 | 20231017 | 141300 | 12221660100 | 70400 | 70600 | 70600 | 70400 | 312 |
| 292 | 20231017 | 141200 | 12199666200 | 70600 | 70400 | 70600 | 70300 | 473 |
| 293 | 20231017 | 141100 | 12166305400 | 70400 | 70300 | 70400 | 70200 | 1706 |
| 294 | 20231017 | 141000 | 12046438500 | 70300 | 70300 | 70400 | 70300 | 418 |
| 295 | 20231017 | 140900 | 12017043000 | 70300 | 70500 | 70500 | 70300 | 166 |
| 296 | 20231017 | 140800 | 12005365100 | 70400 | 70500 | 70500 | 70400 | 245 |
| 297 | 20231017 | 140700 | 11988114000 | 70500 | 70500 | 70600 | 70400 | 227 |
| 298 | 20231017 | 140600 | 11972119700 | 70500 | 70600 | 70600 | 70500 | 2410 |
| 299 | 20231017 | 140500 | 11802114000 | 70600 | 70700 | 70700 | 70600 | 605 |
| 300 | 20231017 | 140400 | 11759395800 | 70700 | 70700 | 70700 | 70700 | 231 |
| 301 | 20231017 | 140300 | 11743064100 | 70700 | 70700 | 70700 | 70700 | 33 |
| 302 | 20231017 | 140200 | 11740731000 | 70800 | 70700 | 70800 | 70600 | 881 |
| 303 | 20231017 | 140100 | 11678493800 | 70700 | 70800 | 70900 | 70600 | 3309 |
| 304 | 20231017 | 140000 | 11444350400 | 70800 | 70900 | 70900 | 70800 | 538 |
| 305 | 20231017 | 135900 | 11406228600 | 70900 | 71000 | 71000 | 70900 | 922 |
| 306 | 20231017 | 135800 | 11340856700 | 71000 | 70900 | 71000 | 70900 | 249 |
| 307 | 20231017 | 135700 | 11323191900 | 70900 | 71100 | 71100 | 70900 | 3301 |
| 308 | 20231017 | 135600 | 11089000400 | 71100 | 71200 | 71200 | 71100 | 425 |
| 309 | 20231017 | 135500 | 11058782800 | 71200 | 71100 | 71200 | 71100 | 13 |
| 310 | 20231017 | 135400 | 11057857300 | 71200 | 71200 | 71200 | 71200 | 5 |
| 311 | 20231017 | 135300 | 11057501300 | 71200 | 71200 | 71200 | 71200 | 71 |
| 312 | 20231017 | 135200 | 11052446100 | 71300 | 71200 | 71300 | 71200 | 108 |
| 313 | 20231017 | 135100 | 11044754900 | 71200 | 71200 | 71200 | 71200 | 17 |
| 314 | 20231017 | 135000 | 11043544500 | 71200 | 71100 | 71200 | 71100 | 17 |
| 315 | 20231017 | 134900 | 11042334700 | 71100 | 71100 | 71100 | 71100 | 152 |
| 316 | 20231017 | 134800 | 11031527500 | 71100 | 71100 | 71200 | 71100 | 407 |
| 317 | 20231017 | 134700 | 11002589700 | 71100 | 71100 | 71300 | 71100 | 875 |
| 318 | 20231017 | 134600 | 10940257700 | 71200 | 71200 | 71200 | 71200 | 76 |
| 319 | 20231017 | 134500 | 10934846500 | 71200 | 71100 | 71200 | 71100 | 329 |
| 320 | 20231017 | 134400 | 10911434600 | 71100 | 71200 | 71200 | 71100 | 778 |
| 321 | 20231017 | 134300 | 10856076600 | 71200 | 71100 | 71300 | 71100 | 217 |
| 322 | 20231017 | 134200 | 10840631800 | 71200 | 71100 | 71200 | 71100 | 118 |
| 323 | 20231017 | 134100 | 10832241500 | 71100 | 71000 | 71100 | 70900 | 183 |
| 324 | 20231017 | 134000 | 10819248500 | 71000 | 71000 | 71000 | 70900 | 744 |
| 325 | 20231017 | 133900 | 10766440100 | 70900 | 71000 | 71000 | 70900 | 420 |
| 326 | 20231017 | 133800 | 10736652900 | 71000 | 71100 | 71100 | 71000 | 2481 |
| 327 | 20231017 | 133700 | 10560500700 | 71100 | 71300 | 71300 | 71100 | 2565 |
| 328 | 20231017 | 133600 | 10377997800 | 71300 | 71300 | 71300 | 71300 | 522 |
| 329 | 20231017 | 133500 | 10340779200 | 71300 | 71500 | 71500 | 71300 | 1371 |
| 330 | 20231017 | 133400 | 10242962800 | 71500 | 71400 | 71500 | 71400 | 91 |
| 331 | 20231017 | 133300 | 10236460800 | 71500 | 71500 | 71500 | 71500 | 5 |
| 332 | 20231017 | 133200 | 10236103300 | 71500 | 71400 | 71500 | 71400 | 19 |
| 333 | 20231017 | 133100 | 10234746300 | 71400 | 71500 | 71500 | 71400 | 284 |
| 334 | 20231017 | 133000 | 10214460600 | 71400 | 71400 | 71500 | 71400 | 88 |
| 335 | 20231017 | 132900 | 10208174100 | 71500 | 71500 | 71500 | 71500 | 14 |
| 336 | 20231017 | 132800 | 10207173100 | 71500 | 71500 | 71500 | 71500 | 125 |
| 337 | 20231017 | 132700 | 10198235600 | 71500 | 71500 | 71500 | 71400 | 56 |
| 338 | 20231017 | 132600 | 10194236600 | 71500 | 71500 | 71500 | 71400 | 116 |
| 339 | 20231017 | 132500 | 10185945600 | 71500 | 71500 | 71500 | 71500 | 23 |
| 340 | 20231017 | 132400 | 10184301100 | 71500 | 71500 | 71500 | 71500 | 67 |
| 341 | 20231017 | 132300 | 10179510600 | 71500 | 71500 | 71500 | 71400 | 41 |
| 342 | 20231017 | 132200 | 10176579400 | 71500 | 71500 | 71500 | 71400 | 206 |
| 343 | 20231017 | 132100 | 10161857100 | 71500 | 71400 | 71500 | 71400 | 126 |
| 344 | 20231017 | 132000 | 10152859400 | 71400 | 71400 | 71500 | 71400 | 90 |
| 345 | 20231017 | 131900 | 10146430000 | 71500 | 71600 | 71600 | 71500 | 92 |
| 346 | 20231017 | 131800 | 10139851600 | 71500 | 71500 | 71500 | 71500 | 40 |
| 347 | 20231017 | 131700 | 10136991600 | 71500 | 71500 | 71500 | 71500 | 146 |
| 348 | 20231017 | 131600 | 10126552600 | 71600 | 71500 | 71600 | 71500 | 155 |
| 349 | 20231017 | 131500 | 10115469600 | 71600 | 71500 | 71600 | 71500 | 22 |
| 350 | 20231017 | 131400 | 10113896100 | 71500 | 71500 | 71600 | 71500 | 54 |
| 351 | 20231017 | 131300 | 10110032300 | 71500 | 71600 | 71600 | 71500 | 295 |
| 352 | 20231017 | 131200 | 10088939000 | 71500 | 71600 | 71600 | 71500 | 117 |
| 353 | 20231017 | 131100 | 10080562800 | 71500 | 71500 | 71600 | 71500 | 28 |
| 354 | 20231017 | 131000 | 10078560000 | 71500 | 71500 | 71600 | 71500 | 40 |
| 355 | 20231017 | 130900 | 10075699400 | 71600 | 71500 | 71600 | 71500 | 20 |
| 356 | 20231017 | 130800 | 10074267500 | 71600 | 71600 | 71600 | 71600 | 50 |
| 357 | 20231017 | 130700 | 10070687500 | 71600 | 71700 | 71700 | 71500 | 223 |
| 358 | 20231017 | 130600 | 10054731300 | 71700 | 71600 | 71700 | 71600 | 71 |
| 359 | 20231017 | 130500 | 10049647600 | 71600 | 71600 | 71600 | 71500 | 116 |
| 360 | 20231017 | 130400 | 10041342100 | 71600 | 71600 | 71600 | 71600 | 436 |
| 361 | 20231017 | 130300 | 10010124500 | 71500 | 71600 | 71600 | 71500 | 383 |
| 362 | 20231017 | 130200 | 9982715200 | 71600 | 71500 | 71600 | 71500 | 221 |
| 363 | 20231017 | 130100 | 9966913300 | 71500 | 71500 | 71500 | 71400 | 14 |
| 364 | 20231017 | 130000 | 9965912800 | 71500 | 71500 | 71500 | 71500 | 53 |
| 365 | 20231017 | 125900 | 9962123300 | 71400 | 71400 | 71400 | 71400 | 52 |
| 366 | 20231017 | 125800 | 9958410500 | 71500 | 71500 | 71500 | 71400 | 72 |
| 367 | 20231017 | 125700 | 9953269500 | 71400 | 71500 | 71500 | 71400 | 452 |
| 368 | 20231017 | 125600 | 9920989500 | 71600 | 71600 | 71600 | 71600 | 5 |
| 369 | 20231017 | 125500 | 9920631500 | 71600 | 71600 | 71700 | 71500 | 74 |
| 370 | 20231017 | 125400 | 9915338700 | 71500 | 71500 | 71600 | 71500 | 127 |
| 371 | 20231017 | 125300 | 9906248000 | 71500 | 71500 | 71500 | 71400 | 101 |
| 372 | 20231017 | 125200 | 9899026800 | 71400 | 71600 | 71600 | 71400 | 15 |
| 373 | 20231017 | 125100 | 9897953800 | 71600 | 71500 | 71600 | 71400 | 192 |
| 374 | 20231017 | 125000 | 9884225900 | 71500 | 71500 | 71500 | 71400 | 29 |
| 375 | 20231017 | 124900 | 9882153500 | 71500 | 71500 | 71500 | 71500 | 20 |
| 376 | 20231017 | 124800 | 9880723500 | 71500 | 71400 | 71500 | 71400 | 13 |
| 377 | 20231017 | 124700 | 9879794500 | 71400 | 71400 | 71400 | 71400 | 209 |
| 378 | 20231017 | 124600 | 9864871900 | 71400 | 71500 | 71500 | 71400 | 29 |
| 379 | 20231017 | 124500 | 9862800900 | 71500 | 71600 | 71600 | 71500 | 201 |
| 380 | 20231017 | 124400 | 9848428600 | 71600 | 71600 | 71600 | 71600 | 90 |
| 381 | 20231017 | 124300 | 9841984600 | 71600 | 71600 | 71600 | 71500 | 31 |
| 382 | 20231017 | 124200 | 9839765200 | 71600 | 71600 | 71600 | 71500 | 134 |
| 383 | 20231017 | 124100 | 9830183100 | 71500 | 71500 | 71600 | 71500 | 86 |
| 384 | 20231017 | 124000 | 9824029600 | 71600 | 71700 | 71700 | 71600 | 89 |
| 385 | 20231017 | 123900 | 9817655900 | 71600 | 71600 | 71600 | 71600 | 111 |
| 386 | 20231017 | 123800 | 9809708300 | 71600 | 71600 | 71700 | 71600 | 139 |
| 387 | 20231017 | 123700 | 9799755500 | 71600 | 71600 | 71700 | 71600 | 50 |
| 388 | 20231017 | 123600 | 9796175400 | 71600 | 71600 | 71600 | 71600 | 152 |
| 389 | 20231017 | 123500 | 9785292200 | 71600 | 71600 | 71600 | 71600 | 40 |
| 390 | 20231017 | 123400 | 9782428200 | 71600 | 71600 | 71600 | 71600 | 39 |
| 391 | 20231017 | 123300 | 9779635800 | 71600 | 71500 | 71600 | 71500 | 7 |
| 392 | 20231017 | 123200 | 9779135100 | 71600 | 71500 | 71600 | 71500 | 304 |
| 393 | 20231017 | 123100 | 9757399000 | 71500 | 71500 | 71500 | 71500 | 54 |
| 394 | 20231017 | 123000 | 9753538000 | 71500 | 71400 | 71500 | 71400 | 80 |
| 395 | 20231017 | 122900 | 9747825000 | 71400 | 71400 | 71500 | 71400 | 77 |
| 396 | 20231017 | 122800 | 9742326800 | 71500 | 71500 | 71500 | 71400 | 83 |
| 397 | 20231017 | 122700 | 9736394700 | 71500 | 71500 | 71500 | 71400 | 26 |
| 398 | 20231017 | 122600 | 9734537200 | 71400 | 71400 | 71500 | 71300 | 832 |
| 399 | 20231017 | 122500 | 9675062500 | 71400 | 71400 | 71500 | 71300 | 158 |
| 400 | 20231017 | 122400 | 9663781500 | 71400 | 71400 | 71500 | 71400 | 30 |
| 401 | 20231017 | 122300 | 9661639400 | 71400 | 71400 | 71400 | 71400 | 186 |
| 402 | 20231017 | 122200 | 9648359000 | 71400 | 71400 | 71400 | 71400 | 14 |
| 403 | 20231017 | 122100 | 9647359400 | 71300 | 71400 | 71400 | 71300 | 116 |
| 404 | 20231017 | 122000 | 9639086400 | 71400 | 71500 | 71500 | 71400 | 170 |
| 405 | 20231017 | 121900 | 9626947800 | 71400 | 71500 | 71500 | 71400 | 136 |
| 406 | 20231017 | 121800 | 9617236200 | 71500 | 71400 | 71500 | 71400 | 144 |
| 407 | 20231017 | 121700 | 9606945500 | 71600 | 71400 | 71600 | 71400 | 24 |
| 408 | 20231017 | 121600 | 9605230300 | 71400 | 71400 | 71400 | 71300 | 57 |
| 409 | 20231017 | 121500 | 9601161100 | 71400 | 71400 | 71400 | 71300 | 169 |
| 410 | 20231017 | 121400 | 9589106700 | 71400 | 71400 | 71400 | 71400 | 72 |
| 411 | 20231017 | 121300 | 9583965900 | 71400 | 71000 | 71400 | 71000 | 814 |
| 412 | 20231017 | 121200 | 9526105900 | 71100 | 71200 | 71200 | 71100 | 318 |
| 413 | 20231017 | 121100 | 9503491700 | 71200 | 71300 | 71400 | 71200 | 266 |
| 414 | 20231017 | 121000 | 9484543300 | 71500 | 71100 | 71500 | 71100 | 171 |
| 415 | 20231017 | 120900 | 9472342800 | 71100 | 71200 | 71200 | 71100 | 564 |
| 416 | 20231017 | 120800 | 9432237000 | 71200 | 71200 | 71300 | 71100 | 194 |
| 417 | 20231017 | 120700 | 9418432900 | 71100 | 71200 | 71200 | 71100 | 1853 |
| 418 | 20231017 | 120600 | 9286679500 | 71200 | 71300 | 71300 | 71200 | 209 |
| 419 | 20231017 | 120500 | 9271794900 | 71500 | 71200 | 71500 | 71200 | 664 |
| 420 | 20231017 | 120400 | 9224498600 | 71200 | 71600 | 71600 | 71200 | 3917 |
| 421 | 20231017 | 120300 | 8944931600 | 71600 | 71600 | 71600 | 71500 | 130 |
| 422 | 20231017 | 120200 | 8935629800 | 71600 | 71600 | 71600 | 71500 | 334 |
| 423 | 20231017 | 120100 | 8911720500 | 71600 | 71700 | 71700 | 71600 | 1351 |
| 424 | 20231017 | 120000 | 8814965300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 425 | 20231017 | 115900 | 8814965300 | 71700 | 71700 | 71800 | 71700 | 250 |
| 426 | 20231017 | 115800 | 8797039100 | 71700 | 71800 | 71800 | 71700 | 66 |
| 427 | 20231017 | 115700 | 8792305800 | 71700 | 71800 | 71800 | 71600 | 724 |
| 428 | 20231017 | 115600 | 8740404700 | 71800 | 71700 | 71800 | 71700 | 287 |
| 429 | 20231017 | 115500 | 8719813100 | 71700 | 71800 | 71800 | 71700 | 105 |
| 430 | 20231017 | 115400 | 8712279100 | 71700 | 71800 | 71800 | 71700 | 257 |
| 431 | 20231017 | 115300 | 8693837900 | 71800 | 71900 | 71900 | 71800 | 84 |
| 432 | 20231017 | 115200 | 8687804300 | 72000 | 72000 | 72000 | 72000 | 1 |
| 433 | 20231017 | 115100 | 8687732300 | 72000 | 72000 | 72000 | 72000 | 36 |
| 434 | 20231017 | 115000 | 8685140300 | 72000 | 72000 | 72000 | 72000 | 113 |
| 435 | 20231017 | 114900 | 8677004300 | 71800 | 72000 | 72000 | 71800 | 278 |
| 436 | 20231017 | 114800 | 8657030300 | 72000 | 71800 | 72000 | 71800 | 271 |
| 437 | 20231017 | 114700 | 8637551900 | 71900 | 72000 | 72000 | 71900 | 316 |
| 438 | 20231017 | 114600 | 8614818200 | 72000 | 72000 | 72000 | 71900 | 152 |
| 439 | 20231017 | 114500 | 8603875200 | 72000 | 72000 | 72000 | 72000 | 94 |
| 440 | 20231017 | 114400 | 8597107200 | 72000 | 72000 | 72000 | 71900 | 34 |
| 441 | 20231017 | 114300 | 8594660200 | 72000 | 72000 | 72000 | 72000 | 33 |
| 442 | 20231017 | 114200 | 8592284200 | 71900 | 72000 | 72000 | 71900 | 91 |
| 443 | 20231017 | 114100 | 8585735300 | 72000 | 72200 | 72200 | 72000 | 70 |
| 444 | 20231017 | 114000 | 8580693300 | 72200 | 72200 | 72200 | 72100 | 118 |
| 445 | 20231017 | 113900 | 8572176800 | 72200 | 72100 | 72200 | 72100 | 54 |
| 446 | 20231017 | 113800 | 8568281800 | 72100 | 72200 | 72200 | 72000 | 104 |
| 447 | 20231017 | 113700 | 8560789200 | 72200 | 72400 | 72400 | 72100 | 8 |
| 448 | 20231017 | 113600 | 8560211500 | 72400 | 72100 | 72500 | 72100 | 37 |
| 449 | 20231017 | 113500 | 8557533400 | 72500 | 72000 | 72500 | 71800 | 896 |
| 450 | 20231017 | 113400 | 8492968200 | 72000 | 72000 | 72000 | 72000 | 498 |
| 451 | 20231017 | 113300 | 8457112200 | 72100 | 72100 | 72100 | 72100 | 14 |
| 452 | 20231017 | 113200 | 8456102800 | 72100 | 72300 | 72300 | 72100 | 590 |
| 453 | 20231017 | 113100 | 8413519400 | 72400 | 72400 | 72400 | 72400 | 13 |
| 454 | 20231017 | 113000 | 8412578200 | 72400 | 72400 | 72400 | 72400 | 211 |
| 455 | 20231017 | 112900 | 8397301800 | 72500 | 72600 | 72600 | 72500 | 1254 |
| 456 | 20231017 | 112800 | 8306376200 | 72600 | 72500 | 72600 | 72400 | 392 |
| 457 | 20231017 | 112700 | 8277936600 | 72500 | 72500 | 72500 | 72500 | 19 |
| 458 | 20231017 | 112600 | 8276559100 | 72500 | 72600 | 72600 | 72500 | 39 |
| 459 | 20231017 | 112500 | 8273731500 | 72500 | 72500 | 72500 | 72500 | 55 |
| 460 | 20231017 | 112400 | 8269744000 | 72600 | 72500 | 72600 | 72500 | 116 |
| 461 | 20231017 | 112300 | 8261333900 | 72500 | 72600 | 72600 | 72500 | 320 |
| 462 | 20231017 | 112200 | 8238115900 | 72600 | 72500 | 72600 | 72500 | 44 |
| 463 | 20231017 | 112100 | 8234922100 | 72500 | 72400 | 72500 | 72400 | 121 |
| 464 | 20231017 | 112000 | 8226150300 | 72400 | 72400 | 72400 | 72300 | 58 |
| 465 | 20231017 | 111900 | 8221951300 | 72500 | 72300 | 72500 | 72300 | 184 |
| 466 | 20231017 | 111800 | 8208647900 | 72300 | 72300 | 72300 | 72200 | 576 |
| 467 | 20231017 | 111700 | 8167013100 | 72300 | 72200 | 72300 | 72200 | 138 |
| 468 | 20231017 | 111600 | 8157043400 | 72100 | 72000 | 72100 | 72000 | 734 |
| 469 | 20231017 | 111500 | 8104122500 | 72100 | 72100 | 72100 | 72100 | 22 |
| 470 | 20231017 | 111400 | 8102536300 | 72000 | 72000 | 72100 | 72000 | 78 |
| 471 | 20231017 | 111300 | 8096920200 | 72000 | 71900 | 72100 | 71900 | 305 |
| 472 | 20231017 | 111200 | 8074956900 | 72000 | 72000 | 72100 | 72000 | 293 |
| 473 | 20231017 | 111100 | 8053860800 | 72000 | 72100 | 72100 | 72000 | 247 |
| 474 | 20231017 | 111000 | 8036076700 | 72000 | 72100 | 72100 | 72000 | 43 |
| 475 | 20231017 | 110900 | 8032979300 | 72100 | 72100 | 72100 | 72100 | 81 |
| 476 | 20231017 | 110800 | 8027139200 | 72100 | 72100 | 72100 | 72100 | 144 |
| 477 | 20231017 | 110700 | 8016756800 | 72100 | 72200 | 72200 | 72100 | 207 |
| 478 | 20231017 | 110600 | 8001831200 | 72200 | 72200 | 72300 | 72200 | 496 |
| 479 | 20231017 | 110500 | 7965972200 | 72100 | 72100 | 72300 | 72000 | 51 |
| 480 | 20231017 | 110400 | 7962295100 | 72300 | 72100 | 72300 | 72100 | 135 |
| 481 | 20231017 | 110300 | 7952542700 | 72100 | 72000 | 72100 | 72000 | 53 |
| 482 | 20231017 | 110200 | 7948726300 | 72000 | 71900 | 72000 | 71900 | 138 |
| 483 | 20231017 | 110100 | 7938790400 | 71900 | 72000 | 72000 | 71900 | 17 |
| 484 | 20231017 | 110000 | 7937566900 | 71900 | 71900 | 72000 | 71900 | 89 |
| 485 | 20231017 | 105900 | 7931167700 | 71900 | 72100 | 72100 | 71900 | 1024 |
| 486 | 20231017 | 105800 | 7857490900 | 72100 | 72100 | 72100 | 72100 | 253 |
| 487 | 20231017 | 105700 | 7839249600 | 72100 | 72200 | 72200 | 72100 | 25 |
| 488 | 20231017 | 105600 | 7837444700 | 72200 | 72400 | 72400 | 72200 | 289 |
| 489 | 20231017 | 105500 | 7816566000 | 72400 | 72300 | 72400 | 72300 | 68 |
| 490 | 20231017 | 105400 | 7811643300 | 72300 | 72200 | 72300 | 72200 | 50 |
| 491 | 20231017 | 105300 | 7808028400 | 72200 | 72100 | 72200 | 72100 | 38 |
| 492 | 20231017 | 105200 | 7805285000 | 72100 | 72100 | 72100 | 72100 | 21 |
| 493 | 20231017 | 105100 | 7803770900 | 72000 | 72300 | 72300 | 72000 | 824 |
| 494 | 20231017 | 105000 | 7744376300 | 72200 | 72600 | 72700 | 72200 | 460 |
| 495 | 20231017 | 104900 | 7711069200 | 72600 | 72600 | 72600 | 72600 | 244 |
| 496 | 20231017 | 104800 | 7693354800 | 72600 | 72300 | 72600 | 72200 | 272 |
| 497 | 20231017 | 104700 | 7673664000 | 72200 | 72300 | 72300 | 72100 | 84 |
| 498 | 20231017 | 104600 | 7667597400 | 72400 | 72500 | 72600 | 72400 | 513 |
| 499 | 20231017 | 104500 | 7630432600 | 72500 | 72500 | 72500 | 72500 | 600 |
| 500 | 20231017 | 104400 | 7586932600 | 72500 | 72400 | 72500 | 72400 | 47 |
| 501 | 20231017 | 104300 | 7583527500 | 72400 | 72400 | 72400 | 72300 | 218 |
| 502 | 20231017 | 104200 | 7567747400 | 72400 | 72100 | 72400 | 72100 | 668 |
| 503 | 20231017 | 104100 | 7519418300 | 72000 | 72100 | 72100 | 72000 | 63 |
| 504 | 20231017 | 104000 | 7514876500 | 72000 | 72100 | 72100 | 72000 | 82 |
| 505 | 20231017 | 103900 | 7508965700 | 72100 | 72000 | 72100 | 72000 | 104 |
| 506 | 20231017 | 103800 | 7501477000 | 72000 | 72000 | 72100 | 72000 | 338 |
| 507 | 20231017 | 103700 | 7477134500 | 72100 | 72100 | 72100 | 72000 | 183 |
| 508 | 20231017 | 103600 | 7463955500 | 72100 | 72000 | 72100 | 72000 | 105 |
| 509 | 20231017 | 103500 | 7456393800 | 72000 | 72000 | 72000 | 72000 | 52 |
| 510 | 20231017 | 103400 | 7452649800 | 72000 | 72300 | 72300 | 72000 | 1019 |
| 511 | 20231017 | 103300 | 7379104600 | 72400 | 72400 | 72400 | 72300 | 22 |
| 512 | 20231017 | 103200 | 7377513000 | 72400 | 72400 | 72400 | 72400 | 58 |
| 513 | 20231017 | 103100 | 7373313800 | 72400 | 72300 | 72400 | 72300 | 124 |
| 514 | 20231017 | 103000 | 7364348400 | 72300 | 72300 | 72300 | 72300 | 795 |
| 515 | 20231017 | 102900 | 7306869900 | 72300 | 72300 | 72300 | 72300 | 8 |
| 516 | 20231017 | 102800 | 7306291500 | 72300 | 72300 | 72400 | 72200 | 206 |
| 517 | 20231017 | 102700 | 7291407400 | 72300 | 72300 | 72400 | 72300 | 44 |
| 518 | 20231017 | 102600 | 7288226100 | 72300 | 72300 | 72300 | 72200 | 127 |
| 519 | 20231017 | 102500 | 7279047500 | 72300 | 72500 | 72500 | 72300 | 465 |
| 520 | 20231017 | 102400 | 7245360300 | 72500 | 72600 | 72600 | 72500 | 272 |
| 521 | 20231017 | 102300 | 7225637200 | 72600 | 72700 | 72700 | 72600 | 22 |
| 522 | 20231017 | 102200 | 7224039900 | 72500 | 72600 | 72600 | 72500 | 179 |
| 523 | 20231017 | 102100 | 7211044600 | 72500 | 72600 | 72600 | 72500 | 45 |
| 524 | 20231017 | 102000 | 7207779800 | 72600 | 72500 | 72600 | 72500 | 241 |
| 525 | 20231017 | 101900 | 7190306900 | 72600 | 72700 | 72700 | 72600 | 227 |
| 526 | 20231017 | 101800 | 7173826600 | 72700 | 72500 | 72700 | 72500 | 199 |
| 527 | 20231017 | 101700 | 7159371100 | 72500 | 72500 | 72600 | 72500 | 552 |
| 528 | 20231017 | 101600 | 7119306000 | 72600 | 72400 | 72600 | 72400 | 167 |
| 529 | 20231017 | 101500 | 7107191800 | 72400 | 72300 | 72500 | 72300 | 182 |
| 530 | 20231017 | 101400 | 7094020000 | 72400 | 72300 | 72400 | 72300 | 53 |
| 531 | 20231017 | 101300 | 7090187800 | 72300 | 72300 | 72300 | 72300 | 5 |
| 532 | 20231017 | 101200 | 7089826300 | 72400 | 72600 | 72600 | 72100 | 540 |
| 533 | 20231017 | 101100 | 7050777200 | 72600 | 72600 | 72600 | 72500 | 246 |
| 534 | 20231017 | 101000 | 7032937100 | 72500 | 72500 | 72600 | 72500 | 123 |
| 535 | 20231017 | 100900 | 7024014600 | 72500 | 72500 | 72500 | 72500 | 28 |
| 536 | 20231017 | 100800 | 7021984600 | 72500 | 72600 | 72600 | 72500 | 290 |
| 537 | 20231017 | 100700 | 7000955600 | 72600 | 72600 | 72600 | 72500 | 96 |
| 538 | 20231017 | 100600 | 6993989000 | 72600 | 72500 | 72600 | 72500 | 230 |
| 539 | 20231017 | 100500 | 6977313000 | 72500 | 72400 | 72500 | 72400 | 167 |
| 540 | 20231017 | 100400 | 6965213100 | 72300 | 72300 | 72400 | 72300 | 145 |
| 541 | 20231017 | 100300 | 6954719900 | 72200 | 72300 | 72300 | 72200 | 304 |
| 542 | 20231017 | 100200 | 6932750900 | 72300 | 72100 | 72300 | 72100 | 534 |
| 543 | 20231017 | 100100 | 6894199000 | 72100 | 72000 | 72100 | 72000 | 202 |
| 544 | 20231017 | 100000 | 6879637200 | 72000 | 71900 | 72000 | 71700 | 353 |
| 545 | 20231017 | 095900 | 6854232900 | 71800 | 71600 | 71800 | 71500 | 653 |
| 546 | 20231017 | 095800 | 6807498600 | 71600 | 71600 | 71600 | 71500 | 978 |
| 547 | 20231017 | 095700 | 6737545800 | 71700 | 71600 | 71700 | 71600 | 560 |
| 548 | 20231017 | 095600 | 6697413500 | 71700 | 71800 | 71800 | 71600 | 111 |
| 549 | 20231017 | 095500 | 6689454500 | 71800 | 71800 | 71800 | 71700 | 1032 |
| 550 | 20231017 | 095400 | 6615382100 | 71900 | 72000 | 72000 | 71900 | 191 |
| 551 | 20231017 | 095300 | 6601645100 | 72000 | 71800 | 72000 | 71800 | 637 |
| 552 | 20231017 | 095200 | 6555859900 | 71800 | 71800 | 71900 | 71800 | 292 |
| 553 | 20231017 | 095100 | 6534882700 | 72000 | 71800 | 72000 | 71700 | 102 |
| 554 | 20231017 | 095000 | 6527549900 | 71700 | 71500 | 71700 | 71500 | 434 |
| 555 | 20231017 | 094900 | 6496455600 | 71500 | 71500 | 71500 | 71400 | 1030 |
| 556 | 20231017 | 094800 | 6422878200 | 71600 | 71600 | 71600 | 71500 | 534 |
| 557 | 20231017 | 094700 | 6384664300 | 71600 | 71600 | 71600 | 71500 | 893 |
| 558 | 20231017 | 094600 | 6320771900 | 71600 | 72000 | 72000 | 71600 | 1088 |
| 559 | 20231017 | 094500 | 6242633000 | 72000 | 72000 | 72000 | 71900 | 341 |
| 560 | 20231017 | 094400 | 6218082100 | 72000 | 72100 | 72100 | 72000 | 704 |
| 561 | 20231017 | 094300 | 6167379000 | 72000 | 71800 | 72100 | 71800 | 2428 |
| 562 | 20231017 | 094200 | 5992592200 | 71800 | 71800 | 71800 | 71700 | 316 |
| 563 | 20231017 | 094100 | 5969917200 | 71900 | 71800 | 71900 | 71600 | 568 |
| 564 | 20231017 | 094000 | 5929129800 | 71800 | 71400 | 71900 | 71400 | 669 |
| 565 | 20231017 | 093900 | 5881122300 | 71400 | 71600 | 71600 | 71400 | 689 |
| 566 | 20231017 | 093800 | 5831900300 | 71400 | 71800 | 71800 | 71200 | 1021 |
| 567 | 20231017 | 093700 | 5759024300 | 71600 | 71800 | 72000 | 71600 | 693 |
| 568 | 20231017 | 093600 | 5709276300 | 71800 | 71400 | 71900 | 71400 | 895 |
| 569 | 20231017 | 093500 | 5645141000 | 71500 | 71200 | 71500 | 71100 | 1548 |
| 570 | 20231017 | 093400 | 5534696100 | 71100 | 71400 | 71400 | 70900 | 6387 |
| 571 | 20231017 | 093300 | 5080611700 | 71400 | 71500 | 71800 | 71400 | 1751 |
| 572 | 20231017 | 093200 | 4955380400 | 71600 | 71900 | 71900 | 71500 | 3001 |
| 573 | 20231017 | 093100 | 4740393300 | 71900 | 72100 | 72200 | 71800 | 4516 |
| 574 | 20231017 | 093000 | 4415251200 | 72100 | 72300 | 72400 | 72000 | 2411 |
| 575 | 20231017 | 092900 | 4241333000 | 72300 | 72200 | 72300 | 72100 | 718 |
| 576 | 20231017 | 092800 | 4189476400 | 72200 | 72200 | 72300 | 72100 | 698 |
| 577 | 20231017 | 092700 | 4139069100 | 72200 | 72500 | 72500 | 72100 | 750 |
| 578 | 20231017 | 092600 | 4084866300 | 72400 | 72400 | 72700 | 72300 | 962 |
| 579 | 20231017 | 092500 | 4015192900 | 72400 | 72200 | 72400 | 72000 | 276 |
| 580 | 20231017 | 092400 | 3995260700 | 72300 | 72500 | 72500 | 71900 | 2788 |
| 581 | 20231017 | 092300 | 3794051900 | 72500 | 72200 | 72900 | 72200 | 4358 |
| 582 | 20231017 | 092200 | 3478446800 | 72200 | 71900 | 72200 | 71700 | 4048 |
| 583 | 20231017 | 092100 | 3187327000 | 71800 | 72400 | 72400 | 71800 | 4128 |
| 584 | 20231017 | 092000 | 2889597200 | 72200 | 72900 | 72900 | 72200 | 2506 |
| 585 | 20231017 | 091900 | 2708052000 | 73000 | 72500 | 73000 | 72200 | 3050 |
| 586 | 20231017 | 091800 | 2486917000 | 72500 | 73000 | 73000 | 72100 | 4405 |
| 587 | 20231017 | 091700 | 2167146200 | 73000 | 73300 | 73400 | 72800 | 3572 |
| 588 | 20231017 | 091600 | 1906154600 | 73200 | 73900 | 73900 | 73200 | 2502 |
| 589 | 20231017 | 091500 | 1722023600 | 74000 | 74100 | 74100 | 73800 | 752 |
| 590 | 20231017 | 091400 | 1666412600 | 74200 | 73800 | 74200 | 73700 | 739 |
| 591 | 20231017 | 091300 | 1611727300 | 73800 | 73600 | 74200 | 73500 | 1362 |
| 592 | 20231017 | 091200 | 1511235800 | 73600 | 74300 | 74300 | 73500 | 2348 |
| 593 | 20231017 | 091100 | 1337479600 | 74300 | 75100 | 75100 | 74200 | 3513 |
| 594 | 20231017 | 091000 | 1075277400 | 75200 | 75000 | 75400 | 75000 | 853 |
| 595 | 20231017 | 090900 | 1011163300 | 75000 | 75100 | 75200 | 75000 | 476 |
| 596 | 20231017 | 090800 | 975409600 | 75100 | 75300 | 75600 | 75100 | 1033 |
| 597 | 20231017 | 090700 | 897718700 | 75700 | 75700 | 75700 | 75100 | 708 |
| 598 | 20231017 | 090600 | 844422600 | 75700 | 75700 | 75700 | 75200 | 329 |
| 599 | 20231017 | 090500 | 819576200 | 75000 | 75200 | 75800 | 75000 | 1135 |
| 600 | 20231017 | 090400 | 734160700 | 75200 | 75800 | 75800 | 75200 | 228 |
| 601 | 20231017 | 090300 | 716948000 | 75800 | 75200 | 76000 | 75200 | 457 |
| 602 | 20231017 | 090200 | 682322900 | 75200 | 75900 | 75900 | 75100 | 1229 |
| 603 | 20231017 | 090100 | 589823500 | 75900 | 75300 | 76300 | 75200 | 3466 |
| 604 | 20231017 | 090000 | 327872000 | 75200 | 74600 | 75500 | 74600 | 4378 |