37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 193300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 3 | 20231010 | 193200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 4 | 20231010 | 193100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 5 | 20231010 | 193000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 6 | 20231010 | 192900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 7 | 20231010 | 192800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 8 | 20231010 | 192700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 9 | 20231010 | 192600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 10 | 20231010 | 192500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 11 | 20231010 | 192400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 12 | 20231010 | 192300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 13 | 20231010 | 192200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 14 | 20231010 | 192100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 15 | 20231010 | 192000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 16 | 20231010 | 191900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 17 | 20231010 | 191800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 18 | 20231010 | 191700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 19 | 20231010 | 191600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 20 | 20231010 | 191500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 21 | 20231010 | 191400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 22 | 20231010 | 191300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 23 | 20231010 | 191200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 24 | 20231010 | 191100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 25 | 20231010 | 191000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 26 | 20231010 | 190900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 27 | 20231010 | 190800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 28 | 20231010 | 190700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 29 | 20231010 | 190600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 30 | 20231010 | 190500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 31 | 20231010 | 190400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 32 | 20231010 | 190300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 33 | 20231010 | 190200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 34 | 20231010 | 190100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 35 | 20231010 | 190000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 36 | 20231010 | 185900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 37 | 20231010 | 185800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 38 | 20231010 | 185700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 39 | 20231010 | 185600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 40 | 20231010 | 185500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 41 | 20231010 | 185400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 42 | 20231010 | 185300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 43 | 20231010 | 185200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 44 | 20231010 | 185100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 45 | 20231010 | 185000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 46 | 20231010 | 184900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 47 | 20231010 | 184800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 48 | 20231010 | 184700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 49 | 20231010 | 184600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 50 | 20231010 | 184500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 51 | 20231010 | 184400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 52 | 20231010 | 184300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 53 | 20231010 | 184200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 54 | 20231010 | 184100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 55 | 20231010 | 184000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 56 | 20231010 | 183900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 57 | 20231010 | 183800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 58 | 20231010 | 183700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 59 | 20231010 | 183600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 60 | 20231010 | 183500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 61 | 20231010 | 183400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 62 | 20231010 | 183300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 63 | 20231010 | 183200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 64 | 20231010 | 183100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 65 | 20231010 | 183000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 66 | 20231010 | 182900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 67 | 20231010 | 182800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 68 | 20231010 | 182700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 69 | 20231010 | 182600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 70 | 20231010 | 182500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 71 | 20231010 | 182400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 72 | 20231010 | 182300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 73 | 20231010 | 182200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 74 | 20231010 | 182100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 75 | 20231010 | 182000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 76 | 20231010 | 181900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 77 | 20231010 | 181800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 78 | 20231010 | 181700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 79 | 20231010 | 181600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 80 | 20231010 | 181500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 81 | 20231010 | 181400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 82 | 20231010 | 181300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 83 | 20231010 | 181200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 84 | 20231010 | 181100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 85 | 20231010 | 181000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 86 | 20231010 | 180900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 87 | 20231010 | 180800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 88 | 20231010 | 180700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 89 | 20231010 | 180600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 90 | 20231010 | 180500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 91 | 20231010 | 180400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 92 | 20231010 | 180300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 93 | 20231010 | 180200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 94 | 20231010 | 180100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 95 | 20231010 | 180000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 96 | 20231010 | 175900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 97 | 20231010 | 175800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 98 | 20231010 | 175700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 99 | 20231010 | 175600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 100 | 20231010 | 175500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 101 | 20231010 | 175400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 102 | 20231010 | 175300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 103 | 20231010 | 175200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 104 | 20231010 | 175100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 105 | 20231010 | 175000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 106 | 20231010 | 174900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 107 | 20231010 | 174800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 108 | 20231010 | 174700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 109 | 20231010 | 174600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 110 | 20231010 | 174500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 111 | 20231010 | 174400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 112 | 20231010 | 174300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 113 | 20231010 | 174200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 114 | 20231010 | 174100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 115 | 20231010 | 174000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 116 | 20231010 | 173900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 117 | 20231010 | 173800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 118 | 20231010 | 173700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 119 | 20231010 | 173600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 120 | 20231010 | 173500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 121 | 20231010 | 173400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 122 | 20231010 | 173300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 123 | 20231010 | 173200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 124 | 20231010 | 173100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 125 | 20231010 | 173000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 126 | 20231010 | 172900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 127 | 20231010 | 172800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 128 | 20231010 | 172700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 129 | 20231010 | 172600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 130 | 20231010 | 172500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 131 | 20231010 | 172400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 132 | 20231010 | 172300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 133 | 20231010 | 172200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 134 | 20231010 | 172100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 135 | 20231010 | 172000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 136 | 20231010 | 171900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 137 | 20231010 | 171800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 138 | 20231010 | 171700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 139 | 20231010 | 171600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 140 | 20231010 | 171500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 141 | 20231010 | 171400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 142 | 20231010 | 171300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 143 | 20231010 | 171200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 144 | 20231010 | 171100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 145 | 20231010 | 171000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 146 | 20231010 | 170900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 147 | 20231010 | 170800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 148 | 20231010 | 170700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 149 | 20231010 | 170600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 150 | 20231010 | 170500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 151 | 20231010 | 170400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 152 | 20231010 | 170300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 153 | 20231010 | 170200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 154 | 20231010 | 170100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 155 | 20231010 | 170000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 156 | 20231010 | 165900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 157 | 20231010 | 165800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 158 | 20231010 | 165700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 159 | 20231010 | 165600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 160 | 20231010 | 165500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 161 | 20231010 | 165400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 162 | 20231010 | 165300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 163 | 20231010 | 165200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 164 | 20231010 | 165100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 165 | 20231010 | 165000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 166 | 20231010 | 164900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 167 | 20231010 | 164800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 168 | 20231010 | 164700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 169 | 20231010 | 164600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 170 | 20231010 | 164500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 171 | 20231010 | 164400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 172 | 20231010 | 164300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 173 | 20231010 | 164200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 174 | 20231010 | 164100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 175 | 20231010 | 164000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 176 | 20231010 | 163900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 177 | 20231010 | 163800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 178 | 20231010 | 163700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 179 | 20231010 | 163600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 180 | 20231010 | 163500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 181 | 20231010 | 163400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 182 | 20231010 | 163300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 183 | 20231010 | 163200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 184 | 20231010 | 163100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 185 | 20231010 | 163000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 186 | 20231010 | 162900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 187 | 20231010 | 162800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 188 | 20231010 | 162700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 189 | 20231010 | 162600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 190 | 20231010 | 162500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 191 | 20231010 | 162400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 192 | 20231010 | 162300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 193 | 20231010 | 162200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 194 | 20231010 | 162100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 195 | 20231010 | 162000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 196 | 20231010 | 161900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 197 | 20231010 | 161800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 198 | 20231010 | 161700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 199 | 20231010 | 161600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 200 | 20231010 | 161500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 201 | 20231010 | 161400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 202 | 20231010 | 161300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 203 | 20231010 | 161200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 204 | 20231010 | 161100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 205 | 20231010 | 161000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 206 | 20231010 | 160900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 207 | 20231010 | 160800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 208 | 20231010 | 160700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 209 | 20231010 | 160600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 210 | 20231010 | 160500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 211 | 20231010 | 160400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 212 | 20231010 | 160300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 213 | 20231010 | 160200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 214 | 20231010 | 160100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 215 | 20231010 | 160000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 216 | 20231010 | 155900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 217 | 20231010 | 155800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 218 | 20231010 | 155700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 219 | 20231010 | 155600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 220 | 20231010 | 155500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 221 | 20231010 | 155400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 222 | 20231010 | 155300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 223 | 20231010 | 155200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 224 | 20231010 | 155100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 225 | 20231010 | 155000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 226 | 20231010 | 154900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 227 | 20231010 | 154800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 228 | 20231010 | 154700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 229 | 20231010 | 154600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 230 | 20231010 | 154500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 231 | 20231010 | 154400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 232 | 20231010 | 154300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 233 | 20231010 | 154200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 234 | 20231010 | 154100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 235 | 20231010 | 154000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 236 | 20231010 | 153900 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 237 | 20231010 | 153800 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 238 | 20231010 | 153700 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 239 | 20231010 | 153600 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 240 | 20231010 | 153500 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 241 | 20231010 | 153400 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 242 | 20231010 | 153300 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 243 | 20231010 | 153200 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 244 | 20231010 | 153100 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 0 |
| 245 | 20231010 | 153000 | 67316445600 | 152800 | 152800 | 152800 | 152800 | 14031 |
| 246 | 20231010 | 152900 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 247 | 20231010 | 152800 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 248 | 20231010 | 152700 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 249 | 20231010 | 152600 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 250 | 20231010 | 152500 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 251 | 20231010 | 152400 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 252 | 20231010 | 152300 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 253 | 20231010 | 152200 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 254 | 20231010 | 152100 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 255 | 20231010 | 152000 | 65172508800 | 152800 | 152800 | 152800 | 152800 | 0 |
| 256 | 20231010 | 151900 | 65172508800 | 152800 | 152900 | 152900 | 152700 | 1224 |
| 257 | 20231010 | 151800 | 64985430000 | 152900 | 152900 | 152900 | 152800 | 1195 |
| 258 | 20231010 | 151700 | 64802763400 | 152900 | 152800 | 152900 | 152700 | 1139 |
| 259 | 20231010 | 151600 | 64628723400 | 152800 | 152900 | 152900 | 152700 | 1711 |
| 260 | 20231010 | 151500 | 64367279500 | 152800 | 153000 | 153100 | 152800 | 1213 |
| 261 | 20231010 | 151400 | 64181820700 | 153000 | 153100 | 153100 | 153000 | 1771 |
| 262 | 20231010 | 151300 | 63910839200 | 153100 | 153000 | 153100 | 153000 | 2099 |
| 263 | 20231010 | 151200 | 63589649200 | 153000 | 153200 | 153200 | 153000 | 3482 |
| 264 | 20231010 | 151100 | 63056430200 | 153100 | 153200 | 153200 | 153100 | 369 |
| 265 | 20231010 | 151000 | 62999930800 | 153100 | 153100 | 153200 | 153000 | 1219 |
| 266 | 20231010 | 150900 | 62813296800 | 153100 | 153000 | 153200 | 153000 | 1063 |
| 267 | 20231010 | 150800 | 62650544500 | 153000 | 153200 | 153200 | 153000 | 647 |
| 268 | 20231010 | 150700 | 62551495000 | 153200 | 153000 | 153300 | 153000 | 4207 |
| 269 | 20231010 | 150600 | 61907113600 | 153100 | 153100 | 153100 | 153000 | 637 |
| 270 | 20231010 | 150500 | 61809630700 | 153100 | 153000 | 153100 | 152900 | 906 |
| 271 | 20231010 | 150400 | 61671012100 | 153000 | 153000 | 153100 | 152900 | 1590 |
| 272 | 20231010 | 150300 | 61427745700 | 153000 | 153000 | 153100 | 152900 | 1495 |
| 273 | 20231010 | 150200 | 61199028400 | 153100 | 153100 | 153100 | 152900 | 1351 |
| 274 | 20231010 | 150100 | 60992332300 | 153100 | 153100 | 153100 | 152900 | 2389 |
| 275 | 20231010 | 150000 | 60626838100 | 153100 | 152900 | 153100 | 152800 | 4322 |
| 276 | 20231010 | 145900 | 59965622600 | 152900 | 152900 | 153000 | 152800 | 1452 |
| 277 | 20231010 | 145800 | 59743631700 | 153000 | 153100 | 153100 | 152900 | 1510 |
| 278 | 20231010 | 145700 | 59512545300 | 153100 | 153200 | 153200 | 153000 | 2202 |
| 279 | 20231010 | 145600 | 59175557100 | 153200 | 153100 | 153200 | 153100 | 544 |
| 280 | 20231010 | 145500 | 59092259800 | 153100 | 153100 | 153200 | 153100 | 517 |
| 281 | 20231010 | 145400 | 59013093600 | 153100 | 153100 | 153200 | 153100 | 655 |
| 282 | 20231010 | 145300 | 58912806700 | 153100 | 153300 | 153300 | 153100 | 1126 |
| 283 | 20231010 | 145200 | 58740311700 | 153300 | 153400 | 153400 | 153200 | 892 |
| 284 | 20231010 | 145100 | 58603566700 | 153300 | 153400 | 153400 | 153300 | 1162 |
| 285 | 20231010 | 145000 | 58425378300 | 153400 | 153300 | 153400 | 153300 | 409 |
| 286 | 20231010 | 144900 | 58362658200 | 153400 | 153400 | 153400 | 153300 | 440 |
| 287 | 20231010 | 144800 | 58295197300 | 153400 | 153400 | 153400 | 153300 | 865 |
| 288 | 20231010 | 144700 | 58162542800 | 153400 | 153400 | 153500 | 153300 | 458 |
| 289 | 20231010 | 144600 | 58092303800 | 153400 | 153500 | 153600 | 153400 | 978 |
| 290 | 20231010 | 144500 | 57942200100 | 153600 | 153600 | 153700 | 153600 | 670 |
| 291 | 20231010 | 144400 | 57839281400 | 153600 | 153700 | 153800 | 153600 | 185 |
| 292 | 20231010 | 144300 | 57810855700 | 153700 | 153900 | 153900 | 153700 | 1280 |
| 293 | 20231010 | 144200 | 57613980400 | 153900 | 153900 | 153900 | 153800 | 1038 |
| 294 | 20231010 | 144100 | 57454244800 | 153900 | 153900 | 153900 | 153800 | 822 |
| 295 | 20231010 | 144000 | 57327781200 | 153900 | 153800 | 153900 | 153800 | 537 |
| 296 | 20231010 | 143900 | 57245150800 | 153800 | 153900 | 153900 | 153800 | 476 |
| 297 | 20231010 | 143800 | 57171919000 | 153900 | 153600 | 153900 | 153500 | 1684 |
| 298 | 20231010 | 143700 | 56913095200 | 153600 | 153800 | 153800 | 153400 | 1262 |
| 299 | 20231010 | 143600 | 56719313500 | 153800 | 153800 | 153800 | 153700 | 268 |
| 300 | 20231010 | 143500 | 56678113300 | 153800 | 153500 | 153800 | 153400 | 2349 |
| 301 | 20231010 | 143400 | 56317471400 | 153400 | 153500 | 153500 | 153400 | 614 |
| 302 | 20231010 | 143300 | 56223256400 | 153500 | 153300 | 153500 | 153300 | 2434 |
| 303 | 20231010 | 143200 | 55849754200 | 153300 | 153400 | 153500 | 153300 | 624 |
| 304 | 20231010 | 143100 | 55754077400 | 153400 | 153500 | 153600 | 153400 | 2668 |
| 305 | 20231010 | 143000 | 55344708100 | 153500 | 153200 | 153600 | 153000 | 3920 |
| 306 | 20231010 | 142900 | 54743509500 | 153100 | 153300 | 153300 | 152900 | 2923 |
| 307 | 20231010 | 142800 | 54295965200 | 153200 | 153400 | 153400 | 153100 | 1241 |
| 308 | 20231010 | 142700 | 54105776100 | 153400 | 153500 | 153600 | 153400 | 2278 |
| 309 | 20231010 | 142600 | 53756119300 | 153500 | 153600 | 153600 | 153300 | 1223 |
| 310 | 20231010 | 142500 | 53568467400 | 153600 | 153600 | 153700 | 153500 | 511 |
| 311 | 20231010 | 142400 | 53489975300 | 153600 | 153700 | 153800 | 153500 | 1799 |
| 312 | 20231010 | 142300 | 53213600200 | 153700 | 153900 | 154000 | 153700 | 1281 |
| 313 | 20231010 | 142200 | 53016503100 | 154000 | 153900 | 154000 | 153900 | 681 |
| 314 | 20231010 | 142100 | 52911682600 | 154000 | 154000 | 154000 | 153900 | 423 |
| 315 | 20231010 | 142000 | 52846548000 | 154000 | 154000 | 154200 | 153900 | 1834 |
| 316 | 20231010 | 141900 | 52564022100 | 153900 | 153800 | 154100 | 153700 | 2156 |
| 317 | 20231010 | 141800 | 52232289200 | 153800 | 153800 | 153800 | 153700 | 809 |
| 318 | 20231010 | 141700 | 52107939600 | 153800 | 153900 | 153900 | 153700 | 859 |
| 319 | 20231010 | 141600 | 51975859300 | 153900 | 153900 | 154000 | 153800 | 1868 |
| 320 | 20231010 | 141500 | 51688379500 | 153800 | 154000 | 154100 | 153700 | 3137 |
| 321 | 20231010 | 141400 | 51205858800 | 154000 | 154300 | 154400 | 154000 | 4035 |
| 322 | 20231010 | 141300 | 50583913500 | 154300 | 154400 | 154500 | 154300 | 1137 |
| 323 | 20231010 | 141200 | 50408420500 | 154500 | 154500 | 154500 | 154400 | 2065 |
| 324 | 20231010 | 141100 | 50089538000 | 154500 | 154700 | 154700 | 154500 | 856 |
| 325 | 20231010 | 141000 | 49957252600 | 154500 | 154700 | 154700 | 154400 | 3422 |
| 326 | 20231010 | 140900 | 49428426500 | 154700 | 154800 | 154800 | 154700 | 466 |
| 327 | 20231010 | 140800 | 49356329400 | 154800 | 154700 | 154800 | 154600 | 1018 |
| 328 | 20231010 | 140700 | 49198845800 | 154600 | 154800 | 154800 | 154600 | 709 |
| 329 | 20231010 | 140600 | 49089186000 | 154800 | 154800 | 154900 | 154700 | 358 |
| 330 | 20231010 | 140500 | 49033762700 | 154900 | 154900 | 154900 | 154800 | 826 |
| 331 | 20231010 | 140400 | 48905857700 | 154900 | 155000 | 155000 | 154900 | 257 |
| 332 | 20231010 | 140300 | 48866039600 | 154900 | 155000 | 155100 | 154900 | 228 |
| 333 | 20231010 | 140200 | 48830700400 | 155100 | 155000 | 155100 | 155000 | 318 |
| 334 | 20231010 | 140100 | 48781402100 | 155000 | 155100 | 155200 | 155000 | 487 |
| 335 | 20231010 | 140000 | 48705880300 | 155200 | 155100 | 155200 | 155100 | 846 |
| 336 | 20231010 | 135900 | 48574664100 | 155200 | 155300 | 155300 | 155200 | 503 |
| 337 | 20231010 | 135800 | 48496594100 | 155300 | 155200 | 155300 | 155100 | 661 |
| 338 | 20231010 | 135700 | 48393945800 | 155200 | 155100 | 155200 | 154900 | 1495 |
| 339 | 20231010 | 135600 | 48162146600 | 155000 | 155200 | 155200 | 155000 | 682 |
| 340 | 20231010 | 135500 | 48056411800 | 155200 | 155200 | 155200 | 155100 | 219 |
| 341 | 20231010 | 135400 | 48022439700 | 155100 | 155200 | 155200 | 155000 | 333 |
| 342 | 20231010 | 135300 | 47970786500 | 155200 | 154700 | 155400 | 154600 | 3659 |
| 343 | 20231010 | 135200 | 47403885900 | 154600 | 154600 | 154700 | 154600 | 271 |
| 344 | 20231010 | 135100 | 47361983100 | 154700 | 154800 | 154800 | 154600 | 940 |
| 345 | 20231010 | 135000 | 47216553100 | 154800 | 154700 | 154800 | 154700 | 146 |
| 346 | 20231010 | 134900 | 47193955500 | 154800 | 154900 | 154900 | 154700 | 814 |
| 347 | 20231010 | 134800 | 47067968700 | 154900 | 154900 | 154900 | 154800 | 806 |
| 348 | 20231010 | 134700 | 46943182600 | 154900 | 155000 | 155000 | 154800 | 795 |
| 349 | 20231010 | 134600 | 46820053700 | 154900 | 155000 | 155000 | 154900 | 635 |
| 350 | 20231010 | 134500 | 46721681900 | 155000 | 154900 | 155000 | 154900 | 157 |
| 351 | 20231010 | 134400 | 46697351700 | 154900 | 155500 | 155500 | 154900 | 1014 |
| 352 | 20231010 | 134300 | 46540031800 | 155500 | 155400 | 155600 | 155400 | 1427 |
| 353 | 20231010 | 134200 | 46318191600 | 155400 | 155300 | 155400 | 155300 | 344 |
| 354 | 20231010 | 134100 | 46264767000 | 155300 | 155000 | 155400 | 155000 | 1487 |
| 355 | 20231010 | 134000 | 46034088800 | 155000 | 155000 | 155100 | 155000 | 283 |
| 356 | 20231010 | 133900 | 45990218400 | 155000 | 155000 | 155100 | 155000 | 157 |
| 357 | 20231010 | 133800 | 45965877000 | 155000 | 155100 | 155100 | 155000 | 697 |
| 358 | 20231010 | 133700 | 45857794400 | 155100 | 155000 | 155100 | 154800 | 1580 |
| 359 | 20231010 | 133600 | 45612868400 | 155000 | 155100 | 155100 | 154900 | 866 |
| 360 | 20231010 | 133500 | 45478634900 | 155100 | 155200 | 155200 | 155000 | 325 |
| 361 | 20231010 | 133400 | 45428225900 | 155200 | 155100 | 155200 | 155100 | 319 |
| 362 | 20231010 | 133300 | 45378737700 | 155100 | 155300 | 155300 | 155100 | 532 |
| 363 | 20231010 | 133200 | 45296209200 | 155200 | 155100 | 155300 | 155100 | 254 |
| 364 | 20231010 | 133100 | 45256788100 | 155100 | 155300 | 155400 | 155100 | 561 |
| 365 | 20231010 | 133000 | 45169689400 | 155400 | 155400 | 155500 | 155300 | 372 |
| 366 | 20231010 | 132900 | 45111860600 | 155400 | 155300 | 155400 | 154800 | 1018 |
| 367 | 20231010 | 132800 | 44953882600 | 155300 | 155200 | 155500 | 155200 | 1253 |
| 368 | 20231010 | 132700 | 44759201100 | 155200 | 155300 | 155400 | 155200 | 293 |
| 369 | 20231010 | 132600 | 44713712400 | 155400 | 155000 | 155600 | 154900 | 2651 |
| 370 | 20231010 | 132500 | 44302193400 | 154900 | 155100 | 155100 | 154900 | 383 |
| 371 | 20231010 | 132400 | 44242829600 | 155000 | 155200 | 155200 | 155000 | 572 |
| 372 | 20231010 | 132300 | 44154151600 | 155200 | 155400 | 155400 | 155100 | 997 |
| 373 | 20231010 | 132200 | 43999351000 | 155400 | 154800 | 155400 | 154800 | 2370 |
| 374 | 20231010 | 132100 | 43631830900 | 154900 | 154800 | 155000 | 154800 | 1681 |
| 375 | 20231010 | 132000 | 43371602300 | 154800 | 154800 | 154800 | 154700 | 719 |
| 376 | 20231010 | 131900 | 43260369300 | 154800 | 154900 | 155000 | 154800 | 1043 |
| 377 | 20231010 | 131800 | 43098874700 | 155000 | 155100 | 155200 | 154900 | 971 |
| 378 | 20231010 | 131700 | 42948323600 | 155200 | 155200 | 155200 | 155100 | 392 |
| 379 | 20231010 | 131600 | 42887493500 | 155200 | 154900 | 155400 | 154900 | 1674 |
| 380 | 20231010 | 131500 | 42627864700 | 154900 | 154900 | 155000 | 154900 | 450 |
| 381 | 20231010 | 131400 | 42558158400 | 155000 | 154800 | 155100 | 154800 | 545 |
| 382 | 20231010 | 131300 | 42473700800 | 154800 | 155100 | 155100 | 154700 | 565 |
| 383 | 20231010 | 131200 | 42386147300 | 155000 | 155100 | 155100 | 155000 | 409 |
| 384 | 20231010 | 131100 | 42322733300 | 155100 | 155800 | 155800 | 155000 | 2286 |
| 385 | 20231010 | 131000 | 41967432800 | 155700 | 155000 | 155700 | 155000 | 2391 |
| 386 | 20231010 | 130900 | 41596270000 | 155100 | 155000 | 155100 | 155000 | 1408 |
| 387 | 20231010 | 130800 | 41377971200 | 155000 | 154700 | 155000 | 154600 | 2655 |
| 388 | 20231010 | 130700 | 40967239900 | 154700 | 154800 | 154900 | 154700 | 507 |
| 389 | 20231010 | 130600 | 40888777300 | 154800 | 155000 | 155000 | 154700 | 775 |
| 390 | 20231010 | 130500 | 40768741700 | 155000 | 154900 | 155200 | 154800 | 899 |
| 391 | 20231010 | 130400 | 40629352100 | 154900 | 154800 | 154900 | 154600 | 885 |
| 392 | 20231010 | 130300 | 40492335100 | 154800 | 154400 | 154900 | 154400 | 2477 |
| 393 | 20231010 | 130200 | 40109323700 | 154500 | 154500 | 154800 | 154400 | 1145 |
| 394 | 20231010 | 130100 | 39932425800 | 154400 | 154700 | 154800 | 154300 | 843 |
| 395 | 20231010 | 130000 | 39802127300 | 154800 | 154600 | 155100 | 154500 | 2703 |
| 396 | 20231010 | 125900 | 39383904800 | 154600 | 155000 | 155000 | 154500 | 1577 |
| 397 | 20231010 | 125800 | 39139802100 | 154900 | 154900 | 155100 | 154800 | 2581 |
| 398 | 20231010 | 125700 | 38739803900 | 155000 | 155300 | 155300 | 155000 | 3402 |
| 399 | 20231010 | 125600 | 38212319700 | 155200 | 155400 | 155400 | 155200 | 642 |
| 400 | 20231010 | 125500 | 38112625100 | 155300 | 155500 | 155600 | 155300 | 625 |
| 401 | 20231010 | 125400 | 38015478600 | 155600 | 155900 | 155900 | 155500 | 419 |
| 402 | 20231010 | 125300 | 37950295100 | 155900 | 155500 | 155900 | 155500 | 8693 |
| 403 | 20231010 | 125200 | 36597033000 | 155500 | 155700 | 155700 | 155500 | 1041 |
| 404 | 20231010 | 125100 | 36435108200 | 155700 | 155800 | 155800 | 155600 | 225 |
| 405 | 20231010 | 125000 | 36400073700 | 155700 | 155700 | 155800 | 155700 | 247 |
| 406 | 20231010 | 124900 | 36361614900 | 155800 | 155800 | 155800 | 155700 | 275 |
| 407 | 20231010 | 124800 | 36318792300 | 155800 | 156000 | 156000 | 155800 | 687 |
| 408 | 20231010 | 124700 | 36211735600 | 156000 | 156000 | 156000 | 155900 | 62 |
| 409 | 20231010 | 124600 | 36202066300 | 155900 | 155800 | 156000 | 155800 | 1103 |
| 410 | 20231010 | 124500 | 36030065900 | 155800 | 155900 | 155900 | 155700 | 585 |
| 411 | 20231010 | 124400 | 35938921000 | 155900 | 156000 | 156000 | 155800 | 878 |
| 412 | 20231010 | 124300 | 35802063400 | 155900 | 156000 | 156100 | 155900 | 139 |
| 413 | 20231010 | 124200 | 35780379900 | 156000 | 156100 | 156100 | 156000 | 285 |
| 414 | 20231010 | 124100 | 35735914400 | 156000 | 156100 | 156100 | 156000 | 184 |
| 415 | 20231010 | 124000 | 35707199000 | 156100 | 156200 | 156200 | 156100 | 285 |
| 416 | 20231010 | 123900 | 35662699600 | 156200 | 156200 | 156200 | 156100 | 220 |
| 417 | 20231010 | 123800 | 35628342200 | 156200 | 156200 | 156200 | 156100 | 308 |
| 418 | 20231010 | 123700 | 35580240700 | 156200 | 155900 | 156200 | 155700 | 3306 |
| 419 | 20231010 | 123600 | 35064596100 | 155800 | 156000 | 156000 | 155800 | 685 |
| 420 | 20231010 | 123500 | 34957829700 | 156000 | 156000 | 156100 | 155900 | 1673 |
| 421 | 20231010 | 123400 | 34696854800 | 156100 | 156200 | 156200 | 156000 | 524 |
| 422 | 20231010 | 123300 | 34615067000 | 156200 | 156200 | 156200 | 156100 | 432 |
| 423 | 20231010 | 123200 | 34547627300 | 156200 | 156200 | 156200 | 156000 | 2447 |
| 424 | 20231010 | 123100 | 34165647900 | 156200 | 156200 | 156200 | 156100 | 547 |
| 425 | 20231010 | 123000 | 34080238600 | 156200 | 156400 | 156500 | 156200 | 1267 |
| 426 | 20231010 | 122900 | 33882234500 | 156400 | 156400 | 156500 | 156400 | 703 |
| 427 | 20231010 | 122800 | 33772282400 | 156500 | 156400 | 156500 | 156400 | 205 |
| 428 | 20231010 | 122700 | 33740216100 | 156500 | 156500 | 156500 | 156400 | 235 |
| 429 | 20231010 | 122600 | 33703457800 | 156500 | 156600 | 156600 | 156400 | 463 |
| 430 | 20231010 | 122500 | 33631009600 | 156600 | 156600 | 156600 | 156500 | 597 |
| 431 | 20231010 | 122400 | 33537540200 | 156600 | 156500 | 156600 | 156400 | 1156 |
| 432 | 20231010 | 122300 | 33356572800 | 156600 | 156400 | 156600 | 156400 | 1581 |
| 433 | 20231010 | 122200 | 33109129000 | 156400 | 156500 | 156600 | 156400 | 757 |
| 434 | 20231010 | 122100 | 32990717300 | 156500 | 156700 | 156700 | 156500 | 784 |
| 435 | 20231010 | 122000 | 32867995300 | 156700 | 156600 | 156700 | 156500 | 2428 |
| 436 | 20231010 | 121900 | 32487772100 | 156600 | 156600 | 156600 | 156500 | 296 |
| 437 | 20231010 | 121800 | 32441436000 | 156600 | 156500 | 156700 | 156400 | 5445 |
| 438 | 20231010 | 121700 | 31589388500 | 156600 | 156700 | 156800 | 156500 | 1129 |
| 439 | 20231010 | 121600 | 31412561200 | 156800 | 156800 | 156800 | 156600 | 2230 |
| 440 | 20231010 | 121500 | 31063107600 | 156800 | 157100 | 157100 | 156800 | 1403 |
| 441 | 20231010 | 121400 | 30842977000 | 157100 | 157300 | 157300 | 157000 | 7561 |
| 442 | 20231010 | 121300 | 29654823900 | 157400 | 157300 | 157400 | 157300 | 1050 |
| 443 | 20231010 | 121200 | 29489560700 | 157300 | 157400 | 157500 | 157300 | 1448 |
| 444 | 20231010 | 121100 | 29261649900 | 157500 | 157500 | 157500 | 157400 | 730 |
| 445 | 20231010 | 121000 | 29146677900 | 157500 | 157600 | 157600 | 157500 | 242 |
| 446 | 20231010 | 120900 | 29108558600 | 157500 | 157500 | 157600 | 157500 | 113 |
| 447 | 20231010 | 120800 | 29090759800 | 157600 | 157500 | 157600 | 157500 | 62 |
| 448 | 20231010 | 120700 | 29080993300 | 157500 | 157600 | 157600 | 157500 | 273 |
| 449 | 20231010 | 120600 | 29037987600 | 157600 | 157700 | 157700 | 157500 | 507 |
| 450 | 20231010 | 120500 | 28958088900 | 157700 | 157600 | 157700 | 157600 | 134 |
| 451 | 20231010 | 120400 | 28936969100 | 157600 | 157700 | 157800 | 157600 | 1099 |
| 452 | 20231010 | 120300 | 28763721100 | 157800 | 157700 | 157800 | 157700 | 72 |
| 453 | 20231010 | 120200 | 28752365000 | 157800 | 157700 | 157800 | 157700 | 47 |
| 454 | 20231010 | 120100 | 28744949600 | 157800 | 157800 | 157900 | 157700 | 255 |
| 455 | 20231010 | 120000 | 28704714800 | 157900 | 157800 | 157900 | 157800 | 140 |
| 456 | 20231010 | 115900 | 28682614200 | 157900 | 157900 | 158000 | 157900 | 895 |
| 457 | 20231010 | 115800 | 28541226900 | 158000 | 158100 | 158100 | 158000 | 86 |
| 458 | 20231010 | 115700 | 28527637100 | 158000 | 158000 | 158100 | 157900 | 805 |
| 459 | 20231010 | 115600 | 28400435300 | 157900 | 157800 | 157900 | 157800 | 994 |
| 460 | 20231010 | 115500 | 28243491600 | 157800 | 157900 | 157900 | 157800 | 44 |
| 461 | 20231010 | 115400 | 28236545200 | 157900 | 157800 | 157900 | 157800 | 109 |
| 462 | 20231010 | 115300 | 28219343800 | 157900 | 157900 | 158000 | 157900 | 130 |
| 463 | 20231010 | 115200 | 28198815100 | 157900 | 158000 | 158000 | 157900 | 292 |
| 464 | 20231010 | 115100 | 28152705400 | 158000 | 158000 | 158100 | 157900 | 141 |
| 465 | 20231010 | 115000 | 28130427400 | 158000 | 158000 | 158100 | 158000 | 119 |
| 466 | 20231010 | 114900 | 28111624300 | 158100 | 158100 | 158100 | 158000 | 295 |
| 467 | 20231010 | 114800 | 28065010700 | 158100 | 158100 | 158100 | 158000 | 265 |
| 468 | 20231010 | 114700 | 28023123400 | 158200 | 158200 | 158200 | 158100 | 168 |
| 469 | 20231010 | 114600 | 27996559100 | 158200 | 158200 | 158200 | 158100 | 273 |
| 470 | 20231010 | 114500 | 27953394200 | 158100 | 158100 | 158200 | 158100 | 79 |
| 471 | 20231010 | 114400 | 27940900600 | 158200 | 158200 | 158200 | 158100 | 397 |
| 472 | 20231010 | 114300 | 27878113800 | 158200 | 158100 | 158200 | 158100 | 169 |
| 473 | 20231010 | 114200 | 27851391700 | 158100 | 158100 | 158200 | 158100 | 75 |
| 474 | 20231010 | 114100 | 27839531500 | 158100 | 158200 | 158200 | 158100 | 172 |
| 475 | 20231010 | 114000 | 27812333600 | 158100 | 158200 | 158200 | 158100 | 73 |
| 476 | 20231010 | 113900 | 27800787600 | 158100 | 158200 | 158200 | 158100 | 286 |
| 477 | 20231010 | 113800 | 27755566900 | 158200 | 158200 | 158300 | 158100 | 237 |
| 478 | 20231010 | 113700 | 27718069500 | 158200 | 157900 | 158400 | 157900 | 1595 |
| 479 | 20231010 | 113600 | 27466041100 | 157900 | 157900 | 157900 | 157800 | 97 |
| 480 | 20231010 | 113500 | 27450730800 | 157900 | 157900 | 157900 | 157800 | 80 |
| 481 | 20231010 | 113400 | 27438099500 | 157900 | 157900 | 157900 | 157800 | 63 |
| 482 | 20231010 | 113300 | 27428152400 | 157900 | 157600 | 157900 | 157500 | 1304 |
| 483 | 20231010 | 113200 | 27222612600 | 157500 | 157600 | 157600 | 157500 | 89 |
| 484 | 20231010 | 113100 | 27208593200 | 157600 | 157600 | 157600 | 157500 | 93 |
| 485 | 20231010 | 113000 | 27193940600 | 157600 | 157400 | 157600 | 157300 | 1195 |
| 486 | 20231010 | 112900 | 27005814600 | 157400 | 157400 | 157400 | 157300 | 375 |
| 487 | 20231010 | 112800 | 26946809200 | 157400 | 157400 | 157500 | 157400 | 432 |
| 488 | 20231010 | 112700 | 26878812000 | 157400 | 157400 | 157500 | 157400 | 169 |
| 489 | 20231010 | 112600 | 26852206300 | 157500 | 157400 | 157500 | 157300 | 1271 |
| 490 | 20231010 | 112500 | 26652124400 | 157400 | 157400 | 157500 | 157300 | 791 |
| 491 | 20231010 | 112400 | 26527647100 | 157500 | 157500 | 157500 | 157400 | 387 |
| 492 | 20231010 | 112300 | 26466706300 | 157500 | 157500 | 157600 | 157400 | 339 |
| 493 | 20231010 | 112200 | 26413315500 | 157500 | 157300 | 157700 | 157300 | 1692 |
| 494 | 20231010 | 112100 | 26146914600 | 157400 | 157400 | 157400 | 157300 | 769 |
| 495 | 20231010 | 112000 | 26025924500 | 157300 | 157600 | 157600 | 157300 | 1376 |
| 496 | 20231010 | 111900 | 25809282500 | 157600 | 157500 | 157600 | 157500 | 629 |
| 497 | 20231010 | 111800 | 25710160200 | 157600 | 157800 | 157800 | 157500 | 1542 |
| 498 | 20231010 | 111700 | 25467040100 | 157800 | 157800 | 157900 | 157800 | 195 |
| 499 | 20231010 | 111600 | 25436266200 | 157900 | 157900 | 158000 | 157800 | 134 |
| 500 | 20231010 | 111500 | 25415112600 | 157900 | 157800 | 158100 | 157800 | 2162 |
| 501 | 20231010 | 111400 | 25073826900 | 157800 | 157800 | 157800 | 157700 | 187 |
| 502 | 20231010 | 111300 | 25044322600 | 157700 | 157800 | 157800 | 157700 | 252 |
| 503 | 20231010 | 111200 | 25004571500 | 157800 | 157800 | 157800 | 157700 | 183 |
| 504 | 20231010 | 111100 | 24975700500 | 157800 | 157900 | 157900 | 157700 | 432 |
| 505 | 20231010 | 111000 | 24907532400 | 157900 | 157900 | 157900 | 157800 | 92 |
| 506 | 20231010 | 110900 | 24893008800 | 157900 | 158100 | 158100 | 157800 | 914 |
| 507 | 20231010 | 110800 | 24748671900 | 158100 | 158000 | 158100 | 158000 | 732 |
| 508 | 20231010 | 110700 | 24632988500 | 158000 | 157800 | 158000 | 157800 | 608 |
| 509 | 20231010 | 110600 | 24536980500 | 157900 | 158000 | 158000 | 157800 | 259 |
| 510 | 20231010 | 110500 | 24496089700 | 158000 | 157800 | 158000 | 157700 | 1502 |
| 511 | 20231010 | 110400 | 24259051000 | 157800 | 157700 | 157800 | 157500 | 1356 |
| 512 | 20231010 | 110300 | 24045360300 | 157800 | 158200 | 158200 | 157700 | 2670 |
| 513 | 20231010 | 110200 | 23623713100 | 158200 | 158300 | 158300 | 158200 | 528 |
| 514 | 20231010 | 110100 | 23540179200 | 158200 | 158300 | 158300 | 158200 | 125 |
| 515 | 20231010 | 110000 | 23520392700 | 158300 | 158200 | 158300 | 158100 | 1280 |
| 516 | 20231010 | 105900 | 23317897700 | 158200 | 158200 | 158200 | 158100 | 319 |
| 517 | 20231010 | 105800 | 23267441900 | 158200 | 158100 | 158200 | 158100 | 336 |
| 518 | 20231010 | 105700 | 23214299700 | 158100 | 158200 | 158200 | 158100 | 2985 |
| 519 | 20231010 | 105600 | 22742165400 | 158200 | 158500 | 158500 | 158100 | 2265 |
| 520 | 20231010 | 105500 | 22383652300 | 158500 | 158600 | 158600 | 158500 | 593 |
| 521 | 20231010 | 105400 | 22289659300 | 158600 | 158600 | 158700 | 158500 | 407 |
| 522 | 20231010 | 105300 | 22225106800 | 158700 | 158700 | 158700 | 158600 | 318 |
| 523 | 20231010 | 105200 | 22174642900 | 158700 | 158700 | 158700 | 158500 | 2041 |
| 524 | 20231010 | 105100 | 21850969100 | 158700 | 159000 | 159100 | 158700 | 902 |
| 525 | 20231010 | 105000 | 21707730300 | 159100 | 158900 | 159100 | 158900 | 1222 |
| 526 | 20231010 | 104900 | 21513473200 | 158900 | 158900 | 159000 | 158900 | 389 |
| 527 | 20231010 | 104800 | 21451651300 | 159000 | 158800 | 159000 | 158800 | 959 |
| 528 | 20231010 | 104700 | 21299254200 | 158800 | 159100 | 159200 | 158800 | 1534 |
| 529 | 20231010 | 104600 | 21055307000 | 159300 | 159500 | 159500 | 159100 | 2355 |
| 530 | 20231010 | 104500 | 20679989700 | 159500 | 159800 | 159800 | 159500 | 880 |
| 531 | 20231010 | 104400 | 20539508300 | 159800 | 160000 | 160000 | 159800 | 267 |
| 532 | 20231010 | 104300 | 20496814000 | 159900 | 160100 | 160100 | 159900 | 361 |
| 533 | 20231010 | 104200 | 20439079400 | 160100 | 160100 | 160200 | 160000 | 619 |
| 534 | 20231010 | 104100 | 20339970600 | 160100 | 160000 | 160100 | 160000 | 264 |
| 535 | 20231010 | 104000 | 20297728400 | 160000 | 160300 | 160300 | 160000 | 451 |
| 536 | 20231010 | 103900 | 20225544400 | 160300 | 160400 | 160500 | 160200 | 320 |
| 537 | 20231010 | 103800 | 20174228100 | 160500 | 160500 | 160600 | 160400 | 297 |
| 538 | 20231010 | 103700 | 20126548300 | 160500 | 159900 | 160500 | 159800 | 1731 |
| 539 | 20231010 | 103600 | 19849638200 | 159900 | 159900 | 159900 | 159800 | 172 |
| 540 | 20231010 | 103500 | 19822135600 | 159900 | 160100 | 160100 | 159800 | 900 |
| 541 | 20231010 | 103400 | 19678165200 | 160100 | 160400 | 160400 | 160000 | 1107 |
| 542 | 20231010 | 103300 | 19500831100 | 160400 | 160200 | 161100 | 160100 | 2513 |
| 543 | 20231010 | 103200 | 19097555100 | 160100 | 160100 | 160200 | 160100 | 275 |
| 544 | 20231010 | 103100 | 19053514600 | 160200 | 160200 | 160300 | 160100 | 324 |
| 545 | 20231010 | 103000 | 19001611800 | 160200 | 160500 | 160500 | 160100 | 844 |
| 546 | 20231010 | 102900 | 18866330000 | 160500 | 160500 | 160500 | 160400 | 391 |
| 547 | 20231010 | 102800 | 18803606200 | 160400 | 160200 | 160500 | 160200 | 753 |
| 548 | 20231010 | 102700 | 18682879100 | 160200 | 160200 | 160200 | 160100 | 763 |
| 549 | 20231010 | 102600 | 18560666300 | 160300 | 160100 | 160300 | 160100 | 501 |
| 550 | 20231010 | 102500 | 18480395400 | 160200 | 160400 | 160400 | 160000 | 777 |
| 551 | 20231010 | 102400 | 18355944000 | 160400 | 159900 | 160400 | 159900 | 1395 |
| 552 | 20231010 | 102300 | 18132639300 | 160000 | 159600 | 160000 | 159600 | 1200 |
| 553 | 20231010 | 102200 | 17940927900 | 159600 | 159600 | 159700 | 159600 | 620 |
| 554 | 20231010 | 102100 | 17841963500 | 159600 | 159600 | 159700 | 159500 | 226 |
| 555 | 20231010 | 102000 | 17805900900 | 159700 | 159300 | 159700 | 159300 | 877 |
| 556 | 20231010 | 101900 | 17666034800 | 159300 | 159400 | 159400 | 159200 | 706 |
| 557 | 20231010 | 101800 | 17553562600 | 159500 | 159800 | 159900 | 159400 | 778 |
| 558 | 20231010 | 101700 | 17429274000 | 159600 | 159400 | 159800 | 159300 | 1610 |
| 559 | 20231010 | 101600 | 17172470900 | 159400 | 159200 | 159500 | 159200 | 331 |
| 560 | 20231010 | 101500 | 17119742200 | 159200 | 159100 | 159200 | 158900 | 269 |
| 561 | 20231010 | 101400 | 17076963200 | 159100 | 159300 | 159300 | 159000 | 731 |
| 562 | 20231010 | 101300 | 16960620800 | 159300 | 158900 | 159300 | 158900 | 564 |
| 563 | 20231010 | 101200 | 16870901300 | 158900 | 158900 | 159000 | 158800 | 909 |
| 564 | 20231010 | 101100 | 16726479500 | 158900 | 159000 | 159000 | 158800 | 381 |
| 565 | 20231010 | 101000 | 16665940600 | 159000 | 159300 | 159300 | 159000 | 404 |
| 566 | 20231010 | 100900 | 16601644200 | 159300 | 159000 | 159400 | 158900 | 705 |
| 567 | 20231010 | 100800 | 16489404200 | 158900 | 159300 | 159500 | 158900 | 960 |
| 568 | 20231010 | 100700 | 16336554600 | 159200 | 159100 | 159400 | 159100 | 506 |
| 569 | 20231010 | 100600 | 16255994700 | 159100 | 159200 | 159200 | 158800 | 1471 |
| 570 | 20231010 | 100500 | 16022112300 | 159100 | 159200 | 159200 | 159100 | 354 |
| 571 | 20231010 | 100400 | 15965782300 | 159200 | 159400 | 159400 | 159100 | 537 |
| 572 | 20231010 | 100300 | 15880295600 | 159400 | 159500 | 159500 | 159300 | 693 |
| 573 | 20231010 | 100200 | 15769854600 | 159500 | 159700 | 159700 | 159400 | 454 |
| 574 | 20231010 | 100100 | 15697419600 | 159700 | 159700 | 159700 | 159600 | 244 |
| 575 | 20231010 | 100000 | 15658465500 | 159700 | 159700 | 159700 | 159600 | 302 |
| 576 | 20231010 | 095900 | 15610244900 | 159700 | 159600 | 159700 | 159600 | 704 |
| 577 | 20231010 | 095800 | 15497830600 | 159700 | 159600 | 159700 | 159600 | 90 |
| 578 | 20231010 | 095700 | 15483460000 | 159600 | 159600 | 159700 | 159500 | 852 |
| 579 | 20231010 | 095600 | 15347488400 | 159600 | 159600 | 159700 | 159600 | 235 |
| 580 | 20231010 | 095500 | 15309970000 | 159600 | 159600 | 159700 | 159600 | 502 |
| 581 | 20231010 | 095400 | 15229821900 | 159500 | 159400 | 159500 | 159400 | 873 |
| 582 | 20231010 | 095300 | 15090589600 | 159400 | 159700 | 159700 | 159400 | 464 |
| 583 | 20231010 | 095200 | 15016582900 | 159500 | 159400 | 160000 | 159400 | 1882 |
| 584 | 20231010 | 095100 | 14716161600 | 159500 | 159600 | 159600 | 159400 | 262 |
| 585 | 20231010 | 095000 | 14674367100 | 159600 | 159600 | 159600 | 159500 | 311 |
| 586 | 20231010 | 094900 | 14624749100 | 159600 | 159700 | 159700 | 159500 | 760 |
| 587 | 20231010 | 094800 | 14503436000 | 159900 | 159800 | 159900 | 159800 | 508 |
| 588 | 20231010 | 094700 | 14422239500 | 159800 | 159900 | 160000 | 159600 | 1500 |
| 589 | 20231010 | 094600 | 14182452600 | 159800 | 160200 | 160200 | 159800 | 533 |
| 590 | 20231010 | 094500 | 14097242400 | 160100 | 160100 | 160100 | 159800 | 788 |
| 591 | 20231010 | 094400 | 13971196400 | 160100 | 160000 | 160100 | 159700 | 533 |
| 592 | 20231010 | 094300 | 13885957000 | 159900 | 160100 | 160100 | 159800 | 781 |
| 593 | 20231010 | 094200 | 13760990900 | 160100 | 159700 | 160100 | 159700 | 757 |
| 594 | 20231010 | 094100 | 13639939200 | 159700 | 159900 | 159900 | 159700 | 299 |
| 595 | 20231010 | 094000 | 13592168700 | 159900 | 160300 | 160300 | 159700 | 1385 |
| 596 | 20231010 | 093900 | 13370539000 | 160300 | 160500 | 160500 | 160200 | 669 |
| 597 | 20231010 | 093800 | 13263253600 | 160400 | 160300 | 160500 | 160300 | 572 |
| 598 | 20231010 | 093700 | 13171520600 | 160300 | 160600 | 160600 | 160100 | 2160 |
| 599 | 20231010 | 093600 | 12825194900 | 160700 | 161100 | 161200 | 160600 | 5930 |
| 600 | 20231010 | 093500 | 11870967400 | 161100 | 161100 | 161200 | 161100 | 120 |
| 601 | 20231010 | 093400 | 11851625400 | 161100 | 161100 | 161200 | 161100 | 196 |
| 602 | 20231010 | 093300 | 11820044400 | 161200 | 161200 | 161200 | 161100 | 594 |
| 603 | 20231010 | 093200 | 11724346700 | 161200 | 161600 | 161600 | 161200 | 665 |
| 604 | 20231010 | 093100 | 11617016700 | 161500 | 161300 | 161600 | 161300 | 2224 |
| 605 | 20231010 | 093000 | 11257959900 | 161200 | 161100 | 161200 | 161000 | 1624 |
| 606 | 20231010 | 092900 | 10996251800 | 161100 | 161100 | 161100 | 161000 | 513 |
| 607 | 20231010 | 092800 | 10913639500 | 161000 | 161100 | 161100 | 161000 | 428 |
| 608 | 20231010 | 092700 | 10844718600 | 161100 | 161300 | 161300 | 161100 | 739 |
| 609 | 20231010 | 092600 | 10725583100 | 161300 | 161300 | 161500 | 161300 | 1029 |
| 610 | 20231010 | 092500 | 10559523800 | 161300 | 160900 | 161400 | 160900 | 2691 |
| 611 | 20231010 | 092400 | 10125974300 | 160900 | 160900 | 161000 | 160900 | 816 |
| 612 | 20231010 | 092300 | 9994662400 | 161100 | 161000 | 161200 | 161000 | 1509 |
| 613 | 20231010 | 092200 | 9751662800 | 161000 | 161000 | 161000 | 160900 | 585 |
| 614 | 20231010 | 092100 | 9657513000 | 160900 | 160800 | 161000 | 160800 | 712 |
| 615 | 20231010 | 092000 | 9542928300 | 160800 | 161400 | 161500 | 160600 | 3264 |
| 616 | 20231010 | 091900 | 9017670200 | 161400 | 161100 | 161500 | 160700 | 4083 |
| 617 | 20231010 | 091800 | 8359746000 | 161000 | 160700 | 161200 | 160600 | 3569 |
| 618 | 20231010 | 091700 | 7785338700 | 160600 | 160500 | 160700 | 160300 | 1966 |
| 619 | 20231010 | 091600 | 7469769100 | 160600 | 160300 | 160700 | 160300 | 2157 |
| 620 | 20231010 | 091500 | 7123646500 | 160200 | 160100 | 160300 | 160100 | 926 |
| 621 | 20231010 | 091400 | 6975297200 | 160100 | 159800 | 160200 | 159800 | 2014 |
| 622 | 20231010 | 091300 | 6653095400 | 159800 | 159600 | 159900 | 159600 | 1652 |
| 623 | 20231010 | 091200 | 6389158700 | 159600 | 159000 | 159700 | 159000 | 1641 |
| 624 | 20231010 | 091100 | 6127544100 | 159000 | 158600 | 159100 | 158500 | 901 |
| 625 | 20231010 | 091000 | 5984345900 | 158500 | 158500 | 158600 | 158300 | 1560 |
| 626 | 20231010 | 090900 | 5737156700 | 158300 | 159400 | 159400 | 158200 | 1864 |
| 627 | 20231010 | 090800 | 5441264200 | 159300 | 158600 | 159400 | 158100 | 1819 |
| 628 | 20231010 | 090700 | 5152412000 | 158800 | 159000 | 159500 | 158700 | 2658 |
| 629 | 20231010 | 090600 | 4729182900 | 159000 | 159200 | 159600 | 158800 | 2909 |
| 630 | 20231010 | 090500 | 4266086800 | 159200 | 159100 | 159600 | 158500 | 4399 |
| 631 | 20231010 | 090400 | 3566515700 | 159000 | 160400 | 160500 | 159000 | 3049 |
| 632 | 20231010 | 090300 | 3079696900 | 160400 | 160000 | 160500 | 160000 | 2810 |
| 633 | 20231010 | 090200 | 2629507000 | 160000 | 160400 | 160600 | 160000 | 4871 |
| 634 | 20231010 | 090100 | 1848872300 | 160400 | 160800 | 161100 | 160400 | 3833 |
| 635 | 20231010 | 090000 | 1232730900 | 160900 | 159000 | 161700 | 159000 | 7491 |