32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 190400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 3 | 20231012 | 190300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 4 | 20231012 | 190200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 5 | 20231012 | 190100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 6 | 20231012 | 190000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 7 | 20231012 | 185900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 8 | 20231012 | 185800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 9 | 20231012 | 185700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 10 | 20231012 | 185600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 11 | 20231012 | 185500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 12 | 20231012 | 185400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 13 | 20231012 | 185300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 14 | 20231012 | 185200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 15 | 20231012 | 185100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 16 | 20231012 | 185000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 17 | 20231012 | 184900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 18 | 20231012 | 184800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 19 | 20231012 | 184700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 20 | 20231012 | 184600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 21 | 20231012 | 184500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 22 | 20231012 | 184400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 23 | 20231012 | 184300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 24 | 20231012 | 184200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 25 | 20231012 | 184100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 26 | 20231012 | 184000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 27 | 20231012 | 183900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 28 | 20231012 | 183800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 29 | 20231012 | 183700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 30 | 20231012 | 183600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 31 | 20231012 | 183500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 32 | 20231012 | 183400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 33 | 20231012 | 183300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 34 | 20231012 | 183200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 35 | 20231012 | 183100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 36 | 20231012 | 183000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 37 | 20231012 | 182900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 38 | 20231012 | 182800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 39 | 20231012 | 182700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 40 | 20231012 | 182600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 41 | 20231012 | 182500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 42 | 20231012 | 182400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 43 | 20231012 | 182300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 44 | 20231012 | 182200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 45 | 20231012 | 182100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 46 | 20231012 | 182000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 47 | 20231012 | 181900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 48 | 20231012 | 181800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 49 | 20231012 | 181700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 50 | 20231012 | 181600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 51 | 20231012 | 181500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 52 | 20231012 | 181400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 53 | 20231012 | 181300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 54 | 20231012 | 181200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 55 | 20231012 | 181100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 56 | 20231012 | 181000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 57 | 20231012 | 180900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 58 | 20231012 | 180800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 59 | 20231012 | 180700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 60 | 20231012 | 180600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 61 | 20231012 | 180500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 62 | 20231012 | 180400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 63 | 20231012 | 180300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 64 | 20231012 | 180200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 65 | 20231012 | 180100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 66 | 20231012 | 180000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 67 | 20231012 | 175900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 68 | 20231012 | 175800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 69 | 20231012 | 175700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 70 | 20231012 | 175600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 71 | 20231012 | 175500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 72 | 20231012 | 175400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 73 | 20231012 | 175300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 74 | 20231012 | 175200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 75 | 20231012 | 175100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 76 | 20231012 | 175000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 77 | 20231012 | 174900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 78 | 20231012 | 174800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 79 | 20231012 | 174700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 80 | 20231012 | 174600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 81 | 20231012 | 174500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 82 | 20231012 | 174400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 83 | 20231012 | 174300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 84 | 20231012 | 174200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 85 | 20231012 | 174100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 86 | 20231012 | 174000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 87 | 20231012 | 173900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 88 | 20231012 | 173800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 89 | 20231012 | 173700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 90 | 20231012 | 173600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 91 | 20231012 | 173500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 92 | 20231012 | 173400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 93 | 20231012 | 173300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 94 | 20231012 | 173200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 95 | 20231012 | 173100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 96 | 20231012 | 173000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 97 | 20231012 | 172900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 98 | 20231012 | 172800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 99 | 20231012 | 172700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 100 | 20231012 | 172600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 101 | 20231012 | 172500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 102 | 20231012 | 172400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 103 | 20231012 | 172300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 104 | 20231012 | 172200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 105 | 20231012 | 172100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 106 | 20231012 | 172000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 107 | 20231012 | 171900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 108 | 20231012 | 171800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 109 | 20231012 | 171700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 110 | 20231012 | 171600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 111 | 20231012 | 171500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 112 | 20231012 | 171400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 113 | 20231012 | 171300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 114 | 20231012 | 171200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 115 | 20231012 | 171100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 116 | 20231012 | 171000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 117 | 20231012 | 170900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 118 | 20231012 | 170800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 119 | 20231012 | 170700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 120 | 20231012 | 170600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 121 | 20231012 | 170500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 122 | 20231012 | 170400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 123 | 20231012 | 170300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 124 | 20231012 | 170200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 125 | 20231012 | 170100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 126 | 20231012 | 170000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 127 | 20231012 | 165900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 128 | 20231012 | 165800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 129 | 20231012 | 165700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 130 | 20231012 | 165600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 131 | 20231012 | 165500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 132 | 20231012 | 165400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 133 | 20231012 | 165300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 134 | 20231012 | 165200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 135 | 20231012 | 165100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 136 | 20231012 | 165000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 137 | 20231012 | 164900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 138 | 20231012 | 164800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 139 | 20231012 | 164700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 140 | 20231012 | 164600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 141 | 20231012 | 164500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 142 | 20231012 | 164400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 143 | 20231012 | 164300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 144 | 20231012 | 164200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 145 | 20231012 | 164100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 146 | 20231012 | 164000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 147 | 20231012 | 163900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 148 | 20231012 | 163800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 149 | 20231012 | 163700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 150 | 20231012 | 163600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 151 | 20231012 | 163500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 152 | 20231012 | 163400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 153 | 20231012 | 163300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 154 | 20231012 | 163200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 155 | 20231012 | 163100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 156 | 20231012 | 163000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 157 | 20231012 | 162900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 158 | 20231012 | 162800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 159 | 20231012 | 162700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 160 | 20231012 | 162600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 161 | 20231012 | 162500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 162 | 20231012 | 162400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 163 | 20231012 | 162300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 164 | 20231012 | 162200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 165 | 20231012 | 162100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 166 | 20231012 | 162000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 167 | 20231012 | 161900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 168 | 20231012 | 161800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 169 | 20231012 | 161700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 170 | 20231012 | 161600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 171 | 20231012 | 161500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 172 | 20231012 | 161400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 173 | 20231012 | 161300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 174 | 20231012 | 161200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 175 | 20231012 | 161100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 176 | 20231012 | 161000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 177 | 20231012 | 160900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 178 | 20231012 | 160800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 179 | 20231012 | 160700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 180 | 20231012 | 160600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 181 | 20231012 | 160500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 182 | 20231012 | 160400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 183 | 20231012 | 160300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 184 | 20231012 | 160200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 185 | 20231012 | 160100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 186 | 20231012 | 160000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 187 | 20231012 | 155900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 188 | 20231012 | 155800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 189 | 20231012 | 155700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 190 | 20231012 | 155600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 191 | 20231012 | 155500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 192 | 20231012 | 155400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 193 | 20231012 | 155300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 194 | 20231012 | 155200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 195 | 20231012 | 155100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 196 | 20231012 | 155000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 197 | 20231012 | 154900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 198 | 20231012 | 154800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 199 | 20231012 | 154700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 200 | 20231012 | 154600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 201 | 20231012 | 154500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 202 | 20231012 | 154400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 203 | 20231012 | 154300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 204 | 20231012 | 154200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 205 | 20231012 | 154100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 206 | 20231012 | 154000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 207 | 20231012 | 153900 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 208 | 20231012 | 153800 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 209 | 20231012 | 153700 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 210 | 20231012 | 153600 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 211 | 20231012 | 153500 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 212 | 20231012 | 153400 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 213 | 20231012 | 153300 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 214 | 20231012 | 153200 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 215 | 20231012 | 153100 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 216 | 20231012 | 153000 | 27595483700 | 77100 | 77100 | 77100 | 77100 | 5839 |
| 217 | 20231012 | 152900 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 218 | 20231012 | 152800 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 219 | 20231012 | 152700 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 220 | 20231012 | 152600 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 221 | 20231012 | 152500 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 222 | 20231012 | 152400 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 223 | 20231012 | 152300 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 224 | 20231012 | 152200 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 225 | 20231012 | 152100 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 226 | 20231012 | 152000 | 27145296800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 227 | 20231012 | 151900 | 27145296800 | 77200 | 77500 | 77600 | 77100 | 1365 |
| 228 | 20231012 | 151800 | 27039693300 | 77500 | 77600 | 77600 | 77400 | 551 |
| 229 | 20231012 | 151700 | 26996951800 | 77600 | 77100 | 77600 | 76900 | 1275 |
| 230 | 20231012 | 151600 | 26898528100 | 77100 | 77300 | 77400 | 76700 | 861 |
| 231 | 20231012 | 151500 | 26832117100 | 77300 | 77600 | 77800 | 77100 | 744 |
| 232 | 20231012 | 151400 | 26774496000 | 77700 | 77700 | 77800 | 77600 | 861 |
| 233 | 20231012 | 151300 | 26707594900 | 77700 | 77700 | 78000 | 77700 | 2356 |
| 234 | 20231012 | 151200 | 26524147200 | 77700 | 77400 | 77900 | 77300 | 2272 |
| 235 | 20231012 | 151100 | 26347725500 | 77300 | 77100 | 77300 | 77100 | 1109 |
| 236 | 20231012 | 151000 | 26262080000 | 77100 | 76700 | 77100 | 76700 | 896 |
| 237 | 20231012 | 150900 | 26193167200 | 76700 | 76500 | 76800 | 76400 | 1861 |
| 238 | 20231012 | 150800 | 26050591300 | 76400 | 76200 | 76400 | 76100 | 1734 |
| 239 | 20231012 | 150700 | 25918319500 | 76100 | 76300 | 76300 | 76100 | 471 |
| 240 | 20231012 | 150600 | 25882431500 | 76200 | 76300 | 76300 | 76200 | 933 |
| 241 | 20231012 | 150500 | 25811310600 | 76300 | 76600 | 76600 | 76300 | 703 |
| 242 | 20231012 | 150400 | 25757580300 | 76500 | 76500 | 76600 | 76400 | 645 |
| 243 | 20231012 | 150300 | 25708234300 | 76600 | 76500 | 76600 | 76500 | 515 |
| 244 | 20231012 | 150200 | 25668821700 | 76600 | 76700 | 76700 | 76500 | 697 |
| 245 | 20231012 | 150100 | 25615437600 | 76600 | 76800 | 76800 | 76600 | 506 |
| 246 | 20231012 | 150000 | 25576617500 | 76900 | 76900 | 76900 | 76500 | 636 |
| 247 | 20231012 | 145900 | 25527844800 | 76900 | 77200 | 77200 | 76900 | 352 |
| 248 | 20231012 | 145800 | 25500727600 | 77200 | 76900 | 77200 | 76900 | 650 |
| 249 | 20231012 | 145700 | 25450639300 | 76900 | 77100 | 77200 | 76900 | 1425 |
| 250 | 20231012 | 145600 | 25340653700 | 77100 | 76900 | 77200 | 76800 | 586 |
| 251 | 20231012 | 145500 | 25295552600 | 76900 | 76800 | 76900 | 76800 | 375 |
| 252 | 20231012 | 145400 | 25266729400 | 76800 | 76600 | 76800 | 76600 | 413 |
| 253 | 20231012 | 145300 | 25235021100 | 76600 | 76700 | 76700 | 76400 | 726 |
| 254 | 20231012 | 145200 | 25179412300 | 76700 | 76700 | 76800 | 76600 | 583 |
| 255 | 20231012 | 145100 | 25134685700 | 76700 | 77300 | 77500 | 76700 | 1397 |
| 256 | 20231012 | 145000 | 25026679700 | 77300 | 76900 | 77500 | 76800 | 4774 |
| 257 | 20231012 | 144900 | 24658036700 | 76900 | 76600 | 76900 | 76600 | 811 |
| 258 | 20231012 | 144800 | 24595777400 | 76700 | 76400 | 76700 | 76400 | 459 |
| 259 | 20231012 | 144700 | 24560614500 | 76400 | 76200 | 76400 | 76200 | 2118 |
| 260 | 20231012 | 144600 | 24398974800 | 76200 | 76200 | 76300 | 76200 | 352 |
| 261 | 20231012 | 144500 | 24372139400 | 76200 | 76400 | 76400 | 76200 | 647 |
| 262 | 20231012 | 144400 | 24322803300 | 76400 | 76300 | 76400 | 75800 | 1020 |
| 263 | 20231012 | 144300 | 24245247700 | 76300 | 76500 | 76500 | 76100 | 742 |
| 264 | 20231012 | 144200 | 24188659000 | 76500 | 76700 | 76800 | 76500 | 406 |
| 265 | 20231012 | 144100 | 24157564800 | 76700 | 76800 | 76800 | 76600 | 292 |
| 266 | 20231012 | 144000 | 24135181900 | 76800 | 76500 | 76800 | 76500 | 197 |
| 267 | 20231012 | 143900 | 24120087400 | 76500 | 76600 | 76700 | 76500 | 518 |
| 268 | 20231012 | 143800 | 24080426900 | 76600 | 77100 | 77100 | 76500 | 2354 |
| 269 | 20231012 | 143700 | 23899837400 | 77100 | 77000 | 77100 | 76900 | 293 |
| 270 | 20231012 | 143600 | 23877266100 | 76900 | 76700 | 77100 | 76700 | 878 |
| 271 | 20231012 | 143500 | 23809740600 | 76800 | 76100 | 76800 | 76000 | 1794 |
| 272 | 20231012 | 143400 | 23672510200 | 76100 | 76200 | 76400 | 76000 | 566 |
| 273 | 20231012 | 143300 | 23629426200 | 76200 | 76300 | 76300 | 76000 | 913 |
| 274 | 20231012 | 143200 | 23559921400 | 76300 | 76100 | 76400 | 76100 | 930 |
| 275 | 20231012 | 143100 | 23488983000 | 76100 | 76400 | 76500 | 76000 | 1170 |
| 276 | 20231012 | 143000 | 23399928700 | 76500 | 76300 | 76900 | 76300 | 985 |
| 277 | 20231012 | 142900 | 23324408100 | 76300 | 76600 | 76900 | 76100 | 1209 |
| 278 | 20231012 | 142800 | 23231896700 | 76600 | 77100 | 77100 | 76600 | 401 |
| 279 | 20231012 | 142700 | 23201040100 | 77100 | 76600 | 77200 | 76500 | 1781 |
| 280 | 20231012 | 142600 | 23064072300 | 76600 | 76800 | 77000 | 76600 | 1298 |
| 281 | 20231012 | 142500 | 22964417700 | 76900 | 76300 | 76900 | 76100 | 2635 |
| 282 | 20231012 | 142400 | 22762896500 | 76300 | 76400 | 76600 | 75800 | 3372 |
| 283 | 20231012 | 142300 | 22506001400 | 76300 | 76500 | 76700 | 76000 | 2194 |
| 284 | 20231012 | 142200 | 22338403100 | 76600 | 76700 | 76900 | 76500 | 1176 |
| 285 | 20231012 | 142100 | 22248219600 | 76700 | 77000 | 77300 | 76600 | 1848 |
| 286 | 20231012 | 142000 | 22106280100 | 76900 | 77000 | 77700 | 76300 | 1880 |
| 287 | 20231012 | 141900 | 21961670800 | 76900 | 76900 | 77600 | 76500 | 4891 |
| 288 | 20231012 | 141800 | 21586638000 | 77000 | 78000 | 78000 | 77000 | 3021 |
| 289 | 20231012 | 141700 | 21352775000 | 77800 | 78100 | 78200 | 77700 | 2006 |
| 290 | 20231012 | 141600 | 21196323800 | 77900 | 77800 | 78300 | 77700 | 1736 |
| 291 | 20231012 | 141500 | 21060696700 | 77700 | 77500 | 78300 | 77500 | 970 |
| 292 | 20231012 | 141400 | 20985224700 | 77500 | 77200 | 77800 | 77100 | 3228 |
| 293 | 20231012 | 141300 | 20735133500 | 77200 | 78200 | 78500 | 77200 | 3280 |
| 294 | 20231012 | 141200 | 20479702600 | 78300 | 77800 | 78700 | 77600 | 4120 |
| 295 | 20231012 | 141100 | 20157121100 | 77800 | 77400 | 78400 | 77300 | 5609 |
| 296 | 20231012 | 141000 | 19720001300 | 77500 | 77500 | 77800 | 77300 | 2151 |
| 297 | 20231012 | 140900 | 19553080600 | 77300 | 76900 | 77400 | 76800 | 2655 |
| 298 | 20231012 | 140800 | 19348487900 | 77000 | 76800 | 77200 | 76600 | 2127 |
| 299 | 20231012 | 140700 | 19184599100 | 76800 | 77300 | 78000 | 76600 | 3567 |
| 300 | 20231012 | 140600 | 18908895400 | 77200 | 76400 | 78100 | 76100 | 7155 |
| 301 | 20231012 | 140500 | 18358463800 | 76300 | 77300 | 77500 | 75800 | 8826 |
| 302 | 20231012 | 140400 | 17684885300 | 77600 | 78200 | 79000 | 76800 | 14113 |
| 303 | 20231012 | 140300 | 16583167500 | 78200 | 76000 | 78500 | 75900 | 14282 |
| 304 | 20231012 | 140200 | 15481742200 | 76000 | 75900 | 76000 | 75900 | 1637 |
| 305 | 20231012 | 140100 | 15357474100 | 75800 | 75800 | 75800 | 75800 | 0 |
| 306 | 20231012 | 140000 | 15357474100 | 75800 | 75500 | 75800 | 75400 | 4423 |
| 307 | 20231012 | 135900 | 15022653500 | 75600 | 75600 | 75700 | 75400 | 2222 |
| 308 | 20231012 | 135800 | 14854750200 | 75600 | 75500 | 75600 | 75500 | 1333 |
| 309 | 20231012 | 135700 | 14754061100 | 75500 | 75500 | 75500 | 75400 | 387 |
| 310 | 20231012 | 135600 | 14724857200 | 75500 | 75300 | 75500 | 75200 | 2218 |
| 311 | 20231012 | 135500 | 14557704200 | 75400 | 75500 | 75600 | 75400 | 1216 |
| 312 | 20231012 | 135400 | 14465854200 | 75600 | 75000 | 75600 | 75000 | 2140 |
| 313 | 20231012 | 135300 | 14304618500 | 75000 | 74700 | 75000 | 74500 | 1303 |
| 314 | 20231012 | 135200 | 14207128500 | 74700 | 74400 | 74700 | 74300 | 709 |
| 315 | 20231012 | 135100 | 14154373200 | 74400 | 74600 | 74600 | 74400 | 528 |
| 316 | 20231012 | 135000 | 14115036800 | 74600 | 74300 | 74800 | 74200 | 1708 |
| 317 | 20231012 | 134900 | 13987738400 | 74300 | 74500 | 74600 | 74000 | 2029 |
| 318 | 20231012 | 134800 | 13837101300 | 74500 | 74600 | 74800 | 74400 | 791 |
| 319 | 20231012 | 134700 | 13778168600 | 74600 | 75200 | 75300 | 74600 | 3583 |
| 320 | 20231012 | 134600 | 13509674000 | 75200 | 75400 | 75400 | 74900 | 1904 |
| 321 | 20231012 | 134500 | 13366635500 | 75400 | 75300 | 75700 | 75300 | 2153 |
| 322 | 20231012 | 134400 | 13204134000 | 75400 | 75500 | 75500 | 75100 | 2602 |
| 323 | 20231012 | 134300 | 13008145900 | 75400 | 75200 | 75500 | 75000 | 3677 |
| 324 | 20231012 | 134200 | 12731290700 | 75100 | 75000 | 75200 | 74900 | 7874 |
| 325 | 20231012 | 134100 | 12140605600 | 75000 | 74800 | 75000 | 74800 | 2292 |
| 326 | 20231012 | 134000 | 11968933800 | 74800 | 74700 | 74800 | 74400 | 857 |
| 327 | 20231012 | 133900 | 11905010900 | 74700 | 74900 | 74900 | 74000 | 3170 |
| 328 | 20231012 | 133800 | 11668357700 | 74900 | 74700 | 74900 | 74500 | 2354 |
| 329 | 20231012 | 133700 | 11492292500 | 74700 | 74500 | 74800 | 74000 | 2150 |
| 330 | 20231012 | 133600 | 11332118900 | 74400 | 73900 | 74400 | 73600 | 2826 |
| 331 | 20231012 | 133500 | 11122731900 | 74000 | 73800 | 74000 | 73400 | 1567 |
| 332 | 20231012 | 133400 | 11007148800 | 73900 | 74000 | 74000 | 73900 | 1871 |
| 333 | 20231012 | 133300 | 10868777800 | 74000 | 73800 | 74000 | 73800 | 1579 |
| 334 | 20231012 | 133200 | 10752117300 | 73800 | 73500 | 73900 | 73500 | 3114 |
| 335 | 20231012 | 133100 | 10522635600 | 73500 | 73000 | 73600 | 72900 | 8755 |
| 336 | 20231012 | 133000 | 9882232800 | 73000 | 72800 | 73000 | 72500 | 1937 |
| 337 | 20231012 | 132900 | 9741039300 | 72800 | 72000 | 73000 | 71900 | 15664 |
| 338 | 20231012 | 132800 | 8609030600 | 72000 | 71800 | 72000 | 71800 | 1436 |
| 339 | 20231012 | 132700 | 8505768400 | 71900 | 71700 | 71900 | 71700 | 1015 |
| 340 | 20231012 | 132600 | 8432892200 | 71700 | 71800 | 71800 | 71700 | 359 |
| 341 | 20231012 | 132500 | 8407135900 | 71800 | 71700 | 71800 | 71700 | 322 |
| 342 | 20231012 | 132400 | 8384034800 | 71700 | 71500 | 71700 | 71400 | 2050 |
| 343 | 20231012 | 132300 | 8237355000 | 71400 | 71200 | 71400 | 71100 | 627 |
| 344 | 20231012 | 132200 | 8192633200 | 71200 | 71000 | 71200 | 70900 | 566 |
| 345 | 20231012 | 132100 | 8152363800 | 71000 | 70800 | 71000 | 70800 | 224 |
| 346 | 20231012 | 132000 | 8136470100 | 70700 | 70500 | 70700 | 70500 | 246 |
| 347 | 20231012 | 131900 | 8119106400 | 70500 | 70600 | 70600 | 70500 | 28 |
| 348 | 20231012 | 131800 | 8117130000 | 70600 | 70800 | 70800 | 70600 | 71 |
| 349 | 20231012 | 131700 | 8112113400 | 70900 | 70800 | 70900 | 70700 | 409 |
| 350 | 20231012 | 131600 | 8083156500 | 70800 | 70800 | 70800 | 70700 | 286 |
| 351 | 20231012 | 131500 | 8062908700 | 70800 | 70700 | 70800 | 70700 | 413 |
| 352 | 20231012 | 131400 | 8033704500 | 70600 | 70600 | 70700 | 70600 | 150 |
| 353 | 20231012 | 131300 | 8023112000 | 70700 | 70500 | 71200 | 70500 | 1729 |
| 354 | 20231012 | 131200 | 7900475500 | 70700 | 70600 | 70700 | 70600 | 79 |
| 355 | 20231012 | 131100 | 7894893200 | 70600 | 70600 | 70600 | 70500 | 89 |
| 356 | 20231012 | 131000 | 7888610100 | 70600 | 70300 | 70600 | 70300 | 3563 |
| 357 | 20231012 | 130900 | 7637765600 | 70200 | 70300 | 70300 | 70200 | 85 |
| 358 | 20231012 | 130800 | 7631795100 | 70300 | 70300 | 70300 | 70300 | 545 |
| 359 | 20231012 | 130700 | 7593481600 | 70300 | 70200 | 70300 | 70200 | 19 |
| 360 | 20231012 | 130600 | 7592147500 | 70200 | 70200 | 70200 | 70200 | 99 |
| 361 | 20231012 | 130500 | 7585197700 | 70200 | 70200 | 70300 | 70200 | 88 |
| 362 | 20231012 | 130400 | 7579017300 | 70000 | 69900 | 70000 | 69900 | 232 |
| 363 | 20231012 | 130300 | 7562779500 | 69900 | 70000 | 70000 | 69900 | 15 |
| 364 | 20231012 | 130200 | 7561730500 | 69900 | 70000 | 70000 | 69900 | 30 |
| 365 | 20231012 | 130100 | 7559633400 | 70200 | 70000 | 70200 | 70000 | 50 |
| 366 | 20231012 | 130000 | 7556132000 | 70000 | 70000 | 70000 | 70000 | 33 |
| 367 | 20231012 | 125900 | 7553822000 | 69900 | 70000 | 70000 | 69900 | 282 |
| 368 | 20231012 | 125800 | 7534110100 | 70000 | 70000 | 70000 | 70000 | 2 |
| 369 | 20231012 | 125700 | 7533970100 | 70000 | 69800 | 70000 | 69800 | 51 |
| 370 | 20231012 | 125600 | 7530400300 | 69800 | 69900 | 70000 | 69800 | 199 |
| 371 | 20231012 | 125500 | 7516480900 | 70300 | 69800 | 70400 | 69800 | 4717 |
| 372 | 20231012 | 125400 | 7185035100 | 69800 | 69800 | 69800 | 69800 | 5 |
| 373 | 20231012 | 125300 | 7184686100 | 69800 | 69800 | 69800 | 69800 | 82 |
| 374 | 20231012 | 125200 | 7178962500 | 69800 | 69800 | 69800 | 69800 | 1 |
| 375 | 20231012 | 125100 | 7178892700 | 69800 | 69900 | 69900 | 69800 | 71 |
| 376 | 20231012 | 125000 | 7173932300 | 69900 | 69800 | 69900 | 69800 | 10 |
| 377 | 20231012 | 124900 | 7173233500 | 69800 | 69900 | 69900 | 69800 | 5 |
| 378 | 20231012 | 124800 | 7172884400 | 69900 | 69900 | 69900 | 69800 | 141 |
| 379 | 20231012 | 124700 | 7163039500 | 69900 | 69900 | 69900 | 69900 | 0 |
| 380 | 20231012 | 124600 | 7163039500 | 69900 | 70000 | 70000 | 69900 | 27 |
| 381 | 20231012 | 124500 | 7161150700 | 69900 | 70000 | 70000 | 69900 | 64 |
| 382 | 20231012 | 124400 | 7156671700 | 70000 | 69900 | 70000 | 69700 | 133 |
| 383 | 20231012 | 124300 | 7147390000 | 70000 | 69800 | 70000 | 69800 | 62 |
| 384 | 20231012 | 124200 | 7143054000 | 69700 | 69900 | 69900 | 69700 | 336 |
| 385 | 20231012 | 124100 | 7119602000 | 70200 | 70200 | 70200 | 69900 | 14 |
| 386 | 20231012 | 124000 | 7118622200 | 70000 | 69900 | 70000 | 69900 | 74 |
| 387 | 20231012 | 123900 | 7113443800 | 69900 | 69900 | 69900 | 69900 | 94 |
| 388 | 20231012 | 123800 | 7106873200 | 69900 | 69800 | 69900 | 69800 | 3 |
| 389 | 20231012 | 123700 | 7106663600 | 69800 | 69900 | 69900 | 69800 | 6 |
| 390 | 20231012 | 123600 | 7106244500 | 69800 | 69800 | 69800 | 69800 | 10 |
| 391 | 20231012 | 123500 | 7105546500 | 69800 | 69800 | 69800 | 69800 | 25 |
| 392 | 20231012 | 123400 | 7103801500 | 69800 | 69800 | 69800 | 69800 | 11 |
| 393 | 20231012 | 123300 | 7103033700 | 69700 | 69700 | 69700 | 69700 | 56 |
| 394 | 20231012 | 123200 | 7099130500 | 69800 | 69800 | 69800 | 69800 | 23 |
| 395 | 20231012 | 123100 | 7097525100 | 69900 | 69600 | 69900 | 69600 | 19 |
| 396 | 20231012 | 123000 | 7096200500 | 69600 | 69700 | 69700 | 69600 | 119 |
| 397 | 20231012 | 122900 | 7087915000 | 69700 | 69700 | 69700 | 69700 | 5 |
| 398 | 20231012 | 122800 | 7087566500 | 69700 | 69700 | 69700 | 69700 | 220 |
| 399 | 20231012 | 122700 | 7072232500 | 69700 | 69700 | 69700 | 69700 | 27 |
| 400 | 20231012 | 122600 | 7070350600 | 69700 | 69800 | 69800 | 69700 | 1336 |
| 401 | 20231012 | 122500 | 6977215100 | 69800 | 69900 | 69900 | 69800 | 57 |
| 402 | 20231012 | 122400 | 6973235800 | 69900 | 69900 | 69900 | 69900 | 6 |
| 403 | 20231012 | 122300 | 6972816400 | 69900 | 69900 | 69900 | 69900 | 2 |
| 404 | 20231012 | 122200 | 6972676600 | 69800 | 69900 | 69900 | 69800 | 134 |
| 405 | 20231012 | 122100 | 6963322900 | 69900 | 69900 | 69900 | 69800 | 349 |
| 406 | 20231012 | 122000 | 6938931800 | 69900 | 70000 | 70000 | 69900 | 367 |
| 407 | 20231012 | 121900 | 6913265800 | 70200 | 70100 | 70200 | 70100 | 39 |
| 408 | 20231012 | 121800 | 6910530500 | 70000 | 70000 | 70000 | 70000 | 10 |
| 409 | 20231012 | 121700 | 6909830500 | 70100 | 70000 | 70100 | 70000 | 302 |
| 410 | 20231012 | 121600 | 6888689300 | 69900 | 69900 | 69900 | 69900 | 0 |
| 411 | 20231012 | 121500 | 6888689300 | 69900 | 69900 | 69900 | 69900 | 47 |
| 412 | 20231012 | 121400 | 6885404000 | 69900 | 69900 | 69900 | 69800 | 115 |
| 413 | 20231012 | 121300 | 6877367400 | 69900 | 69800 | 69900 | 69800 | 32 |
| 414 | 20231012 | 121200 | 6875130700 | 69900 | 69900 | 69900 | 69900 | 113 |
| 415 | 20231012 | 121100 | 6867232000 | 69900 | 69800 | 69900 | 69700 | 143 |
| 416 | 20231012 | 121000 | 6857250100 | 69800 | 69700 | 69800 | 69700 | 60 |
| 417 | 20231012 | 120900 | 6853063300 | 69700 | 69800 | 69800 | 69700 | 588 |
| 418 | 20231012 | 120800 | 6812045800 | 69800 | 69900 | 69900 | 69800 | 329 |
| 419 | 20231012 | 120700 | 6789059400 | 70000 | 70000 | 70000 | 69900 | 579 |
| 420 | 20231012 | 120600 | 6748583000 | 70000 | 70000 | 70000 | 70000 | 39 |
| 421 | 20231012 | 120500 | 6745853000 | 70000 | 70000 | 70100 | 70000 | 101 |
| 422 | 20231012 | 120400 | 6738782100 | 70100 | 70100 | 70100 | 70100 | 6 |
| 423 | 20231012 | 120300 | 6738361500 | 70100 | 70000 | 70100 | 70000 | 21 |
| 424 | 20231012 | 120200 | 6736891400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 425 | 20231012 | 120100 | 6736891400 | 70100 | 70000 | 70100 | 70000 | 133 |
| 426 | 20231012 | 120000 | 6727578100 | 70000 | 70000 | 70000 | 70000 | 30 |
| 427 | 20231012 | 115900 | 6725478100 | 70000 | 70000 | 70000 | 70000 | 9 |
| 428 | 20231012 | 115800 | 6724848100 | 70100 | 70100 | 70100 | 70000 | 178 |
| 429 | 20231012 | 115700 | 6712370900 | 70200 | 70300 | 70300 | 70200 | 120 |
| 430 | 20231012 | 115600 | 6703943900 | 70300 | 70200 | 70300 | 70200 | 32 |
| 431 | 20231012 | 115500 | 6701696900 | 70400 | 70400 | 70400 | 70400 | 300 |
| 432 | 20231012 | 115400 | 6680576900 | 70400 | 70400 | 70400 | 70400 | 21 |
| 433 | 20231012 | 115300 | 6679098500 | 70500 | 70400 | 70500 | 70400 | 16 |
| 434 | 20231012 | 115200 | 6677970600 | 70400 | 70500 | 70500 | 70400 | 55 |
| 435 | 20231012 | 115100 | 6674098100 | 70500 | 70500 | 70500 | 70500 | 1 |
| 436 | 20231012 | 115000 | 6674027600 | 70400 | 70600 | 70600 | 70400 | 3 |
| 437 | 20231012 | 114900 | 6673816000 | 70600 | 70500 | 70600 | 70500 | 101 |
| 438 | 20231012 | 114800 | 6666689500 | 70500 | 70600 | 70700 | 70500 | 57 |
| 439 | 20231012 | 114700 | 6662661100 | 70600 | 70600 | 70600 | 70600 | 100 |
| 440 | 20231012 | 114600 | 6655601100 | 70600 | 70600 | 70600 | 70600 | 18 |
| 441 | 20231012 | 114500 | 6654330300 | 70600 | 70400 | 70600 | 70400 | 26 |
| 442 | 20231012 | 114400 | 6652498800 | 70400 | 70500 | 70500 | 70400 | 40 |
| 443 | 20231012 | 114300 | 6649681700 | 70400 | 70200 | 70400 | 70200 | 75 |
| 444 | 20231012 | 114200 | 6644401900 | 70400 | 70400 | 70400 | 70400 | 9 |
| 445 | 20231012 | 114100 | 6643768300 | 70400 | 70400 | 70400 | 70400 | 42 |
| 446 | 20231012 | 114000 | 6640811500 | 70300 | 70100 | 70300 | 70100 | 11 |
| 447 | 20231012 | 113900 | 6640038800 | 70100 | 70300 | 70300 | 70100 | 82 |
| 448 | 20231012 | 113800 | 6634283700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 449 | 20231012 | 113700 | 6634283700 | 70300 | 70300 | 70300 | 70300 | 77 |
| 450 | 20231012 | 113600 | 6628870600 | 70300 | 70500 | 70600 | 70300 | 61 |
| 451 | 20231012 | 113500 | 6624577800 | 70600 | 70600 | 70600 | 70600 | 67 |
| 452 | 20231012 | 113400 | 6619847600 | 70500 | 70500 | 70500 | 70500 | 38 |
| 453 | 20231012 | 113300 | 6617168600 | 70500 | 70500 | 70500 | 70500 | 52 |
| 454 | 20231012 | 113200 | 6613502600 | 70500 | 70300 | 70500 | 70300 | 257 |
| 455 | 20231012 | 113100 | 6595407700 | 70300 | 70300 | 70300 | 70300 | 0 |
| 456 | 20231012 | 113000 | 6595407700 | 70300 | 70300 | 70300 | 70300 | 4 |
| 457 | 20231012 | 112900 | 6595126500 | 70300 | 70300 | 70300 | 70200 | 49 |
| 458 | 20231012 | 112800 | 6591685200 | 70300 | 70300 | 70300 | 70300 | 42 |
| 459 | 20231012 | 112700 | 6588732600 | 70300 | 70300 | 70300 | 70300 | 5 |
| 460 | 20231012 | 112600 | 6588381100 | 70300 | 70400 | 70400 | 70300 | 20 |
| 461 | 20231012 | 112500 | 6586974200 | 70400 | 70400 | 70400 | 70300 | 50 |
| 462 | 20231012 | 112400 | 6583456200 | 70300 | 70300 | 70300 | 70300 | 11 |
| 463 | 20231012 | 112300 | 6582682900 | 70300 | 70300 | 70300 | 70300 | 3 |
| 464 | 20231012 | 112200 | 6582472000 | 70300 | 70300 | 70300 | 70300 | 55 |
| 465 | 20231012 | 112100 | 6578605500 | 70100 | 70300 | 70300 | 70100 | 4 |
| 466 | 20231012 | 112000 | 6578324500 | 70300 | 70100 | 70300 | 70000 | 271 |
| 467 | 20231012 | 111900 | 6559319400 | 70200 | 70300 | 70300 | 70200 | 90 |
| 468 | 20231012 | 111800 | 6552993000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 469 | 20231012 | 111700 | 6552993000 | 70300 | 70100 | 70300 | 70000 | 267 |
| 470 | 20231012 | 111600 | 6534260300 | 70000 | 70000 | 70000 | 70000 | 3 |
| 471 | 20231012 | 111500 | 6534050300 | 70000 | 70100 | 70100 | 70000 | 125 |
| 472 | 20231012 | 111400 | 6525298700 | 70000 | 70000 | 70000 | 70000 | 10 |
| 473 | 20231012 | 111300 | 6524598700 | 70000 | 70000 | 70000 | 70000 | 5 |
| 474 | 20231012 | 111200 | 6524248700 | 70000 | 70000 | 70000 | 70000 | 4 |
| 475 | 20231012 | 111100 | 6523968700 | 70000 | 70000 | 70000 | 70000 | 15 |
| 476 | 20231012 | 111000 | 6522918700 | 70000 | 70000 | 70000 | 69900 | 68 |
| 477 | 20231012 | 110900 | 6518158900 | 70000 | 70100 | 70200 | 70000 | 123 |
| 478 | 20231012 | 110800 | 6509529100 | 70200 | 70000 | 70200 | 69800 | 291 |
| 479 | 20231012 | 110700 | 6489185800 | 70000 | 70100 | 70200 | 70000 | 91 |
| 480 | 20231012 | 110600 | 6482810100 | 70100 | 70100 | 70100 | 70100 | 15 |
| 481 | 20231012 | 110500 | 6481758600 | 70000 | 70000 | 70200 | 69700 | 1290 |
| 482 | 20231012 | 110400 | 6391670900 | 70300 | 70000 | 70300 | 70000 | 160 |
| 483 | 20231012 | 110300 | 6380423600 | 70300 | 70300 | 70300 | 70200 | 304 |
| 484 | 20231012 | 110200 | 6359057100 | 70300 | 70000 | 70300 | 70000 | 18 |
| 485 | 20231012 | 110100 | 6357794100 | 70000 | 70100 | 70300 | 70000 | 38 |
| 486 | 20231012 | 110000 | 6355132600 | 70100 | 70000 | 70100 | 70000 | 999 |
| 487 | 20231012 | 105900 | 6285190400 | 70100 | 70200 | 70200 | 70100 | 851 |
| 488 | 20231012 | 105800 | 6225531400 | 70200 | 70300 | 70300 | 70200 | 590 |
| 489 | 20231012 | 105700 | 6184083400 | 70400 | 70600 | 70600 | 70300 | 763 |
| 490 | 20231012 | 105600 | 6130387800 | 70600 | 70600 | 70600 | 70400 | 113 |
| 491 | 20231012 | 105500 | 6122428400 | 70400 | 70400 | 70600 | 70400 | 27 |
| 492 | 20231012 | 105400 | 6120527400 | 70600 | 70400 | 70600 | 70400 | 241 |
| 493 | 20231012 | 105300 | 6103538700 | 70400 | 70400 | 70500 | 70300 | 260 |
| 494 | 20231012 | 105200 | 6085240800 | 70300 | 70400 | 70400 | 70300 | 205 |
| 495 | 20231012 | 105100 | 6070819800 | 70400 | 70500 | 70600 | 70400 | 302 |
| 496 | 20231012 | 105000 | 6049531700 | 70600 | 70800 | 70900 | 70500 | 1614 |
| 497 | 20231012 | 104900 | 5935585800 | 70800 | 70900 | 71000 | 70800 | 234 |
| 498 | 20231012 | 104800 | 5919002800 | 70900 | 71100 | 71100 | 70900 | 198 |
| 499 | 20231012 | 104700 | 5904964400 | 71000 | 71000 | 71100 | 71000 | 47 |
| 500 | 20231012 | 104600 | 5901627200 | 71000 | 71100 | 71100 | 71000 | 580 |
| 501 | 20231012 | 104500 | 5860432900 | 71200 | 71100 | 71200 | 71000 | 118 |
| 502 | 20231012 | 104400 | 5852048200 | 71000 | 71000 | 71000 | 71000 | 43 |
| 503 | 20231012 | 104300 | 5848995200 | 71000 | 71200 | 71200 | 71000 | 129 |
| 504 | 20231012 | 104200 | 5839834400 | 71200 | 71200 | 71200 | 71200 | 15 |
| 505 | 20231012 | 104100 | 5838766400 | 71200 | 71000 | 71200 | 70900 | 109 |
| 506 | 20231012 | 104000 | 5831037600 | 71000 | 71000 | 71200 | 70900 | 308 |
| 507 | 20231012 | 103900 | 5809158100 | 71000 | 70900 | 71000 | 70800 | 221 |
| 508 | 20231012 | 103800 | 5793485600 | 70800 | 70700 | 70800 | 70700 | 146 |
| 509 | 20231012 | 103700 | 5783161100 | 70800 | 70900 | 70900 | 70800 | 361 |
| 510 | 20231012 | 103600 | 5757587200 | 71000 | 71000 | 71100 | 71000 | 168 |
| 511 | 20231012 | 103500 | 5745659000 | 71000 | 71200 | 71200 | 71000 | 124 |
| 512 | 20231012 | 103400 | 5736846300 | 71400 | 71000 | 71400 | 71000 | 222 |
| 513 | 20231012 | 103300 | 5721063600 | 71000 | 71200 | 71200 | 71000 | 505 |
| 514 | 20231012 | 103200 | 5685170400 | 71200 | 71400 | 71400 | 71200 | 711 |
| 515 | 20231012 | 103100 | 5634471800 | 71500 | 71400 | 71500 | 71400 | 46 |
| 516 | 20231012 | 103000 | 5631184600 | 71400 | 71800 | 71900 | 71400 | 1513 |
| 517 | 20231012 | 102900 | 5522856800 | 71800 | 71900 | 71900 | 71800 | 246 |
| 518 | 20231012 | 102800 | 5505182100 | 71900 | 71700 | 71900 | 71700 | 196 |
| 519 | 20231012 | 102700 | 5491117200 | 71700 | 71700 | 71700 | 71700 | 63 |
| 520 | 20231012 | 102600 | 5486600100 | 71700 | 71600 | 71700 | 71600 | 117 |
| 521 | 20231012 | 102500 | 5478214200 | 71600 | 71600 | 71700 | 71600 | 93 |
| 522 | 20231012 | 102400 | 5471555100 | 71600 | 71800 | 71800 | 71600 | 191 |
| 523 | 20231012 | 102300 | 5457878500 | 71800 | 71800 | 71800 | 71800 | 289 |
| 524 | 20231012 | 102200 | 5437128300 | 71800 | 71800 | 71800 | 71800 | 99 |
| 525 | 20231012 | 102100 | 5430020100 | 71900 | 71700 | 71900 | 71700 | 132 |
| 526 | 20231012 | 102000 | 5420536000 | 71700 | 71900 | 72000 | 71700 | 1114 |
| 527 | 20231012 | 101900 | 5340517100 | 71900 | 71600 | 71900 | 71600 | 1403 |
| 528 | 20231012 | 101800 | 5239756400 | 71600 | 71400 | 71600 | 71400 | 226 |
| 529 | 20231012 | 101700 | 5223597000 | 71400 | 71400 | 71400 | 71300 | 421 |
| 530 | 20231012 | 101600 | 5193544100 | 71500 | 71600 | 71600 | 71500 | 208 |
| 531 | 20231012 | 101500 | 5178660700 | 71600 | 71600 | 71700 | 71500 | 436 |
| 532 | 20231012 | 101400 | 5147452400 | 71600 | 71700 | 71800 | 71600 | 476 |
| 533 | 20231012 | 101300 | 5113319500 | 71800 | 71900 | 72000 | 71700 | 1297 |
| 534 | 20231012 | 101200 | 5020112400 | 71900 | 71900 | 72000 | 71900 | 1295 |
| 535 | 20231012 | 101100 | 4926965200 | 72000 | 72000 | 72000 | 71900 | 1005 |
| 536 | 20231012 | 101000 | 4854671800 | 72000 | 71400 | 72000 | 71400 | 5616 |
| 537 | 20231012 | 100900 | 4451855300 | 71400 | 71200 | 71400 | 71200 | 2458 |
| 538 | 20231012 | 100800 | 4276592800 | 71000 | 71000 | 71300 | 70900 | 697 |
| 539 | 20231012 | 100700 | 4226986900 | 71100 | 70700 | 71100 | 70700 | 2085 |
| 540 | 20231012 | 100600 | 4079036200 | 70600 | 70500 | 70600 | 70500 | 129 |
| 541 | 20231012 | 100500 | 4069939800 | 70500 | 70400 | 70500 | 70400 | 95 |
| 542 | 20231012 | 100400 | 4063246600 | 70500 | 70600 | 70600 | 70300 | 131 |
| 543 | 20231012 | 100300 | 4054011200 | 70500 | 70300 | 70500 | 70300 | 63 |
| 544 | 20231012 | 100200 | 4049574800 | 70400 | 70300 | 70400 | 70300 | 31 |
| 545 | 20231012 | 100100 | 4047395300 | 70300 | 70300 | 70300 | 70300 | 375 |
| 546 | 20231012 | 100000 | 4021032800 | 70300 | 70300 | 70400 | 70300 | 289 |
| 547 | 20231012 | 095900 | 4000708900 | 70400 | 70500 | 70500 | 70300 | 106 |
| 548 | 20231012 | 095800 | 3993238000 | 70500 | 70500 | 70500 | 70400 | 257 |
| 549 | 20231012 | 095700 | 3975120600 | 70500 | 70300 | 70500 | 70300 | 314 |
| 550 | 20231012 | 095600 | 3953009200 | 70400 | 70400 | 70400 | 70400 | 430 |
| 551 | 20231012 | 095500 | 3922737200 | 70700 | 70800 | 70800 | 70300 | 301 |
| 552 | 20231012 | 095400 | 3901486600 | 70800 | 70800 | 70900 | 70800 | 142 |
| 553 | 20231012 | 095300 | 3891427700 | 70800 | 70900 | 70900 | 70800 | 347 |
| 554 | 20231012 | 095200 | 3866849200 | 70900 | 71000 | 71000 | 70900 | 412 |
| 555 | 20231012 | 095100 | 3837622900 | 71000 | 71000 | 71000 | 70900 | 1671 |
| 556 | 20231012 | 095000 | 3718993200 | 71000 | 70700 | 71000 | 70700 | 3311 |
| 557 | 20231012 | 094900 | 3484317800 | 70500 | 70400 | 70800 | 70400 | 3031 |
| 558 | 20231012 | 094800 | 3270254100 | 70400 | 70300 | 70400 | 70200 | 783 |
| 559 | 20231012 | 094700 | 3215223800 | 70400 | 70400 | 70500 | 70400 | 599 |
| 560 | 20231012 | 094600 | 3173037400 | 70500 | 70400 | 70500 | 70400 | 140 |
| 561 | 20231012 | 094500 | 3163178700 | 70400 | 70400 | 70400 | 70300 | 912 |
| 562 | 20231012 | 094400 | 3098974800 | 70500 | 70400 | 70500 | 70400 | 296 |
| 563 | 20231012 | 094300 | 3078133300 | 70400 | 70500 | 70500 | 70200 | 494 |
| 564 | 20231012 | 094200 | 3043351300 | 70600 | 70700 | 70700 | 70500 | 130 |
| 565 | 20231012 | 094100 | 3034164300 | 70700 | 70600 | 70700 | 70400 | 790 |
| 566 | 20231012 | 094000 | 2978381500 | 70600 | 70400 | 70600 | 70400 | 1698 |
| 567 | 20231012 | 093900 | 2858610600 | 70400 | 70000 | 70400 | 70000 | 781 |
| 568 | 20231012 | 093800 | 2803735400 | 70000 | 69700 | 70000 | 69700 | 791 |
| 569 | 20231012 | 093700 | 2748520900 | 69700 | 69600 | 69700 | 69500 | 403 |
| 570 | 20231012 | 093600 | 2720472500 | 69700 | 69600 | 69700 | 69600 | 497 |
| 571 | 20231012 | 093500 | 2685875200 | 69700 | 69700 | 69700 | 69600 | 201 |
| 572 | 20231012 | 093400 | 2671866900 | 69700 | 69900 | 69900 | 69700 | 239 |
| 573 | 20231012 | 093300 | 2655194500 | 69800 | 69700 | 70000 | 69700 | 436 |
| 574 | 20231012 | 093200 | 2624759500 | 69700 | 70000 | 70100 | 69700 | 920 |
| 575 | 20231012 | 093100 | 2560446600 | 70100 | 70000 | 70100 | 70000 | 352 |
| 576 | 20231012 | 093000 | 2535804800 | 70100 | 70300 | 70300 | 70100 | 455 |
| 577 | 20231012 | 092900 | 2503876100 | 70200 | 70300 | 70300 | 70200 | 670 |
| 578 | 20231012 | 092800 | 2456775700 | 70400 | 70600 | 70600 | 70400 | 2441 |
| 579 | 20231012 | 092700 | 2284650300 | 70600 | 70600 | 70600 | 70500 | 899 |
| 580 | 20231012 | 092600 | 2221193800 | 70600 | 70600 | 70700 | 70500 | 1115 |
| 581 | 20231012 | 092500 | 2142475300 | 70600 | 70400 | 70600 | 70400 | 923 |
| 582 | 20231012 | 092400 | 2077328300 | 70400 | 70700 | 70700 | 70400 | 357 |
| 583 | 20231012 | 092300 | 2052105700 | 70700 | 70400 | 70700 | 70400 | 1571 |
| 584 | 20231012 | 092200 | 1941325000 | 70300 | 70200 | 70300 | 70100 | 1301 |
| 585 | 20231012 | 092100 | 1849928600 | 70200 | 69600 | 70200 | 69600 | 1313 |
| 586 | 20231012 | 092000 | 1758068400 | 69700 | 69800 | 69800 | 69600 | 685 |
| 587 | 20231012 | 091900 | 1710312400 | 69900 | 69900 | 70000 | 69800 | 260 |
| 588 | 20231012 | 091800 | 1692141800 | 69900 | 70100 | 70100 | 69900 | 1051 |
| 589 | 20231012 | 091700 | 1618563600 | 70100 | 70200 | 70300 | 70100 | 471 |
| 590 | 20231012 | 091600 | 1585491000 | 70200 | 69700 | 70200 | 69700 | 1858 |
| 591 | 20231012 | 091500 | 1455308500 | 69800 | 69900 | 70000 | 69700 | 1107 |
| 592 | 20231012 | 091400 | 1378029900 | 69900 | 69900 | 70100 | 69900 | 712 |
| 593 | 20231012 | 091300 | 1328204000 | 69900 | 70200 | 70200 | 69900 | 897 |
| 594 | 20231012 | 091200 | 1265333400 | 70200 | 70100 | 70200 | 69800 | 2490 |
| 595 | 20231012 | 091100 | 1090836500 | 70100 | 70000 | 70200 | 70000 | 1692 |
| 596 | 20231012 | 091000 | 972280300 | 70000 | 69700 | 70000 | 69600 | 2974 |
| 597 | 20231012 | 090900 | 764526500 | 69600 | 69500 | 69600 | 69400 | 732 |
| 598 | 20231012 | 090800 | 713654900 | 69400 | 69500 | 69500 | 69400 | 406 |
| 599 | 20231012 | 090700 | 685457300 | 69400 | 69100 | 69500 | 69100 | 902 |
| 600 | 20231012 | 090600 | 622972500 | 69100 | 68900 | 69300 | 68800 | 971 |
| 601 | 20231012 | 090500 | 555969300 | 68900 | 68900 | 69000 | 68800 | 272 |
| 602 | 20231012 | 090400 | 537228400 | 68900 | 69500 | 69700 | 68700 | 2791 |
| 603 | 20231012 | 090300 | 343607100 | 69500 | 69400 | 69500 | 69200 | 550 |
| 604 | 20231012 | 090200 | 305420400 | 69200 | 68600 | 69600 | 68600 | 1511 |
| 605 | 20231012 | 090100 | 200874700 | 68600 | 68900 | 69000 | 68600 | 466 |
| 606 | 20231012 | 090000 | 168812200 | 68700 | 69000 | 69000 | 68700 | 2446 |