34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 3 | 20231026 | 191900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20231026 | 191800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20231026 | 191700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20231026 | 191600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20231026 | 191500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20231026 | 191400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20231026 | 191300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20231026 | 191200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20231026 | 191100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20231026 | 191000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20231026 | 190900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20231026 | 190800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20231026 | 190700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20231026 | 190600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20231026 | 190500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20231026 | 190400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20231026 | 190300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20231026 | 190200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20231026 | 190100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20231026 | 190000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20231026 | 185900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20231026 | 185800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20231026 | 185700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20231026 | 185600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20231026 | 185500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20231026 | 185400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20231026 | 185300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20231026 | 185200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20231026 | 185100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20231026 | 185000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 33 | 20231026 | 184900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20231026 | 184800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20231026 | 184700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20231026 | 184600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20231026 | 184500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20231026 | 184400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20231026 | 184300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20231026 | 184200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20231026 | 184100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20231026 | 184000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20231026 | 183900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20231026 | 183800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20231026 | 183700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20231026 | 183600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20231026 | 183500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20231026 | 183400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20231026 | 183300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20231026 | 183200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20231026 | 183100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20231026 | 183000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20231026 | 182900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20231026 | 182800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20231026 | 182700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20231026 | 182600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20231026 | 182500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20231026 | 182400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20231026 | 182300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20231026 | 182200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20231026 | 182100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20231026 | 182000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 63 | 20231026 | 181900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20231026 | 181800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20231026 | 181700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20231026 | 181600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20231026 | 181500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20231026 | 181400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20231026 | 181300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20231026 | 181200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20231026 | 181100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20231026 | 181000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20231026 | 180900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20231026 | 180800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20231026 | 180700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20231026 | 180600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20231026 | 180500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20231026 | 180400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20231026 | 180300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20231026 | 180200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20231026 | 180100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20231026 | 180000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20231026 | 175900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20231026 | 175800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20231026 | 175700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20231026 | 175600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20231026 | 175500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20231026 | 175400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20231026 | 175300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20231026 | 175200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20231026 | 175100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20231026 | 175000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 93 | 20231026 | 174900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20231026 | 174800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20231026 | 174700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20231026 | 174600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20231026 | 174500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20231026 | 174400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20231026 | 174300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20231026 | 174200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20231026 | 174100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20231026 | 174000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20231026 | 173900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20231026 | 173800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20231026 | 173700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20231026 | 173600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20231026 | 173500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20231026 | 173400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20231026 | 173300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20231026 | 173200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20231026 | 173100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20231026 | 173000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20231026 | 172900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20231026 | 172800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20231026 | 172700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20231026 | 172600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20231026 | 172500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20231026 | 172400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20231026 | 172300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20231026 | 172200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20231026 | 172100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20231026 | 172000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 123 | 20231026 | 171900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20231026 | 171800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20231026 | 171700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20231026 | 171600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20231026 | 171500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20231026 | 171400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20231026 | 171300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20231026 | 171200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20231026 | 171100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20231026 | 171000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20231026 | 170900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20231026 | 170800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20231026 | 170700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20231026 | 170600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20231026 | 170500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20231026 | 170400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20231026 | 170300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20231026 | 170200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20231026 | 170100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20231026 | 170000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20231026 | 165900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20231026 | 165800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20231026 | 165700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20231026 | 165600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20231026 | 165500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20231026 | 165400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20231026 | 165300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20231026 | 165200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20231026 | 165100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20231026 | 165000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 153 | 20231026 | 164900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20231026 | 164800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20231026 | 164700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20231026 | 164600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20231026 | 164500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20231026 | 164400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20231026 | 164300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20231026 | 164200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20231026 | 164100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20231026 | 164000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20231026 | 163900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20231026 | 163800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20231026 | 163700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20231026 | 163600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20231026 | 163500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20231026 | 163400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20231026 | 163300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20231026 | 163200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20231026 | 163100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20231026 | 163000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20231026 | 162900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20231026 | 162800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20231026 | 162700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20231026 | 162600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20231026 | 162500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20231026 | 162400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20231026 | 162300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20231026 | 162200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20231026 | 162100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20231026 | 162000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 183 | 20231026 | 161900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20231026 | 161800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20231026 | 161700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20231026 | 161600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20231026 | 161500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20231026 | 161400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 189 | 20231026 | 161300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 190 | 20231026 | 161200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 191 | 20231026 | 161100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 192 | 20231026 | 161000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 193 | 20231026 | 160900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 194 | 20231026 | 160800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 195 | 20231026 | 160700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 196 | 20231026 | 160600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 197 | 20231026 | 160500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 198 | 20231026 | 160400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 199 | 20231026 | 160300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 200 | 20231026 | 160200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 201 | 20231026 | 160100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 202 | 20231026 | 160000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 203 | 20231026 | 155900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 204 | 20231026 | 155800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 205 | 20231026 | 155700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 206 | 20231026 | 155600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 207 | 20231026 | 155500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 208 | 20231026 | 155400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 209 | 20231026 | 155300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 210 | 20231026 | 155200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 211 | 20231026 | 155100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 212 | 20231026 | 155000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 213 | 20231026 | 154900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 214 | 20231026 | 154800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 215 | 20231026 | 154700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 216 | 20231026 | 154600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 217 | 20231026 | 154500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 218 | 20231026 | 154400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 219 | 20231026 | 154300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 220 | 20231026 | 154200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 221 | 20231026 | 154100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 222 | 20231026 | 154000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 223 | 20231026 | 153900 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 224 | 20231026 | 153800 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 225 | 20231026 | 153700 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 226 | 20231026 | 153600 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 227 | 20231026 | 153500 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 228 | 20231026 | 153400 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 229 | 20231026 | 153300 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 230 | 20231026 | 153200 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 231 | 20231026 | 153100 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 232 | 20231026 | 153000 | 134213387000 | 52500 | 52500 | 52500 | 52500 | 64676 |
| 233 | 20231026 | 152900 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 234 | 20231026 | 152800 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 235 | 20231026 | 152700 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 236 | 20231026 | 152600 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 237 | 20231026 | 152500 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 238 | 20231026 | 152400 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 239 | 20231026 | 152300 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 240 | 20231026 | 152200 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 241 | 20231026 | 152100 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 242 | 20231026 | 152000 | 130817897000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 243 | 20231026 | 151900 | 130817897000 | 52500 | 52500 | 52600 | 52400 | 5931 |
| 244 | 20231026 | 151800 | 130506958900 | 52500 | 52600 | 52600 | 52400 | 9419 |
| 245 | 20231026 | 151700 | 130012523600 | 52500 | 52600 | 52700 | 52500 | 3649 |
| 246 | 20231026 | 151600 | 129820846900 | 52600 | 52700 | 52700 | 52500 | 5097 |
| 247 | 20231026 | 151500 | 129552720100 | 52700 | 52700 | 52700 | 52600 | 3473 |
| 248 | 20231026 | 151400 | 129370028600 | 52600 | 52600 | 52700 | 52600 | 5626 |
| 249 | 20231026 | 151300 | 129074034800 | 52600 | 52700 | 52800 | 52600 | 2805 |
| 250 | 20231026 | 151200 | 128926267500 | 52700 | 52800 | 52800 | 52600 | 7999 |
| 251 | 20231026 | 151100 | 128504667300 | 52800 | 52700 | 52800 | 52700 | 6289 |
| 252 | 20231026 | 151000 | 128172767100 | 52700 | 52800 | 52800 | 52700 | 2081 |
| 253 | 20231026 | 150900 | 128062973900 | 52800 | 52900 | 52900 | 52700 | 6330 |
| 254 | 20231026 | 150800 | 127728804900 | 52900 | 52800 | 52900 | 52800 | 3386 |
| 255 | 20231026 | 150700 | 127549871900 | 52800 | 52800 | 52900 | 52700 | 6213 |
| 256 | 20231026 | 150600 | 127221846900 | 52800 | 52800 | 52900 | 52700 | 4532 |
| 257 | 20231026 | 150500 | 126982567200 | 52800 | 52800 | 52900 | 52700 | 4994 |
| 258 | 20231026 | 150400 | 126718900200 | 52700 | 52800 | 52900 | 52700 | 4440 |
| 259 | 20231026 | 150300 | 126484415200 | 52900 | 52900 | 52900 | 52700 | 5583 |
| 260 | 20231026 | 150200 | 126189597200 | 52800 | 52900 | 52900 | 52700 | 5115 |
| 261 | 20231026 | 150100 | 125919634400 | 52800 | 53000 | 53000 | 52800 | 8270 |
| 262 | 20231026 | 150000 | 125481999100 | 52900 | 52900 | 53000 | 52900 | 2775 |
| 263 | 20231026 | 145900 | 125335037500 | 53000 | 53000 | 53000 | 52900 | 1823 |
| 264 | 20231026 | 145800 | 125238541700 | 53000 | 53000 | 53100 | 52900 | 6020 |
| 265 | 20231026 | 145700 | 124919498300 | 53000 | 53100 | 53200 | 53000 | 12798 |
| 266 | 20231026 | 145600 | 124240252300 | 53200 | 53200 | 53200 | 53100 | 4463 |
| 267 | 20231026 | 145500 | 124003183800 | 53200 | 53200 | 53200 | 53100 | 1965 |
| 268 | 20231026 | 145400 | 123898664500 | 53100 | 53000 | 53200 | 53000 | 6083 |
| 269 | 20231026 | 145300 | 123575621500 | 53100 | 53200 | 53200 | 53000 | 8090 |
| 270 | 20231026 | 145200 | 123146308000 | 53100 | 53000 | 53200 | 52900 | 12553 |
| 271 | 20231026 | 145100 | 122480259500 | 53000 | 52900 | 53000 | 52800 | 6413 |
| 272 | 20231026 | 145000 | 122140973000 | 52900 | 53000 | 53000 | 52800 | 6406 |
| 273 | 20231026 | 144900 | 121802249000 | 53000 | 52900 | 53000 | 52800 | 5453 |
| 274 | 20231026 | 144800 | 121513684500 | 52900 | 52700 | 52900 | 52600 | 10552 |
| 275 | 20231026 | 144700 | 120956746300 | 52700 | 52700 | 52700 | 52600 | 2037 |
| 276 | 20231026 | 144600 | 120849481100 | 52700 | 52700 | 52700 | 52600 | 1181 |
| 277 | 20231026 | 144500 | 120787300700 | 52700 | 52700 | 52700 | 52600 | 3585 |
| 278 | 20231026 | 144400 | 120598518300 | 52600 | 52700 | 52800 | 52600 | 4072 |
| 279 | 20231026 | 144300 | 120383832800 | 52700 | 52700 | 52700 | 52600 | 5044 |
| 280 | 20231026 | 144200 | 120118040200 | 52700 | 52600 | 52700 | 52600 | 2391 |
| 281 | 20231026 | 144100 | 119992078000 | 52600 | 52700 | 52800 | 52600 | 10504 |
| 282 | 20231026 | 144000 | 119438514100 | 52800 | 52800 | 52900 | 52700 | 12499 |
| 283 | 20231026 | 143900 | 118778762100 | 52800 | 52700 | 52800 | 52600 | 6084 |
| 284 | 20231026 | 143800 | 118457955000 | 52600 | 52700 | 52700 | 52600 | 1890 |
| 285 | 20231026 | 143700 | 118358451000 | 52700 | 52700 | 52700 | 52600 | 2317 |
| 286 | 20231026 | 143600 | 118236483700 | 52700 | 52600 | 52800 | 52500 | 5962 |
| 287 | 20231026 | 143500 | 117922705300 | 52600 | 52700 | 52700 | 52500 | 9393 |
| 288 | 20231026 | 143400 | 117428810200 | 52700 | 52500 | 52700 | 52400 | 13021 |
| 289 | 20231026 | 143300 | 116744470300 | 52600 | 52200 | 52600 | 52200 | 12015 |
| 290 | 20231026 | 143200 | 116114885500 | 52200 | 52300 | 52300 | 52200 | 854 |
| 291 | 20231026 | 143100 | 116070296700 | 52200 | 52300 | 52400 | 52200 | 5700 |
| 292 | 20231026 | 143000 | 115772252100 | 52300 | 52300 | 52400 | 52200 | 14093 |
| 293 | 20231026 | 142900 | 115035494500 | 52200 | 52100 | 52200 | 52100 | 7438 |
| 294 | 20231026 | 142800 | 114647498600 | 52100 | 52200 | 52300 | 52100 | 4542 |
| 295 | 20231026 | 142700 | 114410426900 | 52200 | 52200 | 52300 | 52100 | 10997 |
| 296 | 20231026 | 142600 | 113836633700 | 52100 | 52300 | 52300 | 52100 | 8149 |
| 297 | 20231026 | 142500 | 113411912600 | 52200 | 52400 | 52400 | 52200 | 5563 |
| 298 | 20231026 | 142400 | 113121243500 | 52300 | 52300 | 52400 | 52200 | 16734 |
| 299 | 20231026 | 142300 | 112246636500 | 52300 | 52400 | 52400 | 52300 | 5992 |
| 300 | 20231026 | 142200 | 111933211100 | 52300 | 52500 | 52500 | 52300 | 2044 |
| 301 | 20231026 | 142100 | 111826149700 | 52500 | 52400 | 52500 | 52400 | 6099 |
| 302 | 20231026 | 142000 | 111506519900 | 52400 | 52400 | 52500 | 52400 | 4067 |
| 303 | 20231026 | 141900 | 111293392600 | 52400 | 52500 | 52500 | 52400 | 6540 |
| 304 | 20231026 | 141800 | 110950620400 | 52500 | 52500 | 52500 | 52400 | 2722 |
| 305 | 20231026 | 141700 | 110807886700 | 52500 | 52600 | 52600 | 52500 | 4829 |
| 306 | 20231026 | 141600 | 110554322300 | 52500 | 52600 | 52600 | 52500 | 3958 |
| 307 | 20231026 | 141500 | 110346451500 | 52600 | 52600 | 52600 | 52500 | 1886 |
| 308 | 20231026 | 141400 | 110247378100 | 52500 | 52600 | 52700 | 52500 | 10597 |
| 309 | 20231026 | 141300 | 109690531500 | 52700 | 52800 | 52800 | 52700 | 4735 |
| 310 | 20231026 | 141200 | 109440935000 | 52700 | 52700 | 52800 | 52700 | 1614 |
| 311 | 20231026 | 141100 | 109355785900 | 52800 | 52900 | 52900 | 52700 | 5423 |
| 312 | 20231026 | 141000 | 109069452600 | 52900 | 52900 | 52900 | 52800 | 1929 |
| 313 | 20231026 | 140900 | 108967490600 | 52900 | 52900 | 52900 | 52800 | 1091 |
| 314 | 20231026 | 140800 | 108909828100 | 52900 | 53000 | 53000 | 52800 | 3702 |
| 315 | 20231026 | 140700 | 108713996500 | 52900 | 53000 | 53000 | 52800 | 4453 |
| 316 | 20231026 | 140600 | 108478381200 | 53000 | 52800 | 53000 | 52800 | 6287 |
| 317 | 20231026 | 140500 | 108145834700 | 52900 | 52800 | 52900 | 52800 | 587 |
| 318 | 20231026 | 140400 | 108114790500 | 52800 | 53000 | 53000 | 52800 | 5328 |
| 319 | 20231026 | 140300 | 107833043800 | 53000 | 53000 | 53000 | 52900 | 1580 |
| 320 | 20231026 | 140200 | 107749361300 | 53000 | 52900 | 53000 | 52800 | 9344 |
| 321 | 20231026 | 140100 | 107255112800 | 52900 | 52900 | 52900 | 52800 | 2501 |
| 322 | 20231026 | 140000 | 107122840500 | 52800 | 52700 | 52900 | 52700 | 6957 |
| 323 | 20231026 | 135900 | 106755432200 | 52700 | 52800 | 52800 | 52700 | 327 |
| 324 | 20231026 | 135800 | 106738177900 | 52800 | 52700 | 52800 | 52500 | 11510 |
| 325 | 20231026 | 135700 | 106132125000 | 52700 | 52700 | 52700 | 52600 | 9257 |
| 326 | 20231026 | 135600 | 105645181100 | 52700 | 52700 | 52700 | 52600 | 596 |
| 327 | 20231026 | 135500 | 105613819700 | 52600 | 52600 | 52700 | 52600 | 1329 |
| 328 | 20231026 | 135400 | 105543894300 | 52600 | 52500 | 52800 | 52500 | 13792 |
| 329 | 20231026 | 135300 | 104818523300 | 52500 | 52600 | 52600 | 52500 | 1835 |
| 330 | 20231026 | 135200 | 104722168600 | 52500 | 52600 | 52600 | 52500 | 3994 |
| 331 | 20231026 | 135100 | 104512472100 | 52500 | 52600 | 52700 | 52500 | 6138 |
| 332 | 20231026 | 135000 | 104189625600 | 52600 | 52700 | 52700 | 52600 | 6354 |
| 333 | 20231026 | 134900 | 103855392500 | 52700 | 52800 | 52800 | 52600 | 3637 |
| 334 | 20231026 | 134800 | 103663746100 | 52700 | 52800 | 52900 | 52700 | 8118 |
| 335 | 20231026 | 134700 | 103235462800 | 52800 | 52700 | 52900 | 52600 | 20068 |
| 336 | 20231026 | 134600 | 102176485600 | 52800 | 52700 | 52800 | 52700 | 4030 |
| 337 | 20231026 | 134500 | 101964093900 | 52700 | 52700 | 52800 | 52700 | 4169 |
| 338 | 20231026 | 134400 | 101744360600 | 52800 | 52800 | 52800 | 52700 | 1531 |
| 339 | 20231026 | 134300 | 101663656800 | 52800 | 52700 | 52800 | 52700 | 1770 |
| 340 | 20231026 | 134200 | 101570270000 | 52800 | 52600 | 52800 | 52600 | 8199 |
| 341 | 20231026 | 134100 | 101138602000 | 52700 | 52600 | 52700 | 52600 | 2638 |
| 342 | 20231026 | 134000 | 100999768500 | 52700 | 52700 | 52800 | 52700 | 4190 |
| 343 | 20231026 | 133900 | 100778942200 | 52700 | 52700 | 52900 | 52600 | 9297 |
| 344 | 20231026 | 133800 | 100288847400 | 52700 | 52800 | 52800 | 52600 | 5431 |
| 345 | 20231026 | 133700 | 100002684100 | 52800 | 52900 | 52900 | 52700 | 3319 |
| 346 | 20231026 | 133600 | 99827387100 | 52800 | 52900 | 52900 | 52800 | 2174 |
| 347 | 20231026 | 133500 | 99712540700 | 52900 | 52900 | 52900 | 52800 | 1955 |
| 348 | 20231026 | 133400 | 99609293500 | 52800 | 52800 | 52900 | 52800 | 1293 |
| 349 | 20231026 | 133300 | 99541017400 | 52800 | 52800 | 52900 | 52700 | 4292 |
| 350 | 20231026 | 133200 | 99314385400 | 52700 | 52800 | 52800 | 52700 | 1300 |
| 351 | 20231026 | 133100 | 99245853300 | 52800 | 52700 | 52800 | 52700 | 602 |
| 352 | 20231026 | 133000 | 99214111900 | 52800 | 52700 | 52900 | 52600 | 13495 |
| 353 | 20231026 | 132900 | 98502159400 | 52700 | 52700 | 52700 | 52600 | 12373 |
| 354 | 20231026 | 132800 | 97851228500 | 52600 | 52700 | 52800 | 52600 | 5695 |
| 355 | 20231026 | 132700 | 97551199500 | 52700 | 52800 | 52800 | 52700 | 7934 |
| 356 | 20231026 | 132600 | 97133046600 | 52700 | 52700 | 52800 | 52700 | 2527 |
| 357 | 20231026 | 132500 | 96999706700 | 52800 | 52800 | 52800 | 52700 | 1466 |
| 358 | 20231026 | 132400 | 96922337500 | 52800 | 52800 | 52800 | 52700 | 2076 |
| 359 | 20231026 | 132300 | 96812826600 | 52700 | 52800 | 52900 | 52700 | 3661 |
| 360 | 20231026 | 132200 | 96619527600 | 52800 | 52900 | 52900 | 52800 | 3659 |
| 361 | 20231026 | 132100 | 96426320000 | 52800 | 52900 | 52900 | 52800 | 631 |
| 362 | 20231026 | 132000 | 96392983900 | 52800 | 52800 | 52900 | 52800 | 2169 |
| 363 | 20231026 | 131900 | 96278443700 | 52900 | 52900 | 52900 | 52800 | 983 |
| 364 | 20231026 | 131800 | 96226533900 | 52900 | 52800 | 52900 | 52800 | 5764 |
| 365 | 20231026 | 131700 | 95922177500 | 52900 | 52800 | 52900 | 52800 | 1130 |
| 366 | 20231026 | 131600 | 95862503600 | 52800 | 52800 | 52900 | 52700 | 2357 |
| 367 | 20231026 | 131500 | 95738063800 | 52800 | 52900 | 52900 | 52800 | 3939 |
| 368 | 20231026 | 131400 | 95530050200 | 52800 | 52800 | 52900 | 52800 | 5885 |
| 369 | 20231026 | 131300 | 95219317000 | 52800 | 52900 | 53000 | 52800 | 7684 |
| 370 | 20231026 | 131200 | 94812872500 | 52900 | 53000 | 53000 | 52900 | 560 |
| 371 | 20231026 | 131100 | 94783201500 | 53000 | 53000 | 53000 | 52900 | 366 |
| 372 | 20231026 | 131000 | 94763809000 | 53000 | 53000 | 53000 | 52900 | 755 |
| 373 | 20231026 | 130900 | 94723799600 | 52900 | 52900 | 53100 | 52800 | 5578 |
| 374 | 20231026 | 130800 | 94428243800 | 52900 | 52900 | 53000 | 52800 | 4908 |
| 375 | 20231026 | 130700 | 94168620800 | 52900 | 53000 | 53000 | 52900 | 7077 |
| 376 | 20231026 | 130600 | 93794243100 | 53000 | 53000 | 53000 | 52900 | 419 |
| 377 | 20231026 | 130500 | 93772065600 | 53000 | 52900 | 53000 | 52900 | 435 |
| 378 | 20231026 | 130400 | 93749036400 | 52900 | 53100 | 53100 | 52900 | 3581 |
| 379 | 20231026 | 130300 | 93559242600 | 53100 | 53100 | 53100 | 53000 | 827 |
| 380 | 20231026 | 130200 | 93515381100 | 53100 | 53000 | 53100 | 53000 | 1436 |
| 381 | 20231026 | 130100 | 93439263400 | 53100 | 53100 | 53200 | 53000 | 3815 |
| 382 | 20231026 | 130000 | 93236686200 | 53100 | 53200 | 53200 | 53100 | 1040 |
| 383 | 20231026 | 125900 | 93181435200 | 53200 | 53200 | 53200 | 53100 | 839 |
| 384 | 20231026 | 125800 | 93136830900 | 53100 | 53200 | 53200 | 53100 | 928 |
| 385 | 20231026 | 125700 | 93087490200 | 53200 | 53200 | 53200 | 53100 | 6847 |
| 386 | 20231026 | 125600 | 92723839900 | 53200 | 53200 | 53200 | 53100 | 341 |
| 387 | 20231026 | 125500 | 92705710700 | 53200 | 53300 | 53300 | 53100 | 974 |
| 388 | 20231026 | 125400 | 92653891400 | 53300 | 53200 | 53300 | 53200 | 1308 |
| 389 | 20231026 | 125300 | 92584283800 | 53300 | 53200 | 53300 | 53100 | 2062 |
| 390 | 20231026 | 125200 | 92474581600 | 53200 | 53200 | 53200 | 53100 | 522 |
| 391 | 20231026 | 125100 | 92446830400 | 53200 | 53200 | 53200 | 53000 | 7547 |
| 392 | 20231026 | 125000 | 92045959900 | 53200 | 53200 | 53200 | 53100 | 1194 |
| 393 | 20231026 | 124900 | 91982441400 | 53200 | 53100 | 53200 | 53000 | 6193 |
| 394 | 20231026 | 124800 | 91653585300 | 53100 | 53100 | 53100 | 53000 | 667 |
| 395 | 20231026 | 124700 | 91618209700 | 53000 | 53100 | 53100 | 53000 | 622 |
| 396 | 20231026 | 124600 | 91585237300 | 53100 | 53100 | 53100 | 53000 | 577 |
| 397 | 20231026 | 124500 | 91554643300 | 53100 | 53100 | 53100 | 53000 | 553 |
| 398 | 20231026 | 124400 | 91525290800 | 53000 | 53100 | 53100 | 53000 | 271 |
| 399 | 20231026 | 124300 | 91510918600 | 53000 | 53000 | 53100 | 53000 | 1281 |
| 400 | 20231026 | 124200 | 91443003900 | 53100 | 53000 | 53100 | 53000 | 465 |
| 401 | 20231026 | 124100 | 91418347500 | 53000 | 53200 | 53200 | 53000 | 4257 |
| 402 | 20231026 | 124000 | 91192289600 | 53200 | 53100 | 53200 | 53100 | 235 |
| 403 | 20231026 | 123900 | 91179795200 | 53100 | 53200 | 53200 | 53100 | 2159 |
| 404 | 20231026 | 123800 | 91065133800 | 53200 | 53300 | 53300 | 53100 | 5690 |
| 405 | 20231026 | 123700 | 90762664500 | 53300 | 53300 | 53300 | 53200 | 545 |
| 406 | 20231026 | 123600 | 90733656500 | 53200 | 53200 | 53300 | 53100 | 2685 |
| 407 | 20231026 | 123500 | 90590820100 | 53200 | 53200 | 53200 | 53100 | 4789 |
| 408 | 20231026 | 123400 | 90336054900 | 53200 | 53100 | 53200 | 53000 | 5726 |
| 409 | 20231026 | 123300 | 90031830700 | 53100 | 52900 | 53100 | 52900 | 21729 |
| 410 | 20231026 | 123200 | 88879690100 | 52900 | 53000 | 53000 | 52800 | 1849 |
| 411 | 20231026 | 123100 | 88781893100 | 52900 | 52900 | 53000 | 52900 | 5228 |
| 412 | 20231026 | 123000 | 88505312500 | 52900 | 52900 | 52900 | 52800 | 3611 |
| 413 | 20231026 | 122900 | 88314334800 | 52900 | 53000 | 53000 | 52900 | 1347 |
| 414 | 20231026 | 122800 | 88243044400 | 52900 | 53000 | 53000 | 52900 | 512 |
| 415 | 20231026 | 122700 | 88215934400 | 53000 | 53000 | 53000 | 52900 | 788 |
| 416 | 20231026 | 122600 | 88174192600 | 53000 | 53000 | 53000 | 52900 | 1767 |
| 417 | 20231026 | 122500 | 88080693100 | 53000 | 53000 | 53000 | 52900 | 280 |
| 418 | 20231026 | 122400 | 88065871800 | 53000 | 52800 | 53000 | 52800 | 27666 |
| 419 | 20231026 | 122300 | 86600498100 | 52900 | 52900 | 52900 | 52800 | 877 |
| 420 | 20231026 | 122200 | 86554184200 | 52800 | 52900 | 52900 | 52800 | 3537 |
| 421 | 20231026 | 122100 | 86367419000 | 52900 | 52900 | 53000 | 52800 | 2637 |
| 422 | 20231026 | 122000 | 86227917000 | 52900 | 52900 | 53000 | 52900 | 3893 |
| 423 | 20231026 | 121900 | 86021948400 | 52900 | 52800 | 53000 | 52800 | 9952 |
| 424 | 20231026 | 121800 | 85495834800 | 52700 | 52700 | 52900 | 52700 | 1651 |
| 425 | 20231026 | 121700 | 85408656500 | 52800 | 52800 | 52900 | 52700 | 4243 |
| 426 | 20231026 | 121600 | 85184662900 | 52900 | 52900 | 52900 | 52800 | 1008 |
| 427 | 20231026 | 121500 | 85131405700 | 52900 | 52900 | 53000 | 52800 | 3292 |
| 428 | 20231026 | 121400 | 84957377300 | 53000 | 52900 | 53000 | 52800 | 1960 |
| 429 | 20231026 | 121300 | 84853676100 | 52900 | 53000 | 53000 | 52900 | 930 |
| 430 | 20231026 | 121200 | 84804460300 | 53000 | 52900 | 53000 | 52900 | 1668 |
| 431 | 20231026 | 121100 | 84716207700 | 52900 | 52900 | 53000 | 52900 | 481 |
| 432 | 20231026 | 121000 | 84690737300 | 52900 | 53200 | 53200 | 52900 | 7096 |
| 433 | 20231026 | 120900 | 84314597000 | 53100 | 53000 | 53200 | 52900 | 5650 |
| 434 | 20231026 | 120800 | 84014856400 | 52900 | 53000 | 53000 | 52900 | 404 |
| 435 | 20231026 | 120700 | 83993473000 | 53000 | 52900 | 53000 | 52800 | 1260 |
| 436 | 20231026 | 120600 | 83926816200 | 53000 | 53000 | 53000 | 52900 | 2303 |
| 437 | 20231026 | 120500 | 83804958300 | 52900 | 53000 | 53000 | 52900 | 1415 |
| 438 | 20231026 | 120400 | 83730075200 | 53000 | 53000 | 53000 | 52900 | 760 |
| 439 | 20231026 | 120300 | 83689853800 | 53000 | 52900 | 53000 | 52900 | 1635 |
| 440 | 20231026 | 120200 | 83603341000 | 52800 | 52900 | 53000 | 52800 | 3904 |
| 441 | 20231026 | 120100 | 83396944200 | 52800 | 52900 | 52900 | 52800 | 605 |
| 442 | 20231026 | 120000 | 83364977800 | 52800 | 53000 | 53000 | 52800 | 6774 |
| 443 | 20231026 | 115900 | 83006563300 | 53000 | 52900 | 53100 | 52900 | 6481 |
| 444 | 20231026 | 115800 | 82663044000 | 52900 | 52900 | 53000 | 52900 | 1534 |
| 445 | 20231026 | 115700 | 82581873800 | 52900 | 52900 | 53000 | 52900 | 4005 |
| 446 | 20231026 | 115600 | 82369968400 | 53000 | 52900 | 53000 | 52900 | 2620 |
| 447 | 20231026 | 115500 | 82231358200 | 52900 | 53000 | 53000 | 52900 | 986 |
| 448 | 20231026 | 115400 | 82179189000 | 53000 | 53000 | 53100 | 52900 | 4190 |
| 449 | 20231026 | 115300 | 81957160400 | 53100 | 53000 | 53100 | 53000 | 2449 |
| 450 | 20231026 | 115200 | 81827344700 | 53100 | 53100 | 53200 | 53000 | 2461 |
| 451 | 20231026 | 115100 | 81696685500 | 53100 | 53100 | 53200 | 53000 | 4063 |
| 452 | 20231026 | 115000 | 81480857400 | 53200 | 53300 | 53300 | 53100 | 5161 |
| 453 | 20231026 | 114900 | 81206302700 | 53300 | 53200 | 53300 | 53200 | 1494 |
| 454 | 20231026 | 114800 | 81126721400 | 53200 | 53200 | 53400 | 53200 | 5304 |
| 455 | 20231026 | 114700 | 80844069700 | 53200 | 53200 | 53300 | 53200 | 1021 |
| 456 | 20231026 | 114600 | 80789705500 | 53300 | 53200 | 53300 | 53200 | 884 |
| 457 | 20231026 | 114500 | 80742641100 | 53300 | 53200 | 53300 | 53200 | 2288 |
| 458 | 20231026 | 114400 | 80620767600 | 53200 | 53300 | 53400 | 53200 | 5044 |
| 459 | 20231026 | 114300 | 80352080000 | 53400 | 53300 | 53400 | 53300 | 807 |
| 460 | 20231026 | 114200 | 80309054200 | 53300 | 53300 | 53400 | 53200 | 3491 |
| 461 | 20231026 | 114100 | 80122999100 | 53300 | 53200 | 53300 | 53200 | 4676 |
| 462 | 20231026 | 114000 | 79873865100 | 53200 | 53200 | 53300 | 53200 | 6532 |
| 463 | 20231026 | 113900 | 79526013700 | 53300 | 53000 | 53300 | 53000 | 5513 |
| 464 | 20231026 | 113800 | 79232976700 | 52900 | 53000 | 53200 | 52900 | 5830 |
| 465 | 20231026 | 113700 | 78923647300 | 53000 | 53100 | 53100 | 53000 | 1283 |
| 466 | 20231026 | 113600 | 78855619200 | 53100 | 52800 | 53200 | 52800 | 30639 |
| 467 | 20231026 | 113500 | 77230118100 | 52900 | 52900 | 53000 | 52800 | 5549 |
| 468 | 20231026 | 113400 | 76936628300 | 52900 | 53000 | 53100 | 52900 | 3044 |
| 469 | 20231026 | 113300 | 76775432600 | 53000 | 53000 | 53100 | 53000 | 2235 |
| 470 | 20231026 | 113200 | 76656965600 | 53000 | 53000 | 53100 | 52800 | 15333 |
| 471 | 20231026 | 113100 | 75845420700 | 53000 | 52900 | 53100 | 52900 | 4730 |
| 472 | 20231026 | 113000 | 75594711900 | 52900 | 53100 | 53100 | 52900 | 5747 |
| 473 | 20231026 | 112900 | 75290148300 | 53100 | 53000 | 53200 | 53000 | 11531 |
| 474 | 20231026 | 112800 | 74677953300 | 53100 | 53100 | 53200 | 52900 | 6200 |
| 475 | 20231026 | 112700 | 74349297200 | 53200 | 53100 | 53200 | 53100 | 2500 |
| 476 | 20231026 | 112600 | 74216521800 | 53100 | 53100 | 53200 | 53100 | 2799 |
| 477 | 20231026 | 112500 | 74067880600 | 53100 | 53200 | 53300 | 53100 | 6514 |
| 478 | 20231026 | 112400 | 73721644300 | 53300 | 53200 | 53300 | 53200 | 5162 |
| 479 | 20231026 | 112300 | 73447011600 | 53300 | 53200 | 53300 | 53100 | 4182 |
| 480 | 20231026 | 112200 | 73224428600 | 53200 | 53000 | 53300 | 53000 | 6894 |
| 481 | 20231026 | 112100 | 72857728000 | 53000 | 53200 | 53300 | 53000 | 7810 |
| 482 | 20231026 | 112000 | 72443337300 | 53200 | 53200 | 53300 | 53100 | 5893 |
| 483 | 20231026 | 111900 | 72129726700 | 53200 | 53100 | 53300 | 53100 | 11804 |
| 484 | 20231026 | 111800 | 71501825300 | 53100 | 53100 | 53300 | 52900 | 32433 |
| 485 | 20231026 | 111700 | 69780068000 | 53100 | 53300 | 53400 | 53100 | 19345 |
| 486 | 20231026 | 111600 | 68751399100 | 53300 | 53300 | 53500 | 53300 | 4217 |
| 487 | 20231026 | 111500 | 68526279900 | 53300 | 53400 | 53600 | 53300 | 14768 |
| 488 | 20231026 | 111400 | 67737814400 | 53500 | 53400 | 53500 | 53400 | 1203 |
| 489 | 20231026 | 111300 | 67673549100 | 53400 | 53400 | 53500 | 53400 | 2924 |
| 490 | 20231026 | 111200 | 67517237500 | 53400 | 53300 | 53500 | 53300 | 3933 |
| 491 | 20231026 | 111100 | 67307261100 | 53300 | 53500 | 53500 | 53300 | 5682 |
| 492 | 20231026 | 111000 | 67003838300 | 53400 | 53600 | 53600 | 53400 | 7376 |
| 493 | 20231026 | 110900 | 66609214600 | 53500 | 53600 | 53600 | 53500 | 4979 |
| 494 | 20231026 | 110800 | 66342443600 | 53500 | 53400 | 53500 | 53400 | 9655 |
| 495 | 20231026 | 110700 | 65826482000 | 53500 | 53500 | 53600 | 53400 | 5878 |
| 496 | 20231026 | 110600 | 65511973500 | 53500 | 53600 | 53600 | 53500 | 999 |
| 497 | 20231026 | 110500 | 65458500400 | 53500 | 53500 | 53600 | 53500 | 1639 |
| 498 | 20231026 | 110400 | 65370793900 | 53600 | 53600 | 53700 | 53500 | 12984 |
| 499 | 20231026 | 110300 | 64675402200 | 53600 | 53600 | 53700 | 53600 | 7107 |
| 500 | 20231026 | 110200 | 64294349900 | 53600 | 53800 | 53900 | 53600 | 7793 |
| 501 | 20231026 | 110100 | 63875378300 | 53900 | 53900 | 53900 | 53800 | 1060 |
| 502 | 20231026 | 110000 | 63818342900 | 53900 | 53800 | 53900 | 53700 | 3091 |
| 503 | 20231026 | 105900 | 63651913100 | 53800 | 53700 | 53800 | 53700 | 1872 |
| 504 | 20231026 | 105800 | 63551278600 | 53700 | 53800 | 53900 | 53700 | 2642 |
| 505 | 20231026 | 105700 | 63409131400 | 53800 | 53700 | 53900 | 53700 | 3226 |
| 506 | 20231026 | 105600 | 63235592400 | 53700 | 53800 | 53900 | 53700 | 3629 |
| 507 | 20231026 | 105500 | 63040383500 | 53800 | 53900 | 54000 | 53700 | 22140 |
| 508 | 20231026 | 105400 | 61848639600 | 53900 | 53900 | 54000 | 53900 | 2002 |
| 509 | 20231026 | 105300 | 61740710300 | 53900 | 53900 | 54000 | 53900 | 4345 |
| 510 | 20231026 | 105200 | 61506510700 | 53900 | 54100 | 54100 | 53900 | 3107 |
| 511 | 20231026 | 105100 | 61338715300 | 54000 | 54100 | 54100 | 54000 | 2420 |
| 512 | 20231026 | 105000 | 61207991500 | 54000 | 54000 | 54100 | 54000 | 1117 |
| 513 | 20231026 | 104900 | 61147629600 | 54100 | 54100 | 54200 | 54100 | 1446 |
| 514 | 20231026 | 104800 | 61069397500 | 54100 | 54000 | 54200 | 54000 | 1913 |
| 515 | 20231026 | 104700 | 60965955200 | 54000 | 54200 | 54200 | 54000 | 4200 |
| 516 | 20231026 | 104600 | 60738854900 | 54200 | 54400 | 54400 | 54200 | 7246 |
| 517 | 20231026 | 104500 | 60345724500 | 54400 | 54300 | 54400 | 54200 | 1368 |
| 518 | 20231026 | 104400 | 60271414200 | 54200 | 54300 | 54400 | 54200 | 6038 |
| 519 | 20231026 | 104300 | 59943529000 | 54400 | 54300 | 54500 | 54300 | 4094 |
| 520 | 20231026 | 104200 | 59720957000 | 54300 | 54400 | 54500 | 54300 | 7801 |
| 521 | 20231026 | 104100 | 59297157800 | 54400 | 54200 | 54500 | 54200 | 12013 |
| 522 | 20231026 | 104000 | 58644042900 | 54300 | 54200 | 54300 | 54200 | 1541 |
| 523 | 20231026 | 103900 | 58560508000 | 54200 | 54300 | 54300 | 54200 | 4544 |
| 524 | 20231026 | 103800 | 58313821500 | 54200 | 54100 | 54300 | 54100 | 3430 |
| 525 | 20231026 | 103700 | 58128038700 | 54100 | 54300 | 54300 | 54000 | 8065 |
| 526 | 20231026 | 103600 | 57691803800 | 54300 | 54200 | 54400 | 54200 | 7028 |
| 527 | 20231026 | 103500 | 57310372900 | 54200 | 54000 | 54300 | 54000 | 3632 |
| 528 | 20231026 | 103400 | 57113572300 | 54000 | 54000 | 54200 | 54000 | 15930 |
| 529 | 20231026 | 103300 | 56251149100 | 54000 | 54000 | 54100 | 53900 | 4064 |
| 530 | 20231026 | 103200 | 56031695600 | 53900 | 53800 | 54000 | 53800 | 7491 |
| 531 | 20231026 | 103100 | 55627739700 | 53900 | 53700 | 54000 | 53600 | 10032 |
| 532 | 20231026 | 103000 | 55088005200 | 53600 | 53700 | 53700 | 53600 | 3965 |
| 533 | 20231026 | 102900 | 54875432000 | 53700 | 53800 | 53900 | 53600 | 4347 |
| 534 | 20231026 | 102800 | 54641816200 | 53800 | 53900 | 54000 | 53700 | 4591 |
| 535 | 20231026 | 102700 | 54394618500 | 53900 | 54000 | 54100 | 53900 | 3898 |
| 536 | 20231026 | 102600 | 54184165000 | 54100 | 53900 | 54100 | 53700 | 10910 |
| 537 | 20231026 | 102500 | 53596559600 | 53900 | 53900 | 54100 | 53800 | 2648 |
| 538 | 20231026 | 102400 | 53453713400 | 53900 | 53900 | 54100 | 53900 | 7323 |
| 539 | 20231026 | 102300 | 53058439900 | 53900 | 53800 | 54000 | 53800 | 10080 |
| 540 | 20231026 | 102200 | 52515138900 | 53800 | 53900 | 53900 | 53800 | 2704 |
| 541 | 20231026 | 102100 | 52369600100 | 53900 | 53900 | 54000 | 53800 | 3820 |
| 542 | 20231026 | 102000 | 52163764300 | 53900 | 53700 | 54000 | 53700 | 10722 |
| 543 | 20231026 | 101900 | 51586848700 | 53700 | 53700 | 53800 | 53700 | 7143 |
| 544 | 20231026 | 101800 | 51203261800 | 53800 | 53700 | 53900 | 53700 | 8066 |
| 545 | 20231026 | 101700 | 50769481300 | 53700 | 53800 | 53800 | 53500 | 11537 |
| 546 | 20231026 | 101600 | 50150465900 | 53800 | 54100 | 54100 | 53700 | 13223 |
| 547 | 20231026 | 101500 | 49437945900 | 54100 | 54200 | 54200 | 54100 | 3254 |
| 548 | 20231026 | 101400 | 49261869300 | 54100 | 54100 | 54200 | 54100 | 2556 |
| 549 | 20231026 | 101300 | 49123576100 | 54100 | 54100 | 54200 | 54100 | 2689 |
| 550 | 20231026 | 101200 | 48978042300 | 54100 | 54100 | 54200 | 54000 | 3507 |
| 551 | 20231026 | 101100 | 48788314500 | 54100 | 54100 | 54200 | 54000 | 4798 |
| 552 | 20231026 | 101000 | 48528898100 | 54100 | 54200 | 54300 | 54100 | 4252 |
| 553 | 20231026 | 100900 | 48298682300 | 54200 | 54200 | 54300 | 54200 | 2884 |
| 554 | 20231026 | 100800 | 48142361000 | 54200 | 54400 | 54400 | 54200 | 3040 |
| 555 | 20231026 | 100700 | 47977305100 | 54400 | 54100 | 54400 | 54100 | 13306 |
| 556 | 20231026 | 100600 | 47254732300 | 54100 | 54100 | 54200 | 54100 | 2186 |
| 557 | 20231026 | 100500 | 47136407800 | 54100 | 54100 | 54200 | 54000 | 4612 |
| 558 | 20231026 | 100400 | 46886929200 | 54200 | 54300 | 54400 | 54100 | 7616 |
| 559 | 20231026 | 100300 | 46473869100 | 54300 | 54300 | 54400 | 54200 | 3308 |
| 560 | 20231026 | 100200 | 46294302900 | 54200 | 54300 | 54600 | 54200 | 25719 |
| 561 | 20231026 | 100100 | 44893702900 | 54400 | 54000 | 54400 | 54000 | 9381 |
| 562 | 20231026 | 100000 | 44385416500 | 54000 | 54100 | 54100 | 53900 | 2149 |
| 563 | 20231026 | 095900 | 44269354100 | 54100 | 54100 | 54100 | 53900 | 2915 |
| 564 | 20231026 | 095800 | 44112007800 | 54000 | 53900 | 54100 | 53900 | 2397 |
| 565 | 20231026 | 095700 | 43982610100 | 53900 | 54200 | 54200 | 53900 | 7658 |
| 566 | 20231026 | 095600 | 43568660900 | 54100 | 54100 | 54200 | 54000 | 6842 |
| 567 | 20231026 | 095500 | 43198505000 | 54100 | 54400 | 54500 | 54100 | 4465 |
| 568 | 20231026 | 095400 | 42955963600 | 54400 | 54300 | 54500 | 54300 | 6381 |
| 569 | 20231026 | 095300 | 42608877300 | 54300 | 54400 | 54400 | 54100 | 3100 |
| 570 | 20231026 | 095200 | 42440624900 | 54400 | 54200 | 54400 | 54100 | 4975 |
| 571 | 20231026 | 095100 | 42170894000 | 54200 | 54000 | 54300 | 53900 | 7593 |
| 572 | 20231026 | 095000 | 41759982700 | 54000 | 54000 | 54100 | 53900 | 7553 |
| 573 | 20231026 | 094900 | 41352122600 | 54000 | 53900 | 54100 | 53900 | 9758 |
| 574 | 20231026 | 094800 | 40825469200 | 54100 | 53900 | 54100 | 53800 | 15464 |
| 575 | 20231026 | 094700 | 39992053900 | 53900 | 53800 | 54100 | 53800 | 10341 |
| 576 | 20231026 | 094600 | 39434065400 | 53900 | 54000 | 54000 | 53800 | 13684 |
| 577 | 20231026 | 094500 | 38696699500 | 53900 | 54100 | 54200 | 53900 | 12723 |
| 578 | 20231026 | 094400 | 38008799900 | 54100 | 54400 | 54400 | 54100 | 8830 |
| 579 | 20231026 | 094300 | 37530056900 | 54400 | 54300 | 54400 | 54200 | 4709 |
| 580 | 20231026 | 094200 | 37274422300 | 54300 | 54500 | 54600 | 54200 | 7488 |
| 581 | 20231026 | 094100 | 36867110200 | 54500 | 54700 | 54700 | 54500 | 8019 |
| 582 | 20231026 | 094000 | 36428951400 | 54600 | 54500 | 54700 | 54500 | 7740 |
| 583 | 20231026 | 093900 | 36005946500 | 54500 | 54700 | 54700 | 54400 | 13101 |
| 584 | 20231026 | 093800 | 35290567300 | 54700 | 54400 | 54700 | 54300 | 11186 |
| 585 | 20231026 | 093700 | 34680963400 | 54400 | 54200 | 54500 | 54100 | 10932 |
| 586 | 20231026 | 093600 | 34086936700 | 54300 | 54400 | 54400 | 54200 | 6486 |
| 587 | 20231026 | 093500 | 33735046500 | 54400 | 54400 | 54500 | 54300 | 8112 |
| 588 | 20231026 | 093400 | 33293613200 | 54300 | 54200 | 54500 | 54100 | 14765 |
| 589 | 20231026 | 093300 | 32491856700 | 54200 | 54300 | 54400 | 54100 | 9788 |
| 590 | 20231026 | 093200 | 31961022200 | 54300 | 54500 | 54500 | 54300 | 3931 |
| 591 | 20231026 | 093100 | 31747103500 | 54400 | 54400 | 54500 | 54200 | 9939 |
| 592 | 20231026 | 093000 | 31206813100 | 54500 | 54400 | 54600 | 54300 | 7888 |
| 593 | 20231026 | 092900 | 30777570500 | 54400 | 54700 | 54700 | 54400 | 9458 |
| 594 | 20231026 | 092800 | 30261413600 | 54600 | 54900 | 54900 | 54600 | 8115 |
| 595 | 20231026 | 092700 | 29817255600 | 54900 | 54800 | 54900 | 54700 | 4448 |
| 596 | 20231026 | 092600 | 29573490700 | 54700 | 54700 | 54800 | 54700 | 2803 |
| 597 | 20231026 | 092500 | 29420119700 | 54700 | 54800 | 54900 | 54700 | 6066 |
| 598 | 20231026 | 092400 | 29087770700 | 54800 | 54900 | 55000 | 54800 | 7496 |
| 599 | 20231026 | 092300 | 28676613900 | 54900 | 54700 | 55000 | 54700 | 21417 |
| 600 | 20231026 | 092200 | 27501862400 | 54700 | 54800 | 54900 | 54700 | 3382 |
| 601 | 20231026 | 092100 | 27316718200 | 54800 | 54800 | 54900 | 54700 | 6055 |
| 602 | 20231026 | 092000 | 26984888300 | 54800 | 54800 | 54900 | 54700 | 8815 |
| 603 | 20231026 | 091900 | 26501753600 | 54800 | 54400 | 54900 | 54400 | 8610 |
| 604 | 20231026 | 091800 | 26030940500 | 54500 | 54400 | 54600 | 54300 | 17016 |
| 605 | 20231026 | 091700 | 25105121400 | 54500 | 54600 | 54700 | 54300 | 9870 |
| 606 | 20231026 | 091600 | 24567046100 | 54700 | 54400 | 54800 | 54300 | 7841 |
| 607 | 20231026 | 091500 | 24139193400 | 54400 | 54700 | 54800 | 54300 | 10950 |
| 608 | 20231026 | 091400 | 23542293000 | 54700 | 54900 | 55000 | 54600 | 10510 |
| 609 | 20231026 | 091300 | 22965767600 | 54900 | 54600 | 54900 | 54600 | 13899 |
| 610 | 20231026 | 091200 | 22203969600 | 54600 | 54700 | 54700 | 54600 | 5671 |
| 611 | 20231026 | 091100 | 21894147600 | 54600 | 54800 | 55000 | 54500 | 15773 |
| 612 | 20231026 | 091000 | 21031989300 | 54800 | 55100 | 55200 | 54800 | 14603 |
| 613 | 20231026 | 090900 | 20229193000 | 55100 | 54500 | 55200 | 54500 | 27399 |
| 614 | 20231026 | 090800 | 18725357700 | 54500 | 54400 | 54800 | 54300 | 26159 |
| 615 | 20231026 | 090700 | 17299602900 | 54500 | 53900 | 54500 | 53900 | 33272 |
| 616 | 20231026 | 090600 | 15497693500 | 53900 | 54300 | 54500 | 53900 | 35496 |
| 617 | 20231026 | 090500 | 13571938700 | 54300 | 54900 | 54900 | 54300 | 13758 |
| 618 | 20231026 | 090400 | 12820462400 | 55000 | 54700 | 55000 | 54700 | 21267 |
| 619 | 20231026 | 090300 | 11653966000 | 54700 | 55000 | 55000 | 54500 | 35256 |
| 620 | 20231026 | 090200 | 9726845300 | 55000 | 54800 | 55300 | 54700 | 40211 |
| 621 | 20231026 | 090100 | 7512964200 | 54800 | 54500 | 55200 | 54400 | 60290 |
| 622 | 20231026 | 090000 | 4212521400 | 54500 | 54100 | 54900 | 54100 | 77606 |