33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 192700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 3 | 20231006 | 192600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20231006 | 192500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20231006 | 192400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20231006 | 192300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20231006 | 192200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20231006 | 192100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20231006 | 192000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20231006 | 191900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20231006 | 191800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20231006 | 191700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20231006 | 191600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20231006 | 191500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20231006 | 191400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20231006 | 191300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20231006 | 191200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20231006 | 191100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20231006 | 191000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20231006 | 190900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20231006 | 190800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20231006 | 190700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20231006 | 190600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20231006 | 190500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20231006 | 190400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20231006 | 190300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20231006 | 190200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20231006 | 190100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20231006 | 190000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20231006 | 185900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20231006 | 185800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20231006 | 185700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 33 | 20231006 | 185600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20231006 | 185500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20231006 | 185400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20231006 | 185300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20231006 | 185200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20231006 | 185100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20231006 | 185000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20231006 | 184900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20231006 | 184800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20231006 | 184700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20231006 | 184600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20231006 | 184500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20231006 | 184400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20231006 | 184300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20231006 | 184200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20231006 | 184100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20231006 | 184000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20231006 | 183900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20231006 | 183800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20231006 | 183700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20231006 | 183600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20231006 | 183500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20231006 | 183400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20231006 | 183300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20231006 | 183200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20231006 | 183100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20231006 | 183000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20231006 | 182900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20231006 | 182800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20231006 | 182700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 63 | 20231006 | 182600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20231006 | 182500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20231006 | 182400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20231006 | 182300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20231006 | 182200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20231006 | 182100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20231006 | 182000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20231006 | 181900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20231006 | 181800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20231006 | 181700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20231006 | 181600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20231006 | 181500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20231006 | 181400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20231006 | 181300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20231006 | 181200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20231006 | 181100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20231006 | 181000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20231006 | 180900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20231006 | 180800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20231006 | 180700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20231006 | 180600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20231006 | 180500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20231006 | 180400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20231006 | 180300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20231006 | 180200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20231006 | 180100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20231006 | 180000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20231006 | 175900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20231006 | 175800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20231006 | 175700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 93 | 20231006 | 175600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20231006 | 175500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20231006 | 175400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20231006 | 175300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20231006 | 175200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20231006 | 175100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20231006 | 175000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20231006 | 174900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20231006 | 174800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20231006 | 174700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20231006 | 174600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20231006 | 174500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20231006 | 174400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20231006 | 174300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20231006 | 174200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20231006 | 174100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20231006 | 174000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20231006 | 173900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20231006 | 173800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20231006 | 173700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20231006 | 173600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20231006 | 173500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20231006 | 173400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20231006 | 173300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20231006 | 173200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20231006 | 173100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20231006 | 173000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20231006 | 172900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20231006 | 172800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20231006 | 172700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 123 | 20231006 | 172600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20231006 | 172500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20231006 | 172400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20231006 | 172300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20231006 | 172200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20231006 | 172100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20231006 | 172000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20231006 | 171900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20231006 | 171800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20231006 | 171700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20231006 | 171600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20231006 | 171500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20231006 | 171400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20231006 | 171300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20231006 | 171200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20231006 | 171100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20231006 | 171000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20231006 | 170900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20231006 | 170800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20231006 | 170700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20231006 | 170600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20231006 | 170500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20231006 | 170400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20231006 | 170300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20231006 | 170200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20231006 | 170100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20231006 | 170000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20231006 | 165900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20231006 | 165800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20231006 | 165700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 153 | 20231006 | 165600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20231006 | 165500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20231006 | 165400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20231006 | 165300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20231006 | 165200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20231006 | 165100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20231006 | 165000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20231006 | 164900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20231006 | 164800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20231006 | 164700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20231006 | 164600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20231006 | 164500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20231006 | 164400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20231006 | 164300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20231006 | 164200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20231006 | 164100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20231006 | 164000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20231006 | 163900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20231006 | 163800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20231006 | 163700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20231006 | 163600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20231006 | 163500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20231006 | 163400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20231006 | 163300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20231006 | 163200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20231006 | 163100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20231006 | 163000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20231006 | 162900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20231006 | 162800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20231006 | 162700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 183 | 20231006 | 162600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20231006 | 162500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20231006 | 162400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20231006 | 162300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20231006 | 162200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20231006 | 162100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20231006 | 162000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20231006 | 161900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20231006 | 161800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20231006 | 161700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20231006 | 161600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20231006 | 161500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20231006 | 161400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20231006 | 161300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20231006 | 161200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20231006 | 161100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20231006 | 161000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20231006 | 160900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20231006 | 160800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20231006 | 160700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20231006 | 160600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20231006 | 160500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20231006 | 160400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20231006 | 160300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20231006 | 160200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20231006 | 160100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20231006 | 160000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20231006 | 155900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20231006 | 155800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20231006 | 155700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 213 | 20231006 | 155600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20231006 | 155500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20231006 | 155400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20231006 | 155300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20231006 | 155200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20231006 | 155100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20231006 | 155000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20231006 | 154900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20231006 | 154800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20231006 | 154700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20231006 | 154600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20231006 | 154500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20231006 | 154400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20231006 | 154300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20231006 | 154200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20231006 | 154100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20231006 | 154000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 230 | 20231006 | 153900 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 231 | 20231006 | 153800 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 232 | 20231006 | 153700 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 233 | 20231006 | 153600 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 234 | 20231006 | 153500 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 235 | 20231006 | 153400 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 236 | 20231006 | 153300 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 237 | 20231006 | 153200 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 238 | 20231006 | 153100 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 0 |
| 239 | 20231006 | 153000 | 6363723800 | 58100 | 58100 | 58100 | 58100 | 2697 |
| 240 | 20231006 | 152900 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 241 | 20231006 | 152800 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 242 | 20231006 | 152700 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 243 | 20231006 | 152600 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 244 | 20231006 | 152500 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 245 | 20231006 | 152400 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 246 | 20231006 | 152300 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 247 | 20231006 | 152200 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 248 | 20231006 | 152100 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 249 | 20231006 | 152000 | 6207028100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 250 | 20231006 | 151900 | 6207028100 | 58300 | 58200 | 58300 | 58100 | 279 |
| 251 | 20231006 | 151800 | 6190788700 | 58200 | 58200 | 58200 | 58000 | 599 |
| 252 | 20231006 | 151700 | 6155997300 | 58200 | 58100 | 58200 | 58100 | 387 |
| 253 | 20231006 | 151600 | 6133500700 | 58100 | 58000 | 58100 | 58000 | 382 |
| 254 | 20231006 | 151500 | 6111312500 | 58100 | 57800 | 58100 | 57800 | 287 |
| 255 | 20231006 | 151400 | 6094671600 | 57800 | 57800 | 57900 | 57800 | 243 |
| 256 | 20231006 | 151300 | 6080614300 | 57800 | 57800 | 57800 | 57700 | 464 |
| 257 | 20231006 | 151200 | 6053799300 | 58000 | 57900 | 58000 | 57700 | 73 |
| 258 | 20231006 | 151100 | 6049566500 | 58000 | 57700 | 58000 | 57600 | 1845 |
| 259 | 20231006 | 151000 | 5942975900 | 57700 | 57700 | 57700 | 57600 | 452 |
| 260 | 20231006 | 150900 | 5916912500 | 57800 | 57800 | 57800 | 57700 | 658 |
| 261 | 20231006 | 150800 | 5878938700 | 57800 | 57900 | 57900 | 57800 | 8 |
| 262 | 20231006 | 150700 | 5878475800 | 57900 | 57700 | 58000 | 57700 | 666 |
| 263 | 20231006 | 150600 | 5839989800 | 57600 | 57600 | 57600 | 57600 | 58 |
| 264 | 20231006 | 150500 | 5836649000 | 57500 | 57600 | 57600 | 57500 | 835 |
| 265 | 20231006 | 150400 | 5788554400 | 57600 | 57600 | 57600 | 57600 | 199 |
| 266 | 20231006 | 150300 | 5777092000 | 57600 | 57600 | 57700 | 57600 | 45 |
| 267 | 20231006 | 150200 | 5774498800 | 57700 | 57600 | 57700 | 57500 | 98 |
| 268 | 20231006 | 150100 | 5768854900 | 57600 | 57500 | 57700 | 57500 | 172 |
| 269 | 20231006 | 150000 | 5758957500 | 57500 | 57600 | 57600 | 57500 | 235 |
| 270 | 20231006 | 145900 | 5745421900 | 57700 | 57700 | 57700 | 57700 | 102 |
| 271 | 20231006 | 145800 | 5739536500 | 57700 | 57800 | 57800 | 57700 | 22 |
| 272 | 20231006 | 145700 | 5738266900 | 57800 | 57700 | 57800 | 57600 | 675 |
| 273 | 20231006 | 145600 | 5699300800 | 57600 | 57700 | 57700 | 57600 | 87 |
| 274 | 20231006 | 145500 | 5694284700 | 57700 | 57700 | 57800 | 57700 | 99 |
| 275 | 20231006 | 145400 | 5688572300 | 57700 | 57700 | 57700 | 57500 | 86 |
| 276 | 20231006 | 145300 | 5683620400 | 57700 | 57600 | 57700 | 57600 | 42 |
| 277 | 20231006 | 145200 | 5681199300 | 57700 | 57600 | 57700 | 57600 | 109 |
| 278 | 20231006 | 145100 | 5674920500 | 57700 | 57600 | 57800 | 57600 | 17 |
| 279 | 20231006 | 145000 | 5673940400 | 57600 | 57600 | 57700 | 57500 | 452 |
| 280 | 20231006 | 144900 | 5647918300 | 57500 | 57700 | 57700 | 57500 | 993 |
| 281 | 20231006 | 144800 | 5590804600 | 57600 | 57700 | 57700 | 57600 | 193 |
| 282 | 20231006 | 144700 | 5579687700 | 57800 | 57500 | 57800 | 57500 | 72 |
| 283 | 20231006 | 144600 | 5575544400 | 57500 | 57800 | 57800 | 57500 | 2229 |
| 284 | 20231006 | 144500 | 5447100400 | 57800 | 57900 | 58000 | 57800 | 1093 |
| 285 | 20231006 | 144400 | 5383916700 | 57900 | 57900 | 58000 | 57800 | 581 |
| 286 | 20231006 | 144300 | 5350292100 | 58000 | 57900 | 58000 | 57900 | 130 |
| 287 | 20231006 | 144200 | 5342760300 | 57900 | 57900 | 57900 | 57900 | 40 |
| 288 | 20231006 | 144100 | 5340444300 | 57900 | 57900 | 58000 | 57900 | 77 |
| 289 | 20231006 | 144000 | 5335980800 | 57900 | 57900 | 58000 | 57900 | 20 |
| 290 | 20231006 | 143900 | 5334822700 | 58000 | 57900 | 58000 | 57900 | 270 |
| 291 | 20231006 | 143800 | 5319189600 | 57900 | 58000 | 58000 | 57900 | 22 |
| 292 | 20231006 | 143700 | 5317914800 | 58000 | 58000 | 58000 | 58000 | 26 |
| 293 | 20231006 | 143600 | 5316406800 | 58000 | 58000 | 58000 | 58000 | 99 |
| 294 | 20231006 | 143500 | 5310664800 | 58000 | 58000 | 58000 | 58000 | 29 |
| 295 | 20231006 | 143400 | 5308982800 | 58000 | 57900 | 58000 | 57900 | 156 |
| 296 | 20231006 | 143300 | 5299940800 | 58000 | 58000 | 58000 | 57900 | 21 |
| 297 | 20231006 | 143200 | 5298724300 | 58000 | 58000 | 58000 | 57900 | 329 |
| 298 | 20231006 | 143100 | 5279668300 | 58000 | 58000 | 58000 | 57900 | 363 |
| 299 | 20231006 | 143000 | 5258620000 | 58000 | 58100 | 58100 | 58000 | 394 |
| 300 | 20231006 | 142900 | 5235767000 | 58100 | 58100 | 58100 | 58100 | 185 |
| 301 | 20231006 | 142800 | 5225018500 | 58100 | 58100 | 58100 | 58100 | 66 |
| 302 | 20231006 | 142700 | 5221183900 | 58100 | 58200 | 58200 | 58100 | 20 |
| 303 | 20231006 | 142600 | 5220020800 | 58200 | 58200 | 58200 | 58200 | 69 |
| 304 | 20231006 | 142500 | 5216005000 | 58100 | 58100 | 58100 | 58100 | 12 |
| 305 | 20231006 | 142400 | 5215307800 | 58100 | 58100 | 58200 | 58100 | 466 |
| 306 | 20231006 | 142300 | 5188229700 | 58200 | 58300 | 58300 | 58100 | 352 |
| 307 | 20231006 | 142200 | 5167743700 | 58200 | 58200 | 58200 | 58200 | 9 |
| 308 | 20231006 | 142100 | 5167219900 | 58300 | 58200 | 58300 | 58200 | 111 |
| 309 | 20231006 | 142000 | 5160754000 | 58200 | 58100 | 58200 | 58100 | 60 |
| 310 | 20231006 | 141900 | 5157267900 | 58100 | 58100 | 58200 | 58100 | 324 |
| 311 | 20231006 | 141800 | 5138441600 | 58100 | 58200 | 58200 | 58100 | 15 |
| 312 | 20231006 | 141700 | 5137569800 | 58100 | 58100 | 58100 | 58100 | 2 |
| 313 | 20231006 | 141600 | 5137453600 | 58100 | 58200 | 58200 | 58100 | 157 |
| 314 | 20231006 | 141500 | 5128322100 | 58100 | 58200 | 58400 | 58100 | 353 |
| 315 | 20231006 | 141400 | 5107755900 | 58200 | 58100 | 58200 | 58100 | 70 |
| 316 | 20231006 | 141300 | 5103686600 | 58100 | 58300 | 58300 | 58100 | 492 |
| 317 | 20231006 | 141200 | 5075029100 | 58400 | 58400 | 58400 | 58400 | 106 |
| 318 | 20231006 | 141100 | 5068838700 | 58500 | 58500 | 58500 | 58500 | 12 |
| 319 | 20231006 | 141000 | 5068136700 | 58400 | 58400 | 58500 | 58400 | 36 |
| 320 | 20231006 | 140900 | 5066032300 | 58400 | 58400 | 58400 | 58400 | 125 |
| 321 | 20231006 | 140800 | 5058732300 | 58500 | 58500 | 58500 | 58500 | 86 |
| 322 | 20231006 | 140700 | 5053701300 | 58400 | 58400 | 58400 | 58400 | 43 |
| 323 | 20231006 | 140600 | 5051190100 | 58400 | 58300 | 58400 | 58300 | 38 |
| 324 | 20231006 | 140500 | 5048973500 | 58400 | 58400 | 58400 | 58300 | 48 |
| 325 | 20231006 | 140400 | 5046172300 | 58400 | 58400 | 58400 | 58400 | 17 |
| 326 | 20231006 | 140300 | 5045179500 | 58300 | 58300 | 58400 | 58300 | 29 |
| 327 | 20231006 | 140200 | 5043487800 | 58400 | 58400 | 58400 | 58400 | 14 |
| 328 | 20231006 | 140100 | 5042670200 | 58400 | 58400 | 58400 | 58400 | 194 |
| 329 | 20231006 | 140000 | 5031340600 | 58400 | 58400 | 58400 | 58400 | 117 |
| 330 | 20231006 | 135900 | 5024507800 | 58300 | 58300 | 58300 | 58300 | 1 |
| 331 | 20231006 | 135800 | 5024449500 | 58300 | 58300 | 58300 | 58300 | 82 |
| 332 | 20231006 | 135700 | 5019668900 | 58400 | 58400 | 58400 | 58400 | 13 |
| 333 | 20231006 | 135600 | 5018909700 | 58400 | 58400 | 58400 | 58400 | 10 |
| 334 | 20231006 | 135500 | 5018325700 | 58400 | 58300 | 58400 | 58300 | 326 |
| 335 | 20231006 | 135400 | 4999318900 | 58300 | 58300 | 58400 | 58300 | 190 |
| 336 | 20231006 | 135300 | 4988241800 | 58400 | 58300 | 58400 | 58300 | 29 |
| 337 | 20231006 | 135200 | 4986548900 | 58400 | 58500 | 58500 | 58000 | 2031 |
| 338 | 20231006 | 135100 | 4868275100 | 58500 | 58600 | 58600 | 58400 | 558 |
| 339 | 20231006 | 135000 | 4835635700 | 58500 | 58600 | 58600 | 58500 | 19 |
| 340 | 20231006 | 134900 | 4834523800 | 58600 | 58500 | 58600 | 58500 | 122 |
| 341 | 20231006 | 134800 | 4827384700 | 58500 | 58600 | 58600 | 58500 | 51 |
| 342 | 20231006 | 134700 | 4824398900 | 58600 | 58600 | 58600 | 58600 | 108 |
| 343 | 20231006 | 134600 | 4818070100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 344 | 20231006 | 134500 | 4818070100 | 58600 | 58600 | 58600 | 58600 | 1 |
| 345 | 20231006 | 134400 | 4818011500 | 58400 | 58400 | 58400 | 58400 | 324 |
| 346 | 20231006 | 134300 | 4799089900 | 58400 | 58400 | 58400 | 58400 | 160 |
| 347 | 20231006 | 134200 | 4789745900 | 58400 | 58500 | 58500 | 58400 | 283 |
| 348 | 20231006 | 134100 | 4773195300 | 58500 | 58600 | 58600 | 58500 | 682 |
| 349 | 20231006 | 134000 | 4733298200 | 58600 | 58700 | 58700 | 58600 | 14 |
| 350 | 20231006 | 133900 | 4732476700 | 58700 | 58700 | 58700 | 58700 | 6 |
| 351 | 20231006 | 133800 | 4732124500 | 58700 | 58700 | 58700 | 58700 | 1 |
| 352 | 20231006 | 133700 | 4732065800 | 58500 | 58500 | 58500 | 58500 | 10 |
| 353 | 20231006 | 133600 | 4731480800 | 58700 | 58700 | 58700 | 58600 | 73 |
| 354 | 20231006 | 133500 | 4727200200 | 58800 | 58800 | 58800 | 58800 | 3 |
| 355 | 20231006 | 133400 | 4727023800 | 58800 | 58800 | 58800 | 58800 | 3 |
| 356 | 20231006 | 133300 | 4726847400 | 58900 | 58900 | 58900 | 58900 | 0 |
| 357 | 20231006 | 133200 | 4726847400 | 58900 | 59000 | 59000 | 58800 | 362 |
| 358 | 20231006 | 133100 | 4705528100 | 58900 | 58800 | 58900 | 58800 | 236 |
| 359 | 20231006 | 133000 | 4691627900 | 58800 | 58800 | 58800 | 58800 | 0 |
| 360 | 20231006 | 132900 | 4691627900 | 58800 | 58800 | 58800 | 58800 | 106 |
| 361 | 20231006 | 132800 | 4685395100 | 58700 | 58700 | 58700 | 58700 | 14 |
| 362 | 20231006 | 132700 | 4684573300 | 58500 | 58500 | 58500 | 58500 | 10 |
| 363 | 20231006 | 132600 | 4683988300 | 58500 | 58800 | 58800 | 58500 | 155 |
| 364 | 20231006 | 132500 | 4674914900 | 58800 | 58700 | 58800 | 58700 | 43 |
| 365 | 20231006 | 132400 | 4672388800 | 58700 | 58700 | 58700 | 58700 | 8 |
| 366 | 20231006 | 132300 | 4671919200 | 58700 | 58700 | 58700 | 58700 | 1 |
| 367 | 20231006 | 132200 | 4671860500 | 58700 | 58700 | 58700 | 58700 | 11 |
| 368 | 20231006 | 132100 | 4671214800 | 58700 | 58700 | 58700 | 58700 | 4 |
| 369 | 20231006 | 132000 | 4670980000 | 58700 | 58800 | 58800 | 58700 | 17 |
| 370 | 20231006 | 131900 | 4669981000 | 58800 | 58800 | 58800 | 58800 | 10 |
| 371 | 20231006 | 131800 | 4669393000 | 58700 | 58700 | 58700 | 58700 | 12 |
| 372 | 20231006 | 131700 | 4668688600 | 58900 | 58800 | 58900 | 58600 | 516 |
| 373 | 20231006 | 131600 | 4638434500 | 58900 | 58900 | 58900 | 58900 | 0 |
| 374 | 20231006 | 131500 | 4638434500 | 58900 | 58700 | 58900 | 58700 | 4 |
| 375 | 20231006 | 131400 | 4638199300 | 58700 | 58700 | 58700 | 58700 | 102 |
| 376 | 20231006 | 131300 | 4632211900 | 58700 | 58700 | 58700 | 58700 | 11 |
| 377 | 20231006 | 131200 | 4631566200 | 58700 | 58800 | 58800 | 58700 | 500 |
| 378 | 20231006 | 131100 | 4602214400 | 58800 | 58900 | 58900 | 58800 | 94 |
| 379 | 20231006 | 131000 | 4596680800 | 58900 | 58800 | 58900 | 58800 | 22 |
| 380 | 20231006 | 130900 | 4595386200 | 58800 | 58900 | 58900 | 58800 | 73 |
| 381 | 20231006 | 130800 | 4591093500 | 58900 | 59000 | 59000 | 58900 | 316 |
| 382 | 20231006 | 130700 | 4572449700 | 59100 | 59100 | 59100 | 59100 | 297 |
| 383 | 20231006 | 130600 | 4554897000 | 59100 | 59100 | 59100 | 59000 | 45 |
| 384 | 20231006 | 130500 | 4552241600 | 59100 | 59100 | 59100 | 59100 | 1 |
| 385 | 20231006 | 130400 | 4552182500 | 59000 | 59100 | 59100 | 59000 | 15 |
| 386 | 20231006 | 130300 | 4551296300 | 59100 | 59100 | 59100 | 59100 | 55 |
| 387 | 20231006 | 130200 | 4548045800 | 59000 | 59100 | 59100 | 59000 | 3 |
| 388 | 20231006 | 130100 | 4547868700 | 59000 | 59000 | 59000 | 59000 | 178 |
| 389 | 20231006 | 130000 | 4537366700 | 59000 | 58900 | 59000 | 58800 | 124 |
| 390 | 20231006 | 125900 | 4530062500 | 58900 | 58800 | 58900 | 58800 | 17 |
| 391 | 20231006 | 125800 | 4529062600 | 58900 | 58800 | 58900 | 58800 | 50 |
| 392 | 20231006 | 125700 | 4526120000 | 58800 | 58700 | 58800 | 58700 | 7 |
| 393 | 20231006 | 125600 | 4525709000 | 58600 | 58900 | 58900 | 58600 | 524 |
| 394 | 20231006 | 125500 | 4494965700 | 58900 | 59000 | 59000 | 58900 | 283 |
| 395 | 20231006 | 125400 | 4478296500 | 59000 | 59000 | 59000 | 58900 | 11 |
| 396 | 20231006 | 125300 | 4477647900 | 59000 | 59100 | 59100 | 58900 | 33 |
| 397 | 20231006 | 125200 | 4475701300 | 59000 | 58900 | 59000 | 58900 | 78 |
| 398 | 20231006 | 125100 | 4471099400 | 59000 | 59000 | 59000 | 58900 | 15 |
| 399 | 20231006 | 125000 | 4470214800 | 59000 | 59000 | 59000 | 58900 | 65 |
| 400 | 20231006 | 124900 | 4466385000 | 59000 | 59000 | 59000 | 58900 | 28 |
| 401 | 20231006 | 124800 | 4464733500 | 59000 | 59100 | 59100 | 59000 | 27 |
| 402 | 20231006 | 124700 | 4463139800 | 59100 | 59000 | 59100 | 58900 | 249 |
| 403 | 20231006 | 124600 | 4448441800 | 59100 | 59100 | 59100 | 59100 | 203 |
| 404 | 20231006 | 124500 | 4436444500 | 59100 | 59200 | 59200 | 59100 | 148 |
| 405 | 20231006 | 124400 | 4427685500 | 59100 | 59100 | 59200 | 59100 | 60 |
| 406 | 20231006 | 124300 | 4424139400 | 59100 | 59100 | 59100 | 59100 | 8 |
| 407 | 20231006 | 124200 | 4423666600 | 59100 | 59000 | 59100 | 59000 | 100 |
| 408 | 20231006 | 124100 | 4417758100 | 59100 | 58800 | 59100 | 58800 | 26 |
| 409 | 20231006 | 124000 | 4416225800 | 58800 | 58900 | 58900 | 58800 | 50 |
| 410 | 20231006 | 123900 | 4413282300 | 58900 | 58900 | 59000 | 58900 | 31 |
| 411 | 20231006 | 123800 | 4411456100 | 59000 | 59000 | 59000 | 59000 | 41 |
| 412 | 20231006 | 123700 | 4409037100 | 59000 | 59200 | 59200 | 59000 | 456 |
| 413 | 20231006 | 123600 | 4382085000 | 59300 | 59200 | 59300 | 59200 | 121 |
| 414 | 20231006 | 123500 | 4374919400 | 59200 | 59300 | 59300 | 59200 | 590 |
| 415 | 20231006 | 123400 | 4339952400 | 59300 | 59200 | 59300 | 59200 | 174 |
| 416 | 20231006 | 123300 | 4329646000 | 59200 | 58900 | 59200 | 58900 | 702 |
| 417 | 20231006 | 123200 | 4288194100 | 58900 | 58900 | 58900 | 58900 | 316 |
| 418 | 20231006 | 123100 | 4269581700 | 58900 | 59000 | 59000 | 58900 | 452 |
| 419 | 20231006 | 123000 | 4242935600 | 59000 | 59000 | 59000 | 59000 | 109 |
| 420 | 20231006 | 122900 | 4236504600 | 59100 | 59200 | 59200 | 59100 | 994 |
| 421 | 20231006 | 122800 | 4177754800 | 59200 | 59100 | 59200 | 59100 | 680 |
| 422 | 20231006 | 122700 | 4137501000 | 59100 | 59000 | 59100 | 58900 | 707 |
| 423 | 20231006 | 122600 | 4095741400 | 59000 | 59000 | 59000 | 59000 | 352 |
| 424 | 20231006 | 122500 | 4074973400 | 59000 | 59000 | 59100 | 58900 | 163 |
| 425 | 20231006 | 122400 | 4065354200 | 59000 | 59000 | 59100 | 58900 | 274 |
| 426 | 20231006 | 122300 | 4049192500 | 58900 | 59000 | 59000 | 58900 | 103 |
| 427 | 20231006 | 122200 | 4043115700 | 59000 | 59000 | 59000 | 59000 | 181 |
| 428 | 20231006 | 122100 | 4032436700 | 59000 | 59000 | 59000 | 59000 | 207 |
| 429 | 20231006 | 122000 | 4020223700 | 59000 | 58800 | 59000 | 58800 | 1619 |
| 430 | 20231006 | 121900 | 3924748100 | 58700 | 58800 | 58800 | 58700 | 22 |
| 431 | 20231006 | 121800 | 3923456000 | 58800 | 58800 | 58800 | 58800 | 1 |
| 432 | 20231006 | 121700 | 3923397200 | 58800 | 58700 | 58800 | 58700 | 174 |
| 433 | 20231006 | 121600 | 3913166300 | 58800 | 58900 | 58900 | 58800 | 3 |
| 434 | 20231006 | 121500 | 3912989800 | 58900 | 58700 | 58900 | 58700 | 93 |
| 435 | 20231006 | 121400 | 3907518600 | 58800 | 58600 | 58800 | 58600 | 985 |
| 436 | 20231006 | 121300 | 3849665700 | 58600 | 58600 | 58600 | 58600 | 114 |
| 437 | 20231006 | 121200 | 3842985300 | 58600 | 58700 | 58700 | 58600 | 61 |
| 438 | 20231006 | 121100 | 3839409700 | 58700 | 58700 | 58700 | 58700 | 5 |
| 439 | 20231006 | 121000 | 3839116200 | 58700 | 58700 | 58700 | 58700 | 34 |
| 440 | 20231006 | 120900 | 3837120400 | 58700 | 58700 | 58700 | 58700 | 3 |
| 441 | 20231006 | 120800 | 3836944300 | 58600 | 58700 | 58700 | 58600 | 4 |
| 442 | 20231006 | 120700 | 3836709800 | 58700 | 58700 | 58700 | 58700 | 21 |
| 443 | 20231006 | 120600 | 3835477100 | 58700 | 58700 | 58700 | 58700 | 0 |
| 444 | 20231006 | 120500 | 3835477100 | 58700 | 58700 | 58700 | 58700 | 8 |
| 445 | 20231006 | 120400 | 3835007500 | 58700 | 58700 | 58700 | 58700 | 2 |
| 446 | 20231006 | 120300 | 3834890100 | 58700 | 58700 | 58700 | 58700 | 181 |
| 447 | 20231006 | 120200 | 3824265400 | 58700 | 58800 | 58800 | 58700 | 253 |
| 448 | 20231006 | 120100 | 3809394300 | 58800 | 58800 | 58800 | 58700 | 529 |
| 449 | 20231006 | 120000 | 3778289200 | 58800 | 58700 | 58800 | 58700 | 745 |
| 450 | 20231006 | 115900 | 3734505800 | 58600 | 58600 | 58600 | 58600 | 37 |
| 451 | 20231006 | 115800 | 3732337600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 452 | 20231006 | 115700 | 3732337600 | 58500 | 58600 | 58600 | 58500 | 203 |
| 453 | 20231006 | 115600 | 3720455900 | 58600 | 58600 | 58600 | 58600 | 11 |
| 454 | 20231006 | 115500 | 3719811300 | 58600 | 58500 | 58600 | 58500 | 59 |
| 455 | 20231006 | 115400 | 3716354000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 456 | 20231006 | 115300 | 3716354000 | 58500 | 58500 | 58500 | 58500 | 34 |
| 457 | 20231006 | 115200 | 3714365000 | 58400 | 58400 | 58400 | 58400 | 103 |
| 458 | 20231006 | 115100 | 3708349800 | 58400 | 58400 | 58400 | 58400 | 111 |
| 459 | 20231006 | 115000 | 3701867400 | 58500 | 58500 | 58500 | 58500 | 9 |
| 460 | 20231006 | 114900 | 3701340900 | 58500 | 58500 | 58500 | 58500 | 386 |
| 461 | 20231006 | 114800 | 3678759900 | 58500 | 58600 | 58600 | 58500 | 310 |
| 462 | 20231006 | 114700 | 3660594000 | 58500 | 58600 | 58600 | 58500 | 34 |
| 463 | 20231006 | 114600 | 3658604800 | 58600 | 58500 | 58600 | 58500 | 22 |
| 464 | 20231006 | 114500 | 3657317300 | 58600 | 58700 | 58700 | 58500 | 54 |
| 465 | 20231006 | 114400 | 3654157800 | 58700 | 58400 | 58700 | 58400 | 652 |
| 466 | 20231006 | 114300 | 3615956100 | 58400 | 58300 | 58400 | 58300 | 11 |
| 467 | 20231006 | 114200 | 3615314700 | 58300 | 58300 | 58300 | 58300 | 132 |
| 468 | 20231006 | 114100 | 3607619100 | 58300 | 58300 | 58300 | 58300 | 44 |
| 469 | 20231006 | 114000 | 3605053900 | 58300 | 58300 | 58300 | 58300 | 26 |
| 470 | 20231006 | 113900 | 3603538100 | 58300 | 58300 | 58300 | 58300 | 5 |
| 471 | 20231006 | 113800 | 3603246600 | 58300 | 58400 | 58400 | 58300 | 317 |
| 472 | 20231006 | 113700 | 3584759000 | 58400 | 58400 | 58400 | 58400 | 178 |
| 473 | 20231006 | 113600 | 3574363800 | 58400 | 58300 | 58400 | 58300 | 65 |
| 474 | 20231006 | 113500 | 3570573300 | 58300 | 58200 | 58300 | 58200 | 261 |
| 475 | 20231006 | 113400 | 3555367600 | 58200 | 58200 | 58200 | 58200 | 102 |
| 476 | 20231006 | 113300 | 3549431200 | 58300 | 58300 | 58300 | 58300 | 54 |
| 477 | 20231006 | 113200 | 3546283000 | 58300 | 58300 | 58300 | 58200 | 68 |
| 478 | 20231006 | 113100 | 3542320000 | 58300 | 58200 | 58300 | 58200 | 527 |
| 479 | 20231006 | 113000 | 3511596800 | 58100 | 58200 | 58300 | 58100 | 82 |
| 480 | 20231006 | 112900 | 3506823800 | 58200 | 58100 | 58200 | 58100 | 174 |
| 481 | 20231006 | 112800 | 3496703100 | 58000 | 57900 | 58000 | 57900 | 110 |
| 482 | 20231006 | 112700 | 3490323200 | 57900 | 57900 | 57900 | 57900 | 30 |
| 483 | 20231006 | 112600 | 3488586200 | 57900 | 57900 | 57900 | 57900 | 39 |
| 484 | 20231006 | 112500 | 3486328100 | 58000 | 57900 | 58100 | 57800 | 322 |
| 485 | 20231006 | 112400 | 3467702600 | 57900 | 57900 | 57900 | 57900 | 60 |
| 486 | 20231006 | 112300 | 3464228600 | 57900 | 57800 | 57900 | 57800 | 39 |
| 487 | 20231006 | 112200 | 3461971600 | 57700 | 57800 | 57800 | 57700 | 289 |
| 488 | 20231006 | 112100 | 3445294900 | 57700 | 57700 | 57700 | 57700 | 0 |
| 489 | 20231006 | 112000 | 3445294900 | 57700 | 57700 | 57700 | 57700 | 55 |
| 490 | 20231006 | 111900 | 3442121400 | 57700 | 57800 | 57800 | 57700 | 5 |
| 491 | 20231006 | 111800 | 3441832600 | 57700 | 57700 | 57700 | 57700 | 1 |
| 492 | 20231006 | 111700 | 3441774900 | 57700 | 57800 | 57800 | 57700 | 40 |
| 493 | 20231006 | 111600 | 3439463800 | 57800 | 57900 | 57900 | 57700 | 14 |
| 494 | 20231006 | 111500 | 3438655700 | 57700 | 57600 | 57800 | 57600 | 233 |
| 495 | 20231006 | 111400 | 3425201200 | 57700 | 57700 | 57700 | 57700 | 388 |
| 496 | 20231006 | 111300 | 3402813600 | 57700 | 57700 | 57700 | 57700 | 25 |
| 497 | 20231006 | 111200 | 3401371100 | 57700 | 57700 | 57700 | 57700 | 241 |
| 498 | 20231006 | 111100 | 3387465400 | 57700 | 57700 | 57700 | 57700 | 149 |
| 499 | 20231006 | 111000 | 3378868100 | 57800 | 57800 | 57800 | 57800 | 3 |
| 500 | 20231006 | 110900 | 3378694700 | 57800 | 57700 | 57800 | 57700 | 539 |
| 501 | 20231006 | 110800 | 3347594100 | 57800 | 57700 | 57800 | 57700 | 30 |
| 502 | 20231006 | 110700 | 3345861100 | 57700 | 57700 | 57700 | 57700 | 76 |
| 503 | 20231006 | 110600 | 3341475900 | 57800 | 57800 | 57800 | 57800 | 32 |
| 504 | 20231006 | 110500 | 3339626300 | 57800 | 57800 | 57800 | 57800 | 156 |
| 505 | 20231006 | 110400 | 3330609500 | 57800 | 57700 | 57800 | 57700 | 292 |
| 506 | 20231006 | 110300 | 3313741100 | 57800 | 58000 | 58000 | 57800 | 997 |
| 507 | 20231006 | 110200 | 3256073500 | 58000 | 58100 | 58100 | 58000 | 496 |
| 508 | 20231006 | 110100 | 3227300400 | 58100 | 58100 | 58100 | 58000 | 53 |
| 509 | 20231006 | 110000 | 3224221400 | 58000 | 58100 | 58100 | 58000 | 159 |
| 510 | 20231006 | 105900 | 3214984500 | 58200 | 58200 | 58200 | 58100 | 694 |
| 511 | 20231006 | 105800 | 3174661300 | 58100 | 58200 | 58200 | 58100 | 136 |
| 512 | 20231006 | 105700 | 3166748500 | 58300 | 58300 | 58400 | 58300 | 75 |
| 513 | 20231006 | 105600 | 3162368800 | 58400 | 58100 | 58400 | 58100 | 65 |
| 514 | 20231006 | 105500 | 3158591200 | 58200 | 58200 | 58200 | 58200 | 131 |
| 515 | 20231006 | 105400 | 3150967000 | 58300 | 58300 | 58300 | 58300 | 14 |
| 516 | 20231006 | 105300 | 3150150800 | 58300 | 58300 | 58400 | 58300 | 46 |
| 517 | 20231006 | 105200 | 3147468900 | 58300 | 58200 | 58300 | 58200 | 26 |
| 518 | 20231006 | 105100 | 3145954700 | 58200 | 58400 | 58400 | 58200 | 716 |
| 519 | 20231006 | 105000 | 3104246800 | 58500 | 58400 | 58500 | 58300 | 622 |
| 520 | 20231006 | 104900 | 3067927000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 521 | 20231006 | 104800 | 3067927000 | 58400 | 58400 | 58500 | 58400 | 628 |
| 522 | 20231006 | 104700 | 3031251300 | 58400 | 58500 | 58500 | 58400 | 48 |
| 523 | 20231006 | 104600 | 3028447900 | 58400 | 58400 | 58400 | 58400 | 56 |
| 524 | 20231006 | 104500 | 3025177500 | 58400 | 58400 | 58400 | 58400 | 25 |
| 525 | 20231006 | 104400 | 3023717500 | 58500 | 58500 | 58500 | 58500 | 121 |
| 526 | 20231006 | 104300 | 3016639000 | 58500 | 58500 | 58500 | 58300 | 32 |
| 527 | 20231006 | 104200 | 3014771000 | 58500 | 58500 | 58500 | 58500 | 1 |
| 528 | 20231006 | 104100 | 3014712500 | 58500 | 58100 | 58500 | 58100 | 291 |
| 529 | 20231006 | 104000 | 2997727600 | 58100 | 58200 | 58200 | 58100 | 478 |
| 530 | 20231006 | 103900 | 2969908600 | 58200 | 58200 | 58400 | 58200 | 159 |
| 531 | 20231006 | 103800 | 2960654600 | 58200 | 58400 | 58500 | 58200 | 487 |
| 532 | 20231006 | 103700 | 2932304500 | 58200 | 58300 | 58300 | 58200 | 126 |
| 533 | 20231006 | 103600 | 2924968600 | 58300 | 58300 | 58300 | 58200 | 109 |
| 534 | 20231006 | 103500 | 2918619900 | 58200 | 58400 | 58400 | 58200 | 348 |
| 535 | 20231006 | 103400 | 2898326900 | 58400 | 58400 | 58400 | 58400 | 99 |
| 536 | 20231006 | 103300 | 2892545300 | 58400 | 58500 | 58500 | 58400 | 261 |
| 537 | 20231006 | 103200 | 2877296500 | 58500 | 58600 | 58600 | 58500 | 168 |
| 538 | 20231006 | 103100 | 2867451800 | 58400 | 58400 | 58400 | 58400 | 33 |
| 539 | 20231006 | 103000 | 2865524600 | 58400 | 58400 | 58400 | 58400 | 83 |
| 540 | 20231006 | 102900 | 2860677400 | 58500 | 58600 | 58600 | 58500 | 6 |
| 541 | 20231006 | 102800 | 2860325900 | 58400 | 58500 | 58500 | 58400 | 20 |
| 542 | 20231006 | 102700 | 2859157800 | 58600 | 58600 | 58600 | 58400 | 458 |
| 543 | 20231006 | 102600 | 2832353800 | 58600 | 58600 | 58600 | 58600 | 316 |
| 544 | 20231006 | 102500 | 2813836200 | 58700 | 58700 | 58700 | 58600 | 179 |
| 545 | 20231006 | 102400 | 2803333600 | 58700 | 58700 | 58700 | 58700 | 0 |
| 546 | 20231006 | 102300 | 2803333600 | 58700 | 58700 | 58700 | 58700 | 18 |
| 547 | 20231006 | 102200 | 2802277000 | 58700 | 58700 | 58700 | 58700 | 19 |
| 548 | 20231006 | 102100 | 2801161700 | 58800 | 58700 | 58800 | 58700 | 2 |
| 549 | 20231006 | 102000 | 2801044200 | 58700 | 58700 | 58700 | 58700 | 152 |
| 550 | 20231006 | 101900 | 2792121800 | 58600 | 58600 | 58600 | 58600 | 150 |
| 551 | 20231006 | 101800 | 2783331800 | 58700 | 58700 | 58700 | 58700 | 43 |
| 552 | 20231006 | 101700 | 2780807700 | 58700 | 58800 | 58800 | 58700 | 52 |
| 553 | 20231006 | 101600 | 2777751500 | 58800 | 58600 | 58900 | 58600 | 113 |
| 554 | 20231006 | 101500 | 2771107200 | 58700 | 58800 | 58800 | 58700 | 450 |
| 555 | 20231006 | 101400 | 2744650400 | 58900 | 58800 | 58900 | 58800 | 23 |
| 556 | 20231006 | 101300 | 2743297700 | 58800 | 58800 | 58800 | 58800 | 105 |
| 557 | 20231006 | 101200 | 2737123700 | 59000 | 58800 | 59000 | 58800 | 45 |
| 558 | 20231006 | 101100 | 2734470700 | 58800 | 58900 | 58900 | 58800 | 142 |
| 559 | 20231006 | 101000 | 2726116100 | 58900 | 58900 | 58900 | 58900 | 3 |
| 560 | 20231006 | 100900 | 2725939400 | 59000 | 58800 | 59000 | 58800 | 79 |
| 561 | 20231006 | 100800 | 2721278600 | 58800 | 58900 | 58900 | 58800 | 133 |
| 562 | 20231006 | 100700 | 2713456200 | 58800 | 59000 | 59000 | 58800 | 675 |
| 563 | 20231006 | 100600 | 2673715000 | 59000 | 59100 | 59100 | 58900 | 373 |
| 564 | 20231006 | 100500 | 2651675200 | 59100 | 59100 | 59100 | 59000 | 15 |
| 565 | 20231006 | 100400 | 2650789200 | 59200 | 59100 | 59200 | 59100 | 1232 |
| 566 | 20231006 | 100300 | 2577972500 | 59100 | 59000 | 59100 | 58900 | 100 |
| 567 | 20231006 | 100200 | 2572071800 | 59000 | 58900 | 59100 | 58900 | 1132 |
| 568 | 20231006 | 100100 | 2505283700 | 58900 | 58800 | 59000 | 58700 | 1962 |
| 569 | 20231006 | 100000 | 2390069300 | 58900 | 58900 | 59000 | 58800 | 814 |
| 570 | 20231006 | 095900 | 2342124900 | 58900 | 58800 | 58900 | 58700 | 253 |
| 571 | 20231006 | 095800 | 2327265300 | 58900 | 58800 | 58900 | 58800 | 120 |
| 572 | 20231006 | 095700 | 2320206000 | 58800 | 58700 | 58800 | 58700 | 63 |
| 573 | 20231006 | 095600 | 2316504800 | 58700 | 58800 | 58800 | 58700 | 59 |
| 574 | 20231006 | 095500 | 2313036400 | 58700 | 58700 | 58700 | 58600 | 78 |
| 575 | 20231006 | 095400 | 2308458400 | 58700 | 58800 | 58800 | 58700 | 135 |
| 576 | 20231006 | 095300 | 2300530700 | 58800 | 58800 | 58800 | 58700 | 236 |
| 577 | 20231006 | 095200 | 2286664000 | 58800 | 58700 | 58800 | 58700 | 72 |
| 578 | 20231006 | 095100 | 2282433500 | 58700 | 58600 | 58700 | 58500 | 235 |
| 579 | 20231006 | 095000 | 2268661500 | 58500 | 58500 | 58500 | 58500 | 9 |
| 580 | 20231006 | 094900 | 2268135000 | 58500 | 58300 | 58500 | 58200 | 46 |
| 581 | 20231006 | 094800 | 2265451900 | 58200 | 58300 | 58500 | 58100 | 597 |
| 582 | 20231006 | 094700 | 2230601300 | 58200 | 58400 | 58400 | 58200 | 123 |
| 583 | 20231006 | 094600 | 2223424700 | 58300 | 58100 | 58400 | 58100 | 400 |
| 584 | 20231006 | 094500 | 2200065200 | 58000 | 57900 | 58400 | 57900 | 198 |
| 585 | 20231006 | 094400 | 2188530200 | 57900 | 57900 | 58000 | 57900 | 234 |
| 586 | 20231006 | 094300 | 2174976500 | 58000 | 58000 | 58000 | 57900 | 33 |
| 587 | 20231006 | 094200 | 2173063100 | 57900 | 58000 | 58100 | 57900 | 1288 |
| 588 | 20231006 | 094100 | 2098372500 | 58000 | 58100 | 58500 | 58000 | 1301 |
| 589 | 20231006 | 094000 | 2022751300 | 58100 | 58300 | 58400 | 58000 | 54 |
| 590 | 20231006 | 093900 | 2019613200 | 58300 | 58200 | 58500 | 58100 | 884 |
| 591 | 20231006 | 093800 | 1968209200 | 58100 | 58300 | 58300 | 58100 | 275 |
| 592 | 20231006 | 093700 | 1952204100 | 58300 | 58300 | 58300 | 58300 | 12 |
| 593 | 20231006 | 093600 | 1951504500 | 58300 | 58300 | 58300 | 58300 | 162 |
| 594 | 20231006 | 093500 | 1942059900 | 58300 | 58300 | 58300 | 58300 | 282 |
| 595 | 20231006 | 093400 | 1925619300 | 58300 | 58200 | 58300 | 58100 | 579 |
| 596 | 20231006 | 093300 | 1891917900 | 58100 | 58100 | 58100 | 58000 | 323 |
| 597 | 20231006 | 093200 | 1873163700 | 58200 | 58400 | 58400 | 58100 | 2281 |
| 598 | 20231006 | 093100 | 1740362000 | 58400 | 58400 | 58400 | 58300 | 287 |
| 599 | 20231006 | 093000 | 1723608100 | 58400 | 58600 | 58600 | 58400 | 58 |
| 600 | 20231006 | 092900 | 1720218100 | 58500 | 58700 | 58700 | 58500 | 993 |
| 601 | 20231006 | 092800 | 1662122700 | 58600 | 58600 | 58700 | 58600 | 63 |
| 602 | 20231006 | 092700 | 1658430500 | 58600 | 58700 | 58700 | 58600 | 918 |
| 603 | 20231006 | 092600 | 1604633700 | 58700 | 58700 | 58800 | 58700 | 283 |
| 604 | 20231006 | 092500 | 1588021500 | 58700 | 58700 | 58700 | 58700 | 277 |
| 605 | 20231006 | 092400 | 1571761600 | 58700 | 58900 | 59000 | 58700 | 597 |
| 606 | 20231006 | 092300 | 1536644200 | 58800 | 59000 | 59000 | 58800 | 505 |
| 607 | 20231006 | 092200 | 1506898300 | 58900 | 59000 | 59000 | 58900 | 544 |
| 608 | 20231006 | 092100 | 1474811700 | 59000 | 58700 | 59000 | 58700 | 909 |
| 609 | 20231006 | 092000 | 1421310100 | 58500 | 58500 | 58700 | 58500 | 692 |
| 610 | 20231006 | 091900 | 1380779900 | 58500 | 58500 | 58500 | 58500 | 347 |
| 611 | 20231006 | 091800 | 1360480400 | 58500 | 58700 | 58800 | 58500 | 787 |
| 612 | 20231006 | 091700 | 1314299300 | 58700 | 58600 | 58800 | 58600 | 544 |
| 613 | 20231006 | 091600 | 1282319000 | 58600 | 58800 | 58800 | 58500 | 1250 |
| 614 | 20231006 | 091500 | 1208943900 | 58800 | 58600 | 58900 | 58600 | 1035 |
| 615 | 20231006 | 091400 | 1148175900 | 58600 | 58500 | 58600 | 58200 | 651 |
| 616 | 20231006 | 091300 | 1110158500 | 58500 | 58400 | 58500 | 58400 | 216 |
| 617 | 20231006 | 091200 | 1097539500 | 58400 | 58600 | 58600 | 58300 | 674 |
| 618 | 20231006 | 091100 | 1058187400 | 58500 | 58500 | 58600 | 58400 | 660 |
| 619 | 20231006 | 091000 | 1019567700 | 58500 | 58500 | 58500 | 58400 | 428 |
| 620 | 20231006 | 090900 | 994552300 | 58400 | 58300 | 58500 | 58300 | 471 |
| 621 | 20231006 | 090800 | 967057900 | 58200 | 58300 | 58400 | 58200 | 970 |
| 622 | 20231006 | 090700 | 910558900 | 58300 | 58500 | 58600 | 58300 | 309 |
| 623 | 20231006 | 090600 | 892510400 | 58600 | 58500 | 58700 | 58400 | 1355 |
| 624 | 20231006 | 090500 | 813182800 | 58500 | 58400 | 58500 | 58200 | 575 |
| 625 | 20231006 | 090400 | 779661400 | 58500 | 58400 | 58500 | 58200 | 913 |
| 626 | 20231006 | 090300 | 726368200 | 58100 | 58400 | 58400 | 58000 | 1136 |
| 627 | 20231006 | 090200 | 660189400 | 58400 | 58500 | 58600 | 58200 | 1536 |
| 628 | 20231006 | 090100 | 570396700 | 58600 | 57800 | 58600 | 57800 | 2963 |
| 629 | 20231006 | 090000 | 398013300 | 57800 | 57000 | 57900 | 57000 | 6719 |