34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 192000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 3 | 20231010 | 191900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 4 | 20231010 | 191800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 5 | 20231010 | 191700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 6 | 20231010 | 191600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 7 | 20231010 | 191500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 8 | 20231010 | 191400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 9 | 20231010 | 191300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 10 | 20231010 | 191200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 11 | 20231010 | 191100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 12 | 20231010 | 191000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 13 | 20231010 | 190900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 14 | 20231010 | 190800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 15 | 20231010 | 190700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 16 | 20231010 | 190600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 17 | 20231010 | 190500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 18 | 20231010 | 190400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 19 | 20231010 | 190300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 20 | 20231010 | 190200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 21 | 20231010 | 190100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 22 | 20231010 | 190000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 23 | 20231010 | 185900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 24 | 20231010 | 185800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 25 | 20231010 | 185700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 26 | 20231010 | 185600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 27 | 20231010 | 185500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 28 | 20231010 | 185400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 29 | 20231010 | 185300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 30 | 20231010 | 185200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 31 | 20231010 | 185100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 32 | 20231010 | 185000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 33 | 20231010 | 184900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 34 | 20231010 | 184800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 35 | 20231010 | 184700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 36 | 20231010 | 184600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 37 | 20231010 | 184500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 38 | 20231010 | 184400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 39 | 20231010 | 184300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 40 | 20231010 | 184200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 41 | 20231010 | 184100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 42 | 20231010 | 184000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 43 | 20231010 | 183900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 44 | 20231010 | 183800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 45 | 20231010 | 183700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 46 | 20231010 | 183600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 47 | 20231010 | 183500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 48 | 20231010 | 183400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 49 | 20231010 | 183300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 50 | 20231010 | 183200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 51 | 20231010 | 183100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 52 | 20231010 | 183000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 53 | 20231010 | 182900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 54 | 20231010 | 182800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 55 | 20231010 | 182700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 56 | 20231010 | 182600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 57 | 20231010 | 182500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 58 | 20231010 | 182400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 59 | 20231010 | 182300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 60 | 20231010 | 182200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 61 | 20231010 | 182100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 62 | 20231010 | 182000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 63 | 20231010 | 181900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 64 | 20231010 | 181800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 65 | 20231010 | 181700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 66 | 20231010 | 181600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 67 | 20231010 | 181500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 68 | 20231010 | 181400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 69 | 20231010 | 181300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 70 | 20231010 | 181200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 71 | 20231010 | 181100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 72 | 20231010 | 181000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 73 | 20231010 | 180900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 74 | 20231010 | 180800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 75 | 20231010 | 180700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 76 | 20231010 | 180600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 77 | 20231010 | 180500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 78 | 20231010 | 180400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 79 | 20231010 | 180300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 80 | 20231010 | 180200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 81 | 20231010 | 180100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 82 | 20231010 | 180000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 83 | 20231010 | 175900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 84 | 20231010 | 175800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 85 | 20231010 | 175700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 86 | 20231010 | 175600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 87 | 20231010 | 175500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 88 | 20231010 | 175400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 89 | 20231010 | 175300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 90 | 20231010 | 175200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 91 | 20231010 | 175100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 92 | 20231010 | 175000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 93 | 20231010 | 174900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 94 | 20231010 | 174800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 95 | 20231010 | 174700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 96 | 20231010 | 174600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 97 | 20231010 | 174500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 98 | 20231010 | 174400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 99 | 20231010 | 174300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 100 | 20231010 | 174200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 101 | 20231010 | 174100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 102 | 20231010 | 174000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 103 | 20231010 | 173900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 104 | 20231010 | 173800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 105 | 20231010 | 173700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 106 | 20231010 | 173600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 107 | 20231010 | 173500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 108 | 20231010 | 173400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 109 | 20231010 | 173300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 110 | 20231010 | 173200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 111 | 20231010 | 173100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 112 | 20231010 | 173000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 113 | 20231010 | 172900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 114 | 20231010 | 172800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 115 | 20231010 | 172700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 116 | 20231010 | 172600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 117 | 20231010 | 172500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 118 | 20231010 | 172400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 119 | 20231010 | 172300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 120 | 20231010 | 172200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 121 | 20231010 | 172100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 122 | 20231010 | 172000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 123 | 20231010 | 171900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 124 | 20231010 | 171800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 125 | 20231010 | 171700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 126 | 20231010 | 171600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 127 | 20231010 | 171500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 128 | 20231010 | 171400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 129 | 20231010 | 171300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 130 | 20231010 | 171200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 131 | 20231010 | 171100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 132 | 20231010 | 171000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 133 | 20231010 | 170900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 134 | 20231010 | 170800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 135 | 20231010 | 170700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 136 | 20231010 | 170600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 137 | 20231010 | 170500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 138 | 20231010 | 170400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 139 | 20231010 | 170300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 140 | 20231010 | 170200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 141 | 20231010 | 170100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 142 | 20231010 | 170000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 143 | 20231010 | 165900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 144 | 20231010 | 165800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 145 | 20231010 | 165700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 146 | 20231010 | 165600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 147 | 20231010 | 165500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 148 | 20231010 | 165400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 149 | 20231010 | 165300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 150 | 20231010 | 165200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 151 | 20231010 | 165100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 152 | 20231010 | 165000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 153 | 20231010 | 164900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 154 | 20231010 | 164800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 155 | 20231010 | 164700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 156 | 20231010 | 164600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 157 | 20231010 | 164500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 158 | 20231010 | 164400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 159 | 20231010 | 164300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 160 | 20231010 | 164200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 161 | 20231010 | 164100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 162 | 20231010 | 164000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 163 | 20231010 | 163900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 164 | 20231010 | 163800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 165 | 20231010 | 163700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 166 | 20231010 | 163600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 167 | 20231010 | 163500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 168 | 20231010 | 163400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 169 | 20231010 | 163300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 170 | 20231010 | 163200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 171 | 20231010 | 163100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 172 | 20231010 | 163000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 173 | 20231010 | 162900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 174 | 20231010 | 162800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 175 | 20231010 | 162700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 176 | 20231010 | 162600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 177 | 20231010 | 162500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 178 | 20231010 | 162400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 179 | 20231010 | 162300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 180 | 20231010 | 162200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 181 | 20231010 | 162100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 182 | 20231010 | 162000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 183 | 20231010 | 161900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 184 | 20231010 | 161800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 185 | 20231010 | 161700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 186 | 20231010 | 161600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 187 | 20231010 | 161500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 188 | 20231010 | 161400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 189 | 20231010 | 161300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 190 | 20231010 | 161200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 191 | 20231010 | 161100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 192 | 20231010 | 161000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 193 | 20231010 | 160900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 194 | 20231010 | 160800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 195 | 20231010 | 160700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 196 | 20231010 | 160600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 197 | 20231010 | 160500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 198 | 20231010 | 160400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 199 | 20231010 | 160300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 200 | 20231010 | 160200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 201 | 20231010 | 160100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 202 | 20231010 | 160000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 203 | 20231010 | 155900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 204 | 20231010 | 155800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 205 | 20231010 | 155700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 206 | 20231010 | 155600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 207 | 20231010 | 155500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 208 | 20231010 | 155400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 209 | 20231010 | 155300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 210 | 20231010 | 155200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 211 | 20231010 | 155100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 212 | 20231010 | 155000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 213 | 20231010 | 154900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 214 | 20231010 | 154800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 215 | 20231010 | 154700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 216 | 20231010 | 154600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 217 | 20231010 | 154500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 218 | 20231010 | 154400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 219 | 20231010 | 154300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 220 | 20231010 | 154200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 221 | 20231010 | 154100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 222 | 20231010 | 154000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 223 | 20231010 | 153900 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 224 | 20231010 | 153800 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 225 | 20231010 | 153700 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 226 | 20231010 | 153600 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 227 | 20231010 | 153500 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 228 | 20231010 | 153400 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 229 | 20231010 | 153300 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 230 | 20231010 | 153200 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 231 | 20231010 | 153100 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 0 |
| 232 | 20231010 | 153000 | 95751459700 | 64900 | 64900 | 64900 | 64900 | 49241 |
| 233 | 20231010 | 152900 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 234 | 20231010 | 152800 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 235 | 20231010 | 152700 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 236 | 20231010 | 152600 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 237 | 20231010 | 152500 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 238 | 20231010 | 152400 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 239 | 20231010 | 152300 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 240 | 20231010 | 152200 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 241 | 20231010 | 152100 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 242 | 20231010 | 152000 | 92555718800 | 64700 | 64700 | 64700 | 64700 | 0 |
| 243 | 20231010 | 151900 | 92555718800 | 64700 | 64900 | 64900 | 64700 | 15086 |
| 244 | 20231010 | 151800 | 91578979300 | 64900 | 64800 | 64900 | 64800 | 5487 |
| 245 | 20231010 | 151700 | 91223041800 | 64800 | 64800 | 64900 | 64800 | 8168 |
| 246 | 20231010 | 151600 | 90693680200 | 64900 | 64800 | 64900 | 64800 | 4806 |
| 247 | 20231010 | 151500 | 90381941800 | 64800 | 64900 | 64900 | 64800 | 2720 |
| 248 | 20231010 | 151400 | 90205644600 | 64900 | 65000 | 65000 | 64900 | 1696 |
| 249 | 20231010 | 151300 | 90095560900 | 64900 | 64800 | 65100 | 64800 | 10948 |
| 250 | 20231010 | 151200 | 89384590300 | 64800 | 64800 | 64900 | 64800 | 2955 |
| 251 | 20231010 | 151100 | 89192966700 | 64800 | 64900 | 65000 | 64800 | 3692 |
| 252 | 20231010 | 151000 | 88953654700 | 64900 | 64900 | 65000 | 64800 | 7753 |
| 253 | 20231010 | 150900 | 88450798900 | 64900 | 64900 | 65000 | 64800 | 10039 |
| 254 | 20231010 | 150800 | 87798883300 | 64900 | 64900 | 65000 | 64800 | 7169 |
| 255 | 20231010 | 150700 | 87333787600 | 64900 | 64800 | 65000 | 64700 | 6478 |
| 256 | 20231010 | 150600 | 86913753200 | 64800 | 64800 | 64900 | 64800 | 4595 |
| 257 | 20231010 | 150500 | 86615768900 | 64800 | 65000 | 65000 | 64800 | 5191 |
| 258 | 20231010 | 150400 | 86278786100 | 65000 | 64900 | 65100 | 64900 | 8130 |
| 259 | 20231010 | 150300 | 85750935200 | 65000 | 64900 | 65000 | 64900 | 1675 |
| 260 | 20231010 | 150200 | 85642117700 | 64900 | 64900 | 65000 | 64900 | 3844 |
| 261 | 20231010 | 150100 | 85392408400 | 64900 | 64900 | 65000 | 64900 | 6438 |
| 262 | 20231010 | 150000 | 84974458700 | 64900 | 64800 | 65000 | 64800 | 3803 |
| 263 | 20231010 | 145900 | 84727693500 | 64800 | 64800 | 64900 | 64800 | 1719 |
| 264 | 20231010 | 145800 | 84616298800 | 64900 | 64800 | 64900 | 64700 | 6811 |
| 265 | 20231010 | 145700 | 84174986800 | 64800 | 64900 | 65000 | 64800 | 4554 |
| 266 | 20231010 | 145600 | 83879568600 | 64900 | 65000 | 65100 | 64900 | 2210 |
| 267 | 20231010 | 145500 | 83735948000 | 65000 | 65000 | 65000 | 64900 | 2426 |
| 268 | 20231010 | 145400 | 83578373900 | 65000 | 64800 | 65100 | 64800 | 3364 |
| 269 | 20231010 | 145300 | 83359822400 | 64800 | 64900 | 65000 | 64800 | 2730 |
| 270 | 20231010 | 145200 | 83182713700 | 64900 | 64900 | 65000 | 64900 | 4048 |
| 271 | 20231010 | 145100 | 82919768200 | 64900 | 64900 | 65000 | 64900 | 5735 |
| 272 | 20231010 | 145000 | 82547349000 | 64900 | 65000 | 65000 | 64900 | 4281 |
| 273 | 20231010 | 144900 | 82269506800 | 65000 | 65100 | 65100 | 64900 | 7113 |
| 274 | 20231010 | 144800 | 81807045600 | 65100 | 65100 | 65200 | 65000 | 3487 |
| 275 | 20231010 | 144700 | 81580117500 | 65100 | 65100 | 65200 | 65000 | 2796 |
| 276 | 20231010 | 144600 | 81397999500 | 65200 | 65200 | 65200 | 65100 | 3067 |
| 277 | 20231010 | 144500 | 81198238300 | 65200 | 65200 | 65300 | 65100 | 3168 |
| 278 | 20231010 | 144400 | 80991589500 | 65200 | 65300 | 65300 | 65100 | 2481 |
| 279 | 20231010 | 144300 | 80829840500 | 65300 | 65400 | 65500 | 65300 | 8348 |
| 280 | 20231010 | 144200 | 80284430600 | 65500 | 65400 | 65500 | 65300 | 4712 |
| 281 | 20231010 | 144100 | 79976560300 | 65400 | 65400 | 65500 | 65300 | 1892 |
| 282 | 20231010 | 144000 | 79852838200 | 65400 | 65400 | 65500 | 65300 | 2780 |
| 283 | 20231010 | 143900 | 79671026100 | 65400 | 65400 | 65600 | 65400 | 4971 |
| 284 | 20231010 | 143800 | 79345413400 | 65400 | 65400 | 65600 | 65300 | 15208 |
| 285 | 20231010 | 143700 | 78350585900 | 65400 | 65400 | 65500 | 65300 | 7772 |
| 286 | 20231010 | 143600 | 77842212300 | 65300 | 65100 | 65300 | 65100 | 5103 |
| 287 | 20231010 | 143500 | 77509425700 | 65200 | 65000 | 65200 | 65000 | 5629 |
| 288 | 20231010 | 143400 | 77142981500 | 65000 | 65100 | 65200 | 65000 | 2478 |
| 289 | 20231010 | 143300 | 76981674800 | 65100 | 65100 | 65200 | 65000 | 2997 |
| 290 | 20231010 | 143200 | 76786628200 | 65100 | 65000 | 65200 | 65000 | 3281 |
| 291 | 20231010 | 143100 | 76573095600 | 65100 | 65000 | 65200 | 64900 | 7129 |
| 292 | 20231010 | 143000 | 76109440500 | 65000 | 65000 | 65100 | 64800 | 20443 |
| 293 | 20231010 | 142900 | 74781331900 | 64900 | 64900 | 65000 | 64800 | 9871 |
| 294 | 20231010 | 142800 | 74140672600 | 64900 | 64900 | 64900 | 64800 | 4690 |
| 295 | 20231010 | 142700 | 73836758700 | 64800 | 64800 | 64900 | 64800 | 2540 |
| 296 | 20231010 | 142600 | 73672166000 | 64800 | 64800 | 64900 | 64700 | 7222 |
| 297 | 20231010 | 142500 | 73204205200 | 64800 | 64800 | 64900 | 64700 | 2155 |
| 298 | 20231010 | 142400 | 73064572600 | 64900 | 64800 | 65000 | 64800 | 5974 |
| 299 | 20231010 | 142300 | 72677144500 | 64800 | 64900 | 65000 | 64800 | 6912 |
| 300 | 20231010 | 142200 | 72228539700 | 65000 | 65100 | 65100 | 64900 | 9093 |
| 301 | 20231010 | 142100 | 71637696300 | 65100 | 65000 | 65100 | 65000 | 7801 |
| 302 | 20231010 | 142000 | 71130548300 | 65000 | 65100 | 65200 | 65000 | 7953 |
| 303 | 20231010 | 141900 | 70612930400 | 65100 | 65100 | 65200 | 65000 | 7164 |
| 304 | 20231010 | 141800 | 70146515700 | 65100 | 65100 | 65300 | 65000 | 5732 |
| 305 | 20231010 | 141700 | 69773242600 | 65100 | 65300 | 65300 | 65100 | 11630 |
| 306 | 20231010 | 141600 | 69015355500 | 65300 | 65300 | 65300 | 65200 | 5345 |
| 307 | 20231010 | 141500 | 68666503900 | 65300 | 65300 | 65400 | 65200 | 5815 |
| 308 | 20231010 | 141400 | 68286768700 | 65300 | 65400 | 65500 | 65300 | 2339 |
| 309 | 20231010 | 141300 | 68133802200 | 65400 | 65400 | 65500 | 65400 | 3215 |
| 310 | 20231010 | 141200 | 67923538200 | 65400 | 65400 | 65500 | 65400 | 3565 |
| 311 | 20231010 | 141100 | 67690385000 | 65400 | 65500 | 65600 | 65400 | 3471 |
| 312 | 20231010 | 141000 | 67463134000 | 65500 | 65600 | 65600 | 65500 | 4761 |
| 313 | 20231010 | 140900 | 67151188800 | 65600 | 65500 | 65600 | 65500 | 1207 |
| 314 | 20231010 | 140800 | 67072049000 | 65600 | 65600 | 65700 | 65500 | 955 |
| 315 | 20231010 | 140700 | 67009471800 | 65600 | 65600 | 65600 | 65500 | 789 |
| 316 | 20231010 | 140600 | 66957741100 | 65600 | 65600 | 65600 | 65500 | 1217 |
| 317 | 20231010 | 140500 | 66877914600 | 65600 | 65500 | 65700 | 65500 | 3615 |
| 318 | 20231010 | 140400 | 66640710000 | 65500 | 65700 | 65700 | 65500 | 2694 |
| 319 | 20231010 | 140300 | 66463977800 | 65600 | 65700 | 65800 | 65600 | 2591 |
| 320 | 20231010 | 140200 | 66293750400 | 65700 | 65700 | 65800 | 65700 | 1426 |
| 321 | 20231010 | 140100 | 66200060300 | 65800 | 65700 | 65800 | 65700 | 825 |
| 322 | 20231010 | 140000 | 66145808200 | 65700 | 65600 | 65800 | 65600 | 1844 |
| 323 | 20231010 | 135900 | 66024704200 | 65600 | 65700 | 65700 | 65600 | 1257 |
| 324 | 20231010 | 135800 | 65942170500 | 65700 | 65700 | 65800 | 65700 | 2157 |
| 325 | 20231010 | 135700 | 65800455100 | 65700 | 65500 | 65700 | 65500 | 5192 |
| 326 | 20231010 | 135600 | 65459716000 | 65500 | 65500 | 65600 | 65500 | 1085 |
| 327 | 20231010 | 135500 | 65388648200 | 65600 | 65600 | 65600 | 65500 | 522 |
| 328 | 20231010 | 135400 | 65354452300 | 65500 | 65500 | 65600 | 65500 | 718 |
| 329 | 20231010 | 135300 | 65307405600 | 65500 | 65600 | 65600 | 65500 | 1023 |
| 330 | 20231010 | 135200 | 65240352300 | 65600 | 65500 | 65700 | 65500 | 2752 |
| 331 | 20231010 | 135100 | 65059924200 | 65500 | 65500 | 65600 | 65500 | 6253 |
| 332 | 20231010 | 135000 | 64649964400 | 65500 | 65500 | 65600 | 65500 | 3093 |
| 333 | 20231010 | 134900 | 64447370800 | 65500 | 65600 | 65600 | 65500 | 2300 |
| 334 | 20231010 | 134800 | 64296658500 | 65600 | 65700 | 65700 | 65600 | 1559 |
| 335 | 20231010 | 134700 | 64194384400 | 65600 | 65600 | 65700 | 65600 | 375 |
| 336 | 20231010 | 134600 | 64169781900 | 65700 | 65600 | 65700 | 65600 | 662 |
| 337 | 20231010 | 134500 | 64126354300 | 65600 | 65600 | 65700 | 65600 | 598 |
| 338 | 20231010 | 134400 | 64087125400 | 65600 | 65600 | 65700 | 65600 | 1024 |
| 339 | 20231010 | 134300 | 64019937300 | 65600 | 65700 | 65800 | 65600 | 2548 |
| 340 | 20231010 | 134200 | 63852637800 | 65700 | 65700 | 65800 | 65700 | 560 |
| 341 | 20231010 | 134100 | 63815844900 | 65700 | 65500 | 65700 | 65500 | 5567 |
| 342 | 20231010 | 134000 | 63450530600 | 65500 | 65500 | 65600 | 65500 | 2017 |
| 343 | 20231010 | 133900 | 63318415300 | 65500 | 65500 | 65600 | 65500 | 1678 |
| 344 | 20231010 | 133800 | 63208503000 | 65500 | 65600 | 65600 | 65500 | 3453 |
| 345 | 20231010 | 133700 | 62982328700 | 65500 | 65500 | 65600 | 65500 | 1587 |
| 346 | 20231010 | 133600 | 62878377900 | 65500 | 65500 | 65600 | 65500 | 2075 |
| 347 | 20231010 | 133500 | 62742453900 | 65500 | 65600 | 65700 | 65500 | 2489 |
| 348 | 20231010 | 133400 | 62579186600 | 65600 | 65600 | 65700 | 65600 | 2691 |
| 349 | 20231010 | 133300 | 62402616800 | 65600 | 65600 | 65700 | 65600 | 1070 |
| 350 | 20231010 | 133200 | 62332423200 | 65700 | 65600 | 65700 | 65600 | 2004 |
| 351 | 20231010 | 133100 | 62200911700 | 65600 | 65700 | 65700 | 65600 | 1593 |
| 352 | 20231010 | 133000 | 62096386300 | 65700 | 65600 | 65700 | 65600 | 1154 |
| 353 | 20231010 | 132900 | 62020635000 | 65700 | 65600 | 65700 | 65500 | 2353 |
| 354 | 20231010 | 132800 | 61866148300 | 65600 | 65600 | 65800 | 65600 | 3911 |
| 355 | 20231010 | 132700 | 61609347500 | 65600 | 65600 | 65800 | 65600 | 5473 |
| 356 | 20231010 | 132600 | 61249971100 | 65600 | 65300 | 65700 | 65300 | 5636 |
| 357 | 20231010 | 132500 | 60880764300 | 65400 | 65400 | 65500 | 65400 | 2584 |
| 358 | 20231010 | 132400 | 60711769500 | 65400 | 65500 | 65600 | 65400 | 23149 |
| 359 | 20231010 | 132300 | 59197153400 | 65500 | 65600 | 65700 | 65500 | 1509 |
| 360 | 20231010 | 132200 | 59098162900 | 65600 | 65500 | 65700 | 65500 | 3677 |
| 361 | 20231010 | 132100 | 58857080600 | 65500 | 65500 | 65600 | 65500 | 2556 |
| 362 | 20231010 | 132000 | 58689650800 | 65600 | 65800 | 65800 | 65500 | 4659 |
| 363 | 20231010 | 131900 | 58383588700 | 65800 | 65700 | 65800 | 65700 | 4942 |
| 364 | 20231010 | 131800 | 58058733700 | 65700 | 65800 | 65800 | 65700 | 1264 |
| 365 | 20231010 | 131700 | 57975616900 | 65800 | 65700 | 65900 | 65700 | 1338 |
| 366 | 20231010 | 131600 | 57887563900 | 65800 | 65700 | 65900 | 65700 | 5136 |
| 367 | 20231010 | 131500 | 57550044800 | 65700 | 65800 | 65800 | 65700 | 1230 |
| 368 | 20231010 | 131400 | 57469196600 | 65700 | 65800 | 65900 | 65700 | 2379 |
| 369 | 20231010 | 131300 | 57312640400 | 65800 | 65800 | 65900 | 65700 | 1997 |
| 370 | 20231010 | 131200 | 57181166600 | 65800 | 65900 | 65900 | 65800 | 2434 |
| 371 | 20231010 | 131100 | 57020909000 | 65800 | 65700 | 65900 | 65700 | 2022 |
| 372 | 20231010 | 131000 | 56887847900 | 65600 | 65600 | 65700 | 65500 | 3518 |
| 373 | 20231010 | 130900 | 56657060100 | 65500 | 65500 | 65600 | 65400 | 3012 |
| 374 | 20231010 | 130800 | 56459876500 | 65600 | 65500 | 65600 | 65400 | 2909 |
| 375 | 20231010 | 130700 | 56269554800 | 65500 | 65500 | 65500 | 65400 | 969 |
| 376 | 20231010 | 130600 | 56206101000 | 65500 | 65600 | 65600 | 65500 | 1465 |
| 377 | 20231010 | 130500 | 56110082000 | 65600 | 65500 | 65700 | 65400 | 1757 |
| 378 | 20231010 | 130400 | 55994899500 | 65500 | 65500 | 65600 | 65400 | 5894 |
| 379 | 20231010 | 130300 | 55608755800 | 65500 | 65500 | 65800 | 65400 | 23759 |
| 380 | 20231010 | 130200 | 54050988000 | 65600 | 65400 | 65600 | 65400 | 5760 |
| 381 | 20231010 | 130100 | 53673855100 | 65400 | 65500 | 65500 | 65400 | 3896 |
| 382 | 20231010 | 130000 | 53419016500 | 65500 | 65600 | 65600 | 65400 | 2782 |
| 383 | 20231010 | 125900 | 53236791200 | 65600 | 65500 | 65600 | 65400 | 7329 |
| 384 | 20231010 | 125800 | 52756732900 | 65500 | 65600 | 65600 | 65400 | 8389 |
| 385 | 20231010 | 125700 | 52207167800 | 65600 | 65700 | 65700 | 65600 | 2514 |
| 386 | 20231010 | 125600 | 52042230600 | 65600 | 65700 | 65700 | 65500 | 3526 |
| 387 | 20231010 | 125500 | 51810926300 | 65700 | 65700 | 65800 | 65600 | 2074 |
| 388 | 20231010 | 125400 | 51674695400 | 65700 | 65800 | 65800 | 65600 | 1759 |
| 389 | 20231010 | 125300 | 51559182800 | 65700 | 65700 | 65900 | 65700 | 4609 |
| 390 | 20231010 | 125200 | 51256007000 | 65700 | 65800 | 65800 | 65600 | 3977 |
| 391 | 20231010 | 125100 | 50994801600 | 65800 | 65700 | 65800 | 65600 | 1948 |
| 392 | 20231010 | 125000 | 50866716400 | 65800 | 65800 | 65800 | 65700 | 4650 |
| 393 | 20231010 | 124900 | 50561134600 | 65800 | 65900 | 65900 | 65700 | 1328 |
| 394 | 20231010 | 124800 | 50473762300 | 65900 | 65800 | 66000 | 65800 | 2500 |
| 395 | 20231010 | 124700 | 50309050600 | 65800 | 65900 | 65900 | 65800 | 2618 |
| 396 | 20231010 | 124600 | 50136603700 | 65900 | 65800 | 66000 | 65800 | 1485 |
| 397 | 20231010 | 124500 | 50038733100 | 65800 | 65800 | 66000 | 65800 | 1155 |
| 398 | 20231010 | 124400 | 49962640400 | 65800 | 65900 | 65900 | 65800 | 1460 |
| 399 | 20231010 | 124300 | 49866526500 | 65900 | 65800 | 65900 | 65800 | 1659 |
| 400 | 20231010 | 124200 | 49757319000 | 65800 | 65900 | 65900 | 65800 | 1422 |
| 401 | 20231010 | 124100 | 49663750600 | 65800 | 65800 | 65900 | 65800 | 2382 |
| 402 | 20231010 | 124000 | 49507000200 | 65800 | 65800 | 65900 | 65800 | 540 |
| 403 | 20231010 | 123900 | 49471462100 | 65900 | 65900 | 66000 | 65800 | 1054 |
| 404 | 20231010 | 123800 | 49401996500 | 65900 | 66000 | 66000 | 65900 | 470 |
| 405 | 20231010 | 123700 | 49370988800 | 66100 | 66000 | 66100 | 66000 | 1482 |
| 406 | 20231010 | 123600 | 49273110900 | 66000 | 65900 | 66100 | 65900 | 3507 |
| 407 | 20231010 | 123500 | 49041643500 | 66000 | 65900 | 66000 | 65800 | 253 |
| 408 | 20231010 | 123400 | 49024979600 | 65800 | 65800 | 66000 | 65800 | 1462 |
| 409 | 20231010 | 123300 | 48928623700 | 65800 | 66000 | 66000 | 65800 | 672 |
| 410 | 20231010 | 123200 | 48884370800 | 66000 | 65900 | 66000 | 65800 | 1126 |
| 411 | 20231010 | 123100 | 48810150000 | 66000 | 66000 | 66000 | 65900 | 826 |
| 412 | 20231010 | 123000 | 48755697500 | 66000 | 66000 | 66000 | 65900 | 215 |
| 413 | 20231010 | 122900 | 48741524700 | 66000 | 65900 | 66000 | 65800 | 1616 |
| 414 | 20231010 | 122800 | 48635124300 | 65900 | 65800 | 65900 | 65800 | 917 |
| 415 | 20231010 | 122700 | 48574780800 | 65800 | 65900 | 66000 | 65800 | 5160 |
| 416 | 20231010 | 122600 | 48234895400 | 66000 | 65900 | 66000 | 65900 | 2852 |
| 417 | 20231010 | 122500 | 48046828900 | 65900 | 65900 | 66000 | 65800 | 5735 |
| 418 | 20231010 | 122400 | 47668374600 | 65900 | 65900 | 66000 | 65800 | 2920 |
| 419 | 20231010 | 122300 | 47475918000 | 65800 | 65800 | 65900 | 65800 | 1180 |
| 420 | 20231010 | 122200 | 47398255600 | 65900 | 65800 | 65900 | 65800 | 754 |
| 421 | 20231010 | 122100 | 47348599400 | 65900 | 65900 | 65900 | 65800 | 442 |
| 422 | 20231010 | 122000 | 47319476900 | 65900 | 65900 | 65900 | 65800 | 3092 |
| 423 | 20231010 | 121900 | 47115837500 | 65900 | 66000 | 66000 | 65900 | 1802 |
| 424 | 20231010 | 121800 | 46997077500 | 66000 | 65900 | 66100 | 65900 | 9279 |
| 425 | 20231010 | 121700 | 46385058100 | 65900 | 65900 | 66000 | 65800 | 7401 |
| 426 | 20231010 | 121600 | 45897611500 | 65800 | 66000 | 66100 | 65800 | 15468 |
| 427 | 20231010 | 121500 | 44877761800 | 66000 | 66100 | 66200 | 66000 | 5260 |
| 428 | 20231010 | 121400 | 44530169800 | 66100 | 66200 | 66200 | 66100 | 1456 |
| 429 | 20231010 | 121300 | 44433916800 | 66200 | 66100 | 66200 | 66100 | 467 |
| 430 | 20231010 | 121200 | 44403024100 | 66100 | 66100 | 66200 | 66100 | 407 |
| 431 | 20231010 | 121100 | 44376120400 | 66200 | 66200 | 66200 | 66100 | 1391 |
| 432 | 20231010 | 121000 | 44284155500 | 66100 | 66100 | 66200 | 66100 | 3654 |
| 433 | 20231010 | 120900 | 44042381800 | 66200 | 66100 | 66200 | 66100 | 738 |
| 434 | 20231010 | 120800 | 43993588600 | 66100 | 66200 | 66200 | 66100 | 407 |
| 435 | 20231010 | 120700 | 43966659500 | 66200 | 66100 | 66200 | 66100 | 664 |
| 436 | 20231010 | 120600 | 43922749200 | 66100 | 66200 | 66200 | 66100 | 4678 |
| 437 | 20231010 | 120500 | 43613480500 | 66200 | 66100 | 66200 | 66100 | 398 |
| 438 | 20231010 | 120400 | 43587171100 | 66100 | 66200 | 66300 | 66100 | 6472 |
| 439 | 20231010 | 120300 | 43158699600 | 66200 | 66300 | 66300 | 66200 | 544 |
| 440 | 20231010 | 120200 | 43122677300 | 66300 | 66300 | 66300 | 66100 | 1718 |
| 441 | 20231010 | 120100 | 43008980900 | 66300 | 66300 | 66300 | 66200 | 994 |
| 442 | 20231010 | 120000 | 42943156300 | 66300 | 66300 | 66300 | 66200 | 216 |
| 443 | 20231010 | 115900 | 42928850100 | 66200 | 66200 | 66300 | 66200 | 857 |
| 444 | 20231010 | 115800 | 42872098100 | 66300 | 66300 | 66300 | 66200 | 389 |
| 445 | 20231010 | 115700 | 42846327500 | 66300 | 66300 | 66400 | 66300 | 513 |
| 446 | 20231010 | 115600 | 42812285200 | 66300 | 66300 | 66300 | 66300 | 1622 |
| 447 | 20231010 | 115500 | 42704746600 | 66300 | 66400 | 66400 | 66300 | 374 |
| 448 | 20231010 | 115400 | 42679943600 | 66400 | 66400 | 66500 | 66300 | 520 |
| 449 | 20231010 | 115300 | 42645413300 | 66400 | 66500 | 66500 | 66400 | 894 |
| 450 | 20231010 | 115200 | 42586046100 | 66500 | 66500 | 66500 | 66400 | 2634 |
| 451 | 20231010 | 115100 | 42410896000 | 66500 | 66500 | 66600 | 66500 | 161 |
| 452 | 20231010 | 115000 | 42400189100 | 66500 | 66600 | 66700 | 66500 | 2753 |
| 453 | 20231010 | 114900 | 42216863600 | 66500 | 66600 | 66700 | 66500 | 1886 |
| 454 | 20231010 | 114800 | 42091293100 | 66500 | 66500 | 66600 | 66500 | 673 |
| 455 | 20231010 | 114700 | 42046537300 | 66500 | 66700 | 66700 | 66500 | 582 |
| 456 | 20231010 | 114600 | 42007769600 | 66600 | 66600 | 66700 | 66500 | 355 |
| 457 | 20231010 | 114500 | 41984130600 | 66600 | 66700 | 66700 | 66500 | 2046 |
| 458 | 20231010 | 114400 | 41847867900 | 66700 | 66700 | 66700 | 66600 | 606 |
| 459 | 20231010 | 114300 | 41807458200 | 66700 | 66600 | 66700 | 66600 | 1357 |
| 460 | 20231010 | 114200 | 41716957500 | 66600 | 66500 | 66600 | 66500 | 1317 |
| 461 | 20231010 | 114100 | 41629281700 | 66600 | 66600 | 66600 | 66500 | 1510 |
| 462 | 20231010 | 114000 | 41528730700 | 66600 | 66500 | 66600 | 66500 | 845 |
| 463 | 20231010 | 113900 | 41472492200 | 66500 | 66500 | 66600 | 66500 | 299 |
| 464 | 20231010 | 113800 | 41452603300 | 66500 | 66300 | 66500 | 66300 | 2827 |
| 465 | 20231010 | 113700 | 41264657400 | 66300 | 66400 | 66400 | 66300 | 836 |
| 466 | 20231010 | 113600 | 41209192500 | 66400 | 66400 | 66400 | 66300 | 1633 |
| 467 | 20231010 | 113500 | 41100903600 | 66400 | 66400 | 66400 | 66300 | 1190 |
| 468 | 20231010 | 113400 | 41021920000 | 66400 | 66400 | 66400 | 66300 | 2602 |
| 469 | 20231010 | 113300 | 40849298500 | 66400 | 66300 | 66400 | 66200 | 2115 |
| 470 | 20231010 | 113200 | 40708925900 | 66300 | 66200 | 66300 | 66200 | 1548 |
| 471 | 20231010 | 113100 | 40606336300 | 66300 | 66300 | 66300 | 66200 | 1533 |
| 472 | 20231010 | 113000 | 40504762900 | 66300 | 66100 | 66300 | 66000 | 7252 |
| 473 | 20231010 | 112900 | 40025387900 | 66100 | 66100 | 66100 | 66000 | 2430 |
| 474 | 20231010 | 112800 | 39864932300 | 66000 | 66100 | 66100 | 66000 | 3276 |
| 475 | 20231010 | 112700 | 39648673000 | 66000 | 66100 | 66200 | 66000 | 2463 |
| 476 | 20231010 | 112600 | 39485975600 | 66000 | 66100 | 66200 | 66000 | 4364 |
| 477 | 20231010 | 112500 | 39197488200 | 66100 | 66200 | 66200 | 66100 | 3377 |
| 478 | 20231010 | 112400 | 38974247000 | 66200 | 66200 | 66200 | 66100 | 471 |
| 479 | 20231010 | 112300 | 38943079600 | 66100 | 66100 | 66200 | 66100 | 724 |
| 480 | 20231010 | 112200 | 38895212700 | 66100 | 66100 | 66200 | 66100 | 3104 |
| 481 | 20231010 | 112100 | 38689986600 | 66100 | 66200 | 66200 | 66100 | 710 |
| 482 | 20231010 | 112000 | 38642999600 | 66200 | 66300 | 66300 | 66100 | 3900 |
| 483 | 20231010 | 111900 | 38384852900 | 66200 | 66200 | 66300 | 66200 | 461 |
| 484 | 20231010 | 111800 | 38354319100 | 66200 | 66200 | 66300 | 66200 | 515 |
| 485 | 20231010 | 111700 | 38320224400 | 66200 | 66200 | 66300 | 66200 | 557 |
| 486 | 20231010 | 111600 | 38283344400 | 66300 | 66200 | 66300 | 66100 | 1024 |
| 487 | 20231010 | 111500 | 38215538000 | 66200 | 66200 | 66200 | 66100 | 5265 |
| 488 | 20231010 | 111400 | 37867025500 | 66100 | 66100 | 66200 | 66100 | 1109 |
| 489 | 20231010 | 111300 | 37793691000 | 66100 | 66100 | 66200 | 66100 | 1432 |
| 490 | 20231010 | 111200 | 37698956700 | 66200 | 66200 | 66300 | 66200 | 1885 |
| 491 | 20231010 | 111100 | 37574169400 | 66200 | 66200 | 66300 | 66100 | 1572 |
| 492 | 20231010 | 111000 | 37470107100 | 66100 | 66200 | 66200 | 66100 | 238 |
| 493 | 20231010 | 110900 | 37454356200 | 66200 | 66200 | 66300 | 66100 | 4106 |
| 494 | 20231010 | 110800 | 37182531300 | 66300 | 66400 | 66400 | 66200 | 1956 |
| 495 | 20231010 | 110700 | 37052887400 | 66400 | 66300 | 66400 | 66300 | 266 |
| 496 | 20231010 | 110600 | 37035246900 | 66300 | 66400 | 66400 | 66200 | 1485 |
| 497 | 20231010 | 110500 | 36936789600 | 66400 | 66300 | 66400 | 66200 | 1209 |
| 498 | 20231010 | 110400 | 36856659300 | 66200 | 66200 | 66400 | 66100 | 13544 |
| 499 | 20231010 | 110300 | 35959716900 | 66200 | 66500 | 66500 | 66200 | 6547 |
| 500 | 20231010 | 110200 | 35525544200 | 66400 | 66500 | 66600 | 66400 | 2193 |
| 501 | 20231010 | 110100 | 35379836200 | 66500 | 66500 | 66600 | 66400 | 1968 |
| 502 | 20231010 | 110000 | 35248984300 | 66500 | 66500 | 66500 | 66400 | 639 |
| 503 | 20231010 | 105900 | 35206550100 | 66400 | 66400 | 66500 | 66400 | 2211 |
| 504 | 20231010 | 105800 | 35059712900 | 66400 | 66500 | 66500 | 66400 | 2029 |
| 505 | 20231010 | 105700 | 34924881400 | 66500 | 66400 | 66500 | 66400 | 1629 |
| 506 | 20231010 | 105600 | 34816701300 | 66400 | 66700 | 66700 | 66400 | 3921 |
| 507 | 20231010 | 105500 | 34555992100 | 66700 | 66700 | 66700 | 66600 | 1827 |
| 508 | 20231010 | 105400 | 34434273600 | 66700 | 66700 | 66800 | 66700 | 1783 |
| 509 | 20231010 | 105300 | 34315283100 | 66700 | 66700 | 66700 | 66600 | 882 |
| 510 | 20231010 | 105200 | 34256458800 | 66600 | 66700 | 66700 | 66600 | 500 |
| 511 | 20231010 | 105100 | 34223152400 | 66700 | 66600 | 66700 | 66600 | 1045 |
| 512 | 20231010 | 105000 | 34153539800 | 66600 | 66700 | 66700 | 66600 | 641 |
| 513 | 20231010 | 104900 | 34110825300 | 66600 | 66600 | 66700 | 66600 | 648 |
| 514 | 20231010 | 104800 | 34067651300 | 66700 | 66700 | 66700 | 66600 | 528 |
| 515 | 20231010 | 104700 | 34032438900 | 66700 | 66800 | 66800 | 66700 | 1756 |
| 516 | 20231010 | 104600 | 33915297700 | 66700 | 66800 | 66800 | 66700 | 938 |
| 517 | 20231010 | 104500 | 33852654200 | 66800 | 66900 | 66900 | 66800 | 1277 |
| 518 | 20231010 | 104400 | 33767344300 | 66900 | 66900 | 66900 | 66800 | 889 |
| 519 | 20231010 | 104300 | 33707882000 | 66900 | 67000 | 67100 | 66800 | 5812 |
| 520 | 20231010 | 104200 | 33318743600 | 67100 | 67000 | 67100 | 67000 | 1286 |
| 521 | 20231010 | 104100 | 33232480100 | 67000 | 67000 | 67100 | 66900 | 2106 |
| 522 | 20231010 | 104000 | 33091319500 | 67000 | 67100 | 67100 | 67000 | 1326 |
| 523 | 20231010 | 103900 | 33002443300 | 67000 | 67100 | 67100 | 67000 | 359 |
| 524 | 20231010 | 103800 | 32978378400 | 67000 | 67000 | 67100 | 66900 | 2416 |
| 525 | 20231010 | 103700 | 32816506100 | 67000 | 66900 | 67000 | 66900 | 222 |
| 526 | 20231010 | 103600 | 32801636500 | 66900 | 67000 | 67000 | 66900 | 525 |
| 527 | 20231010 | 103500 | 32766473200 | 67000 | 67100 | 67100 | 67000 | 832 |
| 528 | 20231010 | 103400 | 32710703500 | 67100 | 67200 | 67200 | 67000 | 1470 |
| 529 | 20231010 | 103300 | 32612128400 | 67100 | 67200 | 67300 | 67100 | 545 |
| 530 | 20231010 | 103200 | 32575511800 | 67200 | 67400 | 67400 | 67200 | 1409 |
| 531 | 20231010 | 103100 | 32480730700 | 67400 | 67400 | 67500 | 67400 | 480 |
| 532 | 20231010 | 103000 | 32448376400 | 67400 | 67500 | 67500 | 67300 | 3375 |
| 533 | 20231010 | 102900 | 32220751300 | 67400 | 67400 | 68000 | 67300 | 16893 |
| 534 | 20231010 | 102800 | 31077571700 | 67300 | 67100 | 67300 | 67000 | 7746 |
| 535 | 20231010 | 102700 | 30556872500 | 67100 | 67200 | 67200 | 67100 | 1494 |
| 536 | 20231010 | 102600 | 30456621900 | 67100 | 67100 | 67200 | 67100 | 1844 |
| 537 | 20231010 | 102500 | 30332869100 | 67100 | 67100 | 67200 | 67000 | 1644 |
| 538 | 20231010 | 102400 | 30222565700 | 67100 | 66900 | 67200 | 66900 | 4162 |
| 539 | 20231010 | 102300 | 29943515000 | 66900 | 66900 | 67000 | 66800 | 1613 |
| 540 | 20231010 | 102200 | 29835598700 | 67000 | 66800 | 67000 | 66800 | 2203 |
| 541 | 20231010 | 102100 | 29688213900 | 66900 | 67000 | 67000 | 66700 | 3639 |
| 542 | 20231010 | 102000 | 29444809800 | 67000 | 66700 | 67000 | 66700 | 2820 |
| 543 | 20231010 | 101900 | 29256339900 | 66700 | 66900 | 67000 | 66700 | 1236 |
| 544 | 20231010 | 101800 | 29173712300 | 66900 | 67100 | 67100 | 66900 | 2338 |
| 545 | 20231010 | 101700 | 29017055400 | 67100 | 67100 | 67100 | 67000 | 670 |
| 546 | 20231010 | 101600 | 28972151100 | 67000 | 66900 | 67100 | 66900 | 4103 |
| 547 | 20231010 | 101500 | 28697367700 | 66900 | 66800 | 66900 | 66800 | 470 |
| 548 | 20231010 | 101400 | 28665935100 | 66900 | 66900 | 67000 | 66900 | 979 |
| 549 | 20231010 | 101300 | 28600418500 | 66900 | 66700 | 67000 | 66700 | 5754 |
| 550 | 20231010 | 101200 | 28215637000 | 66700 | 66700 | 66800 | 66700 | 1631 |
| 551 | 20231010 | 101100 | 28106832200 | 66700 | 66800 | 66900 | 66600 | 1109 |
| 552 | 20231010 | 101000 | 28032815800 | 66800 | 66900 | 66900 | 66800 | 2552 |
| 553 | 20231010 | 100900 | 27862323200 | 66900 | 66900 | 66900 | 66800 | 1204 |
| 554 | 20231010 | 100800 | 27781785500 | 66800 | 66800 | 67000 | 66700 | 3945 |
| 555 | 20231010 | 100700 | 27518090400 | 66700 | 66400 | 66800 | 66400 | 4605 |
| 556 | 20231010 | 100600 | 27211206300 | 66400 | 66400 | 66500 | 66400 | 1305 |
| 557 | 20231010 | 100500 | 27124533800 | 66500 | 66500 | 66500 | 66400 | 1182 |
| 558 | 20231010 | 100400 | 27045952600 | 66500 | 66400 | 66500 | 66400 | 2865 |
| 559 | 20231010 | 100300 | 26855711900 | 66400 | 66400 | 66600 | 66300 | 5302 |
| 560 | 20231010 | 100200 | 26503447800 | 66400 | 66500 | 66600 | 66400 | 3197 |
| 561 | 20231010 | 100100 | 26290992800 | 66500 | 66600 | 66600 | 66500 | 1158 |
| 562 | 20231010 | 100000 | 26213976200 | 66600 | 66400 | 66600 | 66400 | 3438 |
| 563 | 20231010 | 095900 | 25985348600 | 66400 | 66400 | 66500 | 66300 | 2452 |
| 564 | 20231010 | 095800 | 25822509500 | 66400 | 66400 | 66500 | 66400 | 933 |
| 565 | 20231010 | 095700 | 25760553600 | 66500 | 66400 | 66500 | 66300 | 2240 |
| 566 | 20231010 | 095600 | 25611798000 | 66400 | 66400 | 66500 | 66300 | 2066 |
| 567 | 20231010 | 095500 | 25474626200 | 66400 | 66400 | 66500 | 66400 | 1860 |
| 568 | 20231010 | 095400 | 25351081600 | 66400 | 66300 | 66400 | 66200 | 7068 |
| 569 | 20231010 | 095300 | 24882269200 | 66400 | 66400 | 66400 | 66300 | 1538 |
| 570 | 20231010 | 095200 | 24780214700 | 66400 | 66500 | 66500 | 66300 | 3922 |
| 571 | 20231010 | 095100 | 24519763600 | 66400 | 66600 | 66600 | 66400 | 6202 |
| 572 | 20231010 | 095000 | 24107466800 | 66500 | 66700 | 66700 | 66500 | 3561 |
| 573 | 20231010 | 094900 | 23870279900 | 66700 | 66700 | 66800 | 66600 | 2045 |
| 574 | 20231010 | 094800 | 23733879700 | 66700 | 66600 | 66800 | 66600 | 1462 |
| 575 | 20231010 | 094700 | 23636368900 | 66700 | 66700 | 66800 | 66600 | 1741 |
| 576 | 20231010 | 094600 | 23520269300 | 66700 | 66700 | 66800 | 66600 | 3888 |
| 577 | 20231010 | 094500 | 23260843500 | 66700 | 66800 | 66800 | 66600 | 3681 |
| 578 | 20231010 | 094400 | 23015293900 | 66800 | 67000 | 67000 | 66800 | 7196 |
| 579 | 20231010 | 094300 | 22533875600 | 67000 | 66900 | 67000 | 66900 | 2032 |
| 580 | 20231010 | 094200 | 22397761800 | 67000 | 67000 | 67000 | 66900 | 779 |
| 581 | 20231010 | 094100 | 22345584000 | 66900 | 66900 | 67100 | 66800 | 5898 |
| 582 | 20231010 | 094000 | 21950613700 | 66800 | 67100 | 67100 | 66800 | 4390 |
| 583 | 20231010 | 093900 | 21656777300 | 67100 | 67100 | 67200 | 67000 | 664 |
| 584 | 20231010 | 093800 | 21612229100 | 67100 | 67100 | 67200 | 67100 | 2180 |
| 585 | 20231010 | 093700 | 21465897300 | 67200 | 67100 | 67200 | 67000 | 6602 |
| 586 | 20231010 | 093600 | 21023098800 | 67000 | 67100 | 67100 | 66900 | 4514 |
| 587 | 20231010 | 093500 | 20720655000 | 67000 | 67100 | 67100 | 67000 | 2078 |
| 588 | 20231010 | 093400 | 20581415300 | 67100 | 67000 | 67100 | 66900 | 1614 |
| 589 | 20231010 | 093300 | 20473199100 | 66900 | 67000 | 67000 | 66900 | 1413 |
| 590 | 20231010 | 093200 | 20378545800 | 67000 | 67000 | 67100 | 66900 | 4590 |
| 591 | 20231010 | 093100 | 20071064100 | 67000 | 66800 | 67000 | 66800 | 3010 |
| 592 | 20231010 | 093000 | 19869672100 | 66900 | 66800 | 66900 | 66700 | 4179 |
| 593 | 20231010 | 092900 | 19590705100 | 66700 | 66700 | 66800 | 66700 | 2994 |
| 594 | 20231010 | 092800 | 19390970200 | 66800 | 66900 | 66900 | 66700 | 1154 |
| 595 | 20231010 | 092700 | 19313950900 | 66800 | 67000 | 67000 | 66800 | 2861 |
| 596 | 20231010 | 092600 | 19122705200 | 67000 | 67100 | 67100 | 67000 | 1726 |
| 597 | 20231010 | 092500 | 19007031100 | 67100 | 67000 | 67100 | 66800 | 7686 |
| 598 | 20231010 | 092400 | 18492321600 | 67000 | 67100 | 67100 | 66900 | 4966 |
| 599 | 20231010 | 092300 | 18159425100 | 67100 | 67200 | 67200 | 67000 | 2151 |
| 600 | 20231010 | 092200 | 18014979800 | 67200 | 67000 | 67200 | 66900 | 1668 |
| 601 | 20231010 | 092100 | 17903158200 | 67000 | 66800 | 67100 | 66800 | 4548 |
| 602 | 20231010 | 092000 | 17598831500 | 66800 | 67100 | 67200 | 66800 | 9680 |
| 603 | 20231010 | 091900 | 16950353300 | 67100 | 67100 | 67100 | 67000 | 2151 |
| 604 | 20231010 | 091800 | 16806208200 | 67100 | 67000 | 67200 | 66900 | 7360 |
| 605 | 20231010 | 091700 | 16312241100 | 67000 | 67100 | 67100 | 66900 | 2949 |
| 606 | 20231010 | 091600 | 16114652100 | 67100 | 67000 | 67100 | 66900 | 5790 |
| 607 | 20231010 | 091500 | 15726747600 | 67000 | 66600 | 67000 | 66500 | 12588 |
| 608 | 20231010 | 091400 | 14886137400 | 66500 | 66500 | 66600 | 66400 | 3873 |
| 609 | 20231010 | 091300 | 14628619600 | 66500 | 66500 | 66500 | 66400 | 4154 |
| 610 | 20231010 | 091200 | 14352587200 | 66500 | 66400 | 66700 | 66400 | 7033 |
| 611 | 20231010 | 091100 | 13884594800 | 66400 | 66100 | 66500 | 66000 | 10015 |
| 612 | 20231010 | 091000 | 13220445000 | 66000 | 66300 | 66400 | 65900 | 18232 |
| 613 | 20231010 | 090900 | 12014265800 | 66400 | 66500 | 66700 | 66300 | 9573 |
| 614 | 20231010 | 090800 | 11377521800 | 66500 | 66700 | 66800 | 66300 | 18280 |
| 615 | 20231010 | 090700 | 10161343400 | 66700 | 66800 | 66900 | 66700 | 8725 |
| 616 | 20231010 | 090600 | 9578981000 | 66900 | 67000 | 67100 | 66800 | 16607 |
| 617 | 20231010 | 090500 | 8466967800 | 67000 | 67000 | 67400 | 66900 | 12132 |
| 618 | 20231010 | 090400 | 7653252000 | 66900 | 67700 | 67700 | 66900 | 19370 |
| 619 | 20231010 | 090300 | 6351123400 | 67700 | 68200 | 68300 | 67600 | 21957 |
| 620 | 20231010 | 090200 | 4860318500 | 68300 | 68500 | 68500 | 68300 | 11819 |
| 621 | 20231010 | 090100 | 4052189000 | 68500 | 68600 | 68900 | 68200 | 19257 |
| 622 | 20231010 | 090000 | 2734204900 | 68700 | 68000 | 69000 | 67900 | 39804 |