32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 185100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 3 | 20231006 | 185000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20231006 | 184900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20231006 | 184800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20231006 | 184700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20231006 | 184600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20231006 | 184500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20231006 | 184400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20231006 | 184300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20231006 | 184200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20231006 | 184100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20231006 | 184000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20231006 | 183900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20231006 | 183800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20231006 | 183700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20231006 | 183600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20231006 | 183500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20231006 | 183400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20231006 | 183300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20231006 | 183200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20231006 | 183100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20231006 | 183000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20231006 | 182900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20231006 | 182800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20231006 | 182700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20231006 | 182600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20231006 | 182500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20231006 | 182400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20231006 | 182300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20231006 | 182200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20231006 | 182100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 33 | 20231006 | 182000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20231006 | 181900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20231006 | 181800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20231006 | 181700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20231006 | 181600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20231006 | 181500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20231006 | 181400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20231006 | 181300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20231006 | 181200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20231006 | 181100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20231006 | 181000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20231006 | 180900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20231006 | 180800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20231006 | 180700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20231006 | 180600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20231006 | 180500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20231006 | 180400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20231006 | 180300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20231006 | 180200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20231006 | 180100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20231006 | 180000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20231006 | 175900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20231006 | 175800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20231006 | 175700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20231006 | 175600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20231006 | 175500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20231006 | 175400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20231006 | 175300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20231006 | 175200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20231006 | 175100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 63 | 20231006 | 175000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20231006 | 174900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20231006 | 174800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20231006 | 174700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20231006 | 174600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20231006 | 174500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20231006 | 174400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20231006 | 174300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20231006 | 174200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20231006 | 174100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20231006 | 174000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20231006 | 173900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20231006 | 173800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20231006 | 173700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20231006 | 173600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20231006 | 173500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20231006 | 173400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20231006 | 173300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20231006 | 173200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20231006 | 173100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20231006 | 173000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20231006 | 172900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20231006 | 172800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20231006 | 172700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20231006 | 172600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20231006 | 172500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20231006 | 172400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20231006 | 172300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20231006 | 172200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20231006 | 172100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 93 | 20231006 | 172000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20231006 | 171900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20231006 | 171800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20231006 | 171700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20231006 | 171600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20231006 | 171500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20231006 | 171400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20231006 | 171300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20231006 | 171200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20231006 | 171100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20231006 | 171000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20231006 | 170900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20231006 | 170800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20231006 | 170700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20231006 | 170600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20231006 | 170500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20231006 | 170400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20231006 | 170300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20231006 | 170200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20231006 | 170100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20231006 | 170000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20231006 | 165900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20231006 | 165800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20231006 | 165700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20231006 | 165600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20231006 | 165500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20231006 | 165400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20231006 | 165300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20231006 | 165200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20231006 | 165100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 123 | 20231006 | 165000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20231006 | 164900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20231006 | 164800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20231006 | 164700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20231006 | 164600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20231006 | 164500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20231006 | 164400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20231006 | 164300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20231006 | 164200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20231006 | 164100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20231006 | 164000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20231006 | 163900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20231006 | 163800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20231006 | 163700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20231006 | 163600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20231006 | 163500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20231006 | 163400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20231006 | 163300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20231006 | 163200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20231006 | 163100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20231006 | 163000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20231006 | 162900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20231006 | 162800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20231006 | 162700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20231006 | 162600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20231006 | 162500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20231006 | 162400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20231006 | 162300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20231006 | 162200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20231006 | 162100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 153 | 20231006 | 162000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20231006 | 161900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20231006 | 161800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20231006 | 161700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20231006 | 161600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20231006 | 161500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20231006 | 161400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20231006 | 161300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20231006 | 161200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20231006 | 161100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20231006 | 161000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20231006 | 160900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20231006 | 160800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20231006 | 160700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20231006 | 160600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20231006 | 160500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20231006 | 160400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20231006 | 160300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20231006 | 160200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20231006 | 160100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20231006 | 160000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20231006 | 155900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20231006 | 155800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20231006 | 155700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20231006 | 155600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20231006 | 155500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20231006 | 155400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20231006 | 155300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20231006 | 155200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20231006 | 155100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 183 | 20231006 | 155000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20231006 | 154900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20231006 | 154800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20231006 | 154700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20231006 | 154600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20231006 | 154500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20231006 | 154400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20231006 | 154300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20231006 | 154200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20231006 | 154100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20231006 | 154000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20231006 | 153900 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20231006 | 153800 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20231006 | 153700 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20231006 | 153600 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20231006 | 153500 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20231006 | 153400 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20231006 | 153300 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20231006 | 153200 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20231006 | 153100 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20231006 | 153000 | 8837449100 | 76100 | 76100 | 76100 | 76100 | 3806 |
| 204 | 20231006 | 152900 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20231006 | 152800 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 206 | 20231006 | 152700 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 207 | 20231006 | 152600 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 208 | 20231006 | 152500 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 209 | 20231006 | 152400 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 210 | 20231006 | 152300 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 211 | 20231006 | 152200 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 212 | 20231006 | 152100 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 213 | 20231006 | 152000 | 8547812500 | 76100 | 76100 | 76100 | 76100 | 0 |
| 214 | 20231006 | 151900 | 8547812500 | 76100 | 76400 | 76400 | 76000 | 1710 |
| 215 | 20231006 | 151800 | 8417580600 | 76400 | 76400 | 76400 | 76400 | 83 |
| 216 | 20231006 | 151700 | 8411239400 | 76400 | 76500 | 76500 | 76300 | 236 |
| 217 | 20231006 | 151600 | 8393218800 | 76500 | 76300 | 76500 | 76300 | 152 |
| 218 | 20231006 | 151500 | 8381611900 | 76300 | 76300 | 76500 | 76300 | 128 |
| 219 | 20231006 | 151400 | 8371833100 | 76500 | 76400 | 76500 | 76300 | 115 |
| 220 | 20231006 | 151300 | 8363042800 | 76300 | 76300 | 76500 | 76200 | 436 |
| 221 | 20231006 | 151200 | 8329791800 | 76200 | 76500 | 76600 | 76200 | 1180 |
| 222 | 20231006 | 151100 | 8239589100 | 76600 | 76400 | 76600 | 76400 | 198 |
| 223 | 20231006 | 151000 | 8224453900 | 76400 | 76400 | 76400 | 76300 | 110 |
| 224 | 20231006 | 150900 | 8216059500 | 76400 | 76500 | 76500 | 76300 | 172 |
| 225 | 20231006 | 150800 | 8202909700 | 76500 | 76500 | 76500 | 76500 | 96 |
| 226 | 20231006 | 150700 | 8195565700 | 76300 | 76300 | 76300 | 76200 | 119 |
| 227 | 20231006 | 150600 | 8186486100 | 76300 | 76300 | 76500 | 76300 | 145 |
| 228 | 20231006 | 150500 | 8175420400 | 76300 | 76300 | 76300 | 76300 | 251 |
| 229 | 20231006 | 150400 | 8156269100 | 76300 | 76300 | 76300 | 76200 | 72 |
| 230 | 20231006 | 150300 | 8150775700 | 76300 | 76300 | 76300 | 76200 | 109 |
| 231 | 20231006 | 150200 | 8142468500 | 76300 | 76300 | 76500 | 76300 | 515 |
| 232 | 20231006 | 150100 | 8103150700 | 76400 | 76500 | 76500 | 76400 | 99 |
| 233 | 20231006 | 150000 | 8095585000 | 76400 | 76500 | 76500 | 76400 | 131 |
| 234 | 20231006 | 145900 | 8085573200 | 76400 | 76500 | 76500 | 76400 | 348 |
| 235 | 20231006 | 145800 | 8058974800 | 76400 | 76500 | 76500 | 76300 | 173 |
| 236 | 20231006 | 145700 | 8045757300 | 76500 | 76500 | 76500 | 76400 | 157 |
| 237 | 20231006 | 145600 | 8033754900 | 76500 | 76400 | 76500 | 76300 | 241 |
| 238 | 20231006 | 145500 | 8015337200 | 76400 | 76300 | 76500 | 76300 | 643 |
| 239 | 20231006 | 145400 | 7966207000 | 76400 | 76400 | 76400 | 76300 | 225 |
| 240 | 20231006 | 145300 | 7949028500 | 76400 | 76400 | 76400 | 76300 | 767 |
| 241 | 20231006 | 145200 | 7890454900 | 76400 | 76300 | 76400 | 76300 | 325 |
| 242 | 20231006 | 145100 | 7865648900 | 76400 | 76400 | 76400 | 76300 | 197 |
| 243 | 20231006 | 145000 | 7850610000 | 76400 | 76400 | 76400 | 76300 | 154 |
| 244 | 20231006 | 144900 | 7838852800 | 76300 | 76200 | 76400 | 76200 | 516 |
| 245 | 20231006 | 144800 | 7799493500 | 76300 | 76300 | 76300 | 76200 | 174 |
| 246 | 20231006 | 144700 | 7786227400 | 76300 | 76300 | 76300 | 76200 | 397 |
| 247 | 20231006 | 144600 | 7755966400 | 76300 | 76300 | 76300 | 76200 | 358 |
| 248 | 20231006 | 144500 | 7728661500 | 76300 | 76300 | 76300 | 76200 | 410 |
| 249 | 20231006 | 144400 | 7697379200 | 76300 | 76200 | 76300 | 76200 | 145 |
| 250 | 20231006 | 144300 | 7686326400 | 76300 | 76200 | 76300 | 76200 | 225 |
| 251 | 20231006 | 144200 | 7669174400 | 76300 | 76200 | 76300 | 76200 | 242 |
| 252 | 20231006 | 144100 | 7650721300 | 76300 | 76300 | 76300 | 76200 | 61 |
| 253 | 20231006 | 144000 | 7646067900 | 76300 | 76400 | 76400 | 76200 | 246 |
| 254 | 20231006 | 143900 | 7627296000 | 76300 | 76400 | 76400 | 76300 | 162 |
| 255 | 20231006 | 143800 | 7614929600 | 76400 | 76400 | 76400 | 76200 | 209 |
| 256 | 20231006 | 143700 | 7598978800 | 76200 | 76300 | 76300 | 76200 | 189 |
| 257 | 20231006 | 143600 | 7584575200 | 76300 | 76200 | 76300 | 76200 | 130 |
| 258 | 20231006 | 143500 | 7574665200 | 76300 | 76300 | 76300 | 76200 | 170 |
| 259 | 20231006 | 143400 | 7561696900 | 76300 | 76300 | 76400 | 76300 | 182 |
| 260 | 20231006 | 143300 | 7547807000 | 76200 | 76200 | 76300 | 76200 | 145 |
| 261 | 20231006 | 143200 | 7536754500 | 76200 | 76200 | 76300 | 76200 | 232 |
| 262 | 20231006 | 143100 | 7519071900 | 76300 | 76300 | 76300 | 76200 | 61 |
| 263 | 20231006 | 143000 | 7514418100 | 76300 | 76200 | 76300 | 76200 | 134 |
| 264 | 20231006 | 142900 | 7504204200 | 76300 | 76200 | 76300 | 76200 | 128 |
| 265 | 20231006 | 142800 | 7494446800 | 76300 | 76200 | 76300 | 76200 | 51 |
| 266 | 20231006 | 142700 | 7490556300 | 76200 | 76200 | 76200 | 76100 | 121 |
| 267 | 20231006 | 142600 | 7481336400 | 76200 | 76200 | 76400 | 76200 | 342 |
| 268 | 20231006 | 142500 | 7455254100 | 76200 | 76400 | 76400 | 76200 | 898 |
| 269 | 20231006 | 142400 | 7386787500 | 76200 | 76300 | 76300 | 76200 | 221 |
| 270 | 20231006 | 142300 | 7369940000 | 76300 | 76200 | 76300 | 76200 | 142 |
| 271 | 20231006 | 142200 | 7359114600 | 76200 | 76200 | 76300 | 76100 | 518 |
| 272 | 20231006 | 142100 | 7319646800 | 76200 | 76200 | 76300 | 76100 | 358 |
| 273 | 20231006 | 142000 | 7292370700 | 76200 | 76200 | 76300 | 76200 | 229 |
| 274 | 20231006 | 141900 | 7274916900 | 76200 | 76200 | 76300 | 76200 | 234 |
| 275 | 20231006 | 141800 | 7257069300 | 76300 | 76200 | 76300 | 76200 | 64 |
| 276 | 20231006 | 141700 | 7252191300 | 76200 | 76200 | 76300 | 76100 | 379 |
| 277 | 20231006 | 141600 | 7223336700 | 76200 | 76300 | 76300 | 76200 | 576 |
| 278 | 20231006 | 141500 | 7179437300 | 76300 | 76200 | 76300 | 76200 | 52 |
| 279 | 20231006 | 141400 | 7175470500 | 76200 | 76300 | 76300 | 76200 | 53 |
| 280 | 20231006 | 141300 | 7171427200 | 76200 | 76200 | 76300 | 76100 | 188 |
| 281 | 20231006 | 141200 | 7157099200 | 76300 | 76200 | 76300 | 76200 | 147 |
| 282 | 20231006 | 141100 | 7145892400 | 76200 | 76300 | 76400 | 76200 | 1844 |
| 283 | 20231006 | 141000 | 7005324800 | 76400 | 76300 | 76400 | 76300 | 134 |
| 284 | 20231006 | 140900 | 6995096400 | 76300 | 76400 | 76400 | 76300 | 148 |
| 285 | 20231006 | 140800 | 6983800600 | 76400 | 76300 | 76500 | 76300 | 51 |
| 286 | 20231006 | 140700 | 6979901700 | 76300 | 76300 | 76400 | 76300 | 179 |
| 287 | 20231006 | 140600 | 6966234300 | 76400 | 76300 | 76400 | 76300 | 99 |
| 288 | 20231006 | 140500 | 6958673200 | 76400 | 76400 | 76400 | 76400 | 108 |
| 289 | 20231006 | 140400 | 6950422000 | 76400 | 76300 | 76400 | 76300 | 125 |
| 290 | 20231006 | 140300 | 6940878100 | 76400 | 76300 | 76600 | 76300 | 203 |
| 291 | 20231006 | 140200 | 6925362700 | 76300 | 76400 | 76400 | 76300 | 245 |
| 292 | 20231006 | 140100 | 6906653500 | 76300 | 76300 | 76400 | 76300 | 53 |
| 293 | 20231006 | 140000 | 6902605700 | 76300 | 76400 | 76400 | 76300 | 173 |
| 294 | 20231006 | 135900 | 6889400000 | 76300 | 76400 | 76400 | 76300 | 154 |
| 295 | 20231006 | 135800 | 6877643100 | 76300 | 76600 | 76600 | 76300 | 669 |
| 296 | 20231006 | 135700 | 6826592800 | 76400 | 76400 | 76500 | 76400 | 408 |
| 297 | 20231006 | 135600 | 6795420100 | 76500 | 76400 | 76600 | 76400 | 349 |
| 298 | 20231006 | 135500 | 6768719700 | 76400 | 76400 | 76600 | 76400 | 46 |
| 299 | 20231006 | 135400 | 6765198700 | 76400 | 76500 | 76600 | 76400 | 43 |
| 300 | 20231006 | 135300 | 6761906600 | 76400 | 76400 | 76500 | 76400 | 172 |
| 301 | 20231006 | 135200 | 6748756200 | 76400 | 76500 | 76500 | 76400 | 207 |
| 302 | 20231006 | 135100 | 6732930500 | 76400 | 76500 | 76500 | 76400 | 21 |
| 303 | 20231006 | 135000 | 6731326000 | 76400 | 76400 | 76500 | 76400 | 177 |
| 304 | 20231006 | 134900 | 6717799900 | 76500 | 76500 | 76500 | 76500 | 686 |
| 305 | 20231006 | 134800 | 6665320900 | 76500 | 76500 | 76600 | 76500 | 251 |
| 306 | 20231006 | 134700 | 6646095200 | 76600 | 76500 | 76600 | 76500 | 242 |
| 307 | 20231006 | 134600 | 6627566900 | 76500 | 76600 | 76600 | 76500 | 195 |
| 308 | 20231006 | 134500 | 6612642700 | 76500 | 76500 | 76600 | 76500 | 25 |
| 309 | 20231006 | 134400 | 6610729000 | 76600 | 76600 | 76600 | 76500 | 43 |
| 310 | 20231006 | 134300 | 6607436000 | 76500 | 76500 | 76600 | 76500 | 465 |
| 311 | 20231006 | 134200 | 6571858400 | 76600 | 76500 | 76600 | 76500 | 104 |
| 312 | 20231006 | 134100 | 6563892800 | 76600 | 76600 | 76600 | 76500 | 180 |
| 313 | 20231006 | 134000 | 6550105700 | 76500 | 76500 | 76600 | 76500 | 151 |
| 314 | 20231006 | 133900 | 6538547300 | 76500 | 76500 | 76600 | 76500 | 248 |
| 315 | 20231006 | 133800 | 6519568200 | 76500 | 76700 | 76700 | 76500 | 1253 |
| 316 | 20231006 | 133700 | 6423584600 | 76700 | 76700 | 76700 | 76600 | 182 |
| 317 | 20231006 | 133600 | 6409634700 | 76700 | 76700 | 76700 | 76600 | 214 |
| 318 | 20231006 | 133500 | 6393229900 | 76700 | 76700 | 76700 | 76700 | 133 |
| 319 | 20231006 | 133400 | 6383028800 | 76600 | 76700 | 76700 | 76600 | 57 |
| 320 | 20231006 | 133300 | 6378658300 | 76600 | 76700 | 76700 | 76600 | 211 |
| 321 | 20231006 | 133200 | 6362490900 | 76700 | 76700 | 76700 | 76600 | 107 |
| 322 | 20231006 | 133100 | 6354284100 | 76700 | 76600 | 76700 | 76600 | 26 |
| 323 | 20231006 | 133000 | 6352290500 | 76700 | 76600 | 76700 | 76600 | 161 |
| 324 | 20231006 | 132900 | 6339952200 | 76600 | 76600 | 76700 | 76600 | 160 |
| 325 | 20231006 | 132800 | 6327680500 | 76700 | 76600 | 76700 | 76600 | 57 |
| 326 | 20231006 | 132700 | 6323309800 | 76700 | 76600 | 76700 | 76600 | 191 |
| 327 | 20231006 | 132600 | 6308670700 | 76700 | 76700 | 76700 | 76600 | 171 |
| 328 | 20231006 | 132500 | 6295565400 | 76600 | 76700 | 76700 | 76600 | 56 |
| 329 | 20231006 | 132400 | 6291270400 | 76700 | 76800 | 76800 | 76700 | 624 |
| 330 | 20231006 | 132300 | 6243407500 | 76800 | 76700 | 76900 | 76700 | 208 |
| 331 | 20231006 | 132200 | 6227431500 | 76800 | 76800 | 76800 | 76800 | 100 |
| 332 | 20231006 | 132100 | 6219751500 | 76800 | 76700 | 76900 | 76600 | 589 |
| 333 | 20231006 | 132000 | 6174549600 | 76600 | 76700 | 76700 | 76600 | 459 |
| 334 | 20231006 | 131900 | 6139351400 | 76700 | 76700 | 76700 | 76600 | 155 |
| 335 | 20231006 | 131800 | 6127463000 | 76600 | 76600 | 76700 | 76600 | 49 |
| 336 | 20231006 | 131700 | 6123705000 | 76600 | 76700 | 76700 | 76600 | 333 |
| 337 | 20231006 | 131600 | 6098172500 | 76700 | 76700 | 76700 | 76600 | 319 |
| 338 | 20231006 | 131500 | 6073707900 | 76700 | 76600 | 76700 | 76600 | 537 |
| 339 | 20231006 | 131400 | 6032520200 | 76600 | 76700 | 76700 | 76600 | 182 |
| 340 | 20231006 | 131300 | 6018574000 | 76600 | 76700 | 76700 | 76600 | 279 |
| 341 | 20231006 | 131200 | 5997183500 | 76700 | 76700 | 76700 | 76600 | 28 |
| 342 | 20231006 | 131100 | 5995036000 | 76700 | 76700 | 76700 | 76600 | 39 |
| 343 | 20231006 | 131000 | 5992044800 | 76700 | 76600 | 76700 | 76600 | 122 |
| 344 | 20231006 | 130900 | 5982695100 | 76600 | 76600 | 76700 | 76600 | 127 |
| 345 | 20231006 | 130800 | 5972963700 | 76600 | 76600 | 76700 | 76600 | 64 |
| 346 | 20231006 | 130700 | 5968058100 | 76600 | 76600 | 76700 | 76600 | 112 |
| 347 | 20231006 | 130600 | 5959475600 | 76600 | 76700 | 76700 | 76600 | 127 |
| 348 | 20231006 | 130500 | 5949744400 | 76700 | 76600 | 76700 | 76600 | 5 |
| 349 | 20231006 | 130400 | 5949361200 | 76600 | 76600 | 76700 | 76600 | 1114 |
| 350 | 20231006 | 130300 | 5864015000 | 76600 | 76600 | 76800 | 76600 | 1020 |
| 351 | 20231006 | 130200 | 5785786700 | 76600 | 76600 | 76700 | 76600 | 99 |
| 352 | 20231006 | 130100 | 5778195100 | 76500 | 76600 | 76700 | 76500 | 251 |
| 353 | 20231006 | 130000 | 5758965500 | 76700 | 76700 | 76700 | 76600 | 145 |
| 354 | 20231006 | 125900 | 5747853900 | 76700 | 76600 | 76700 | 76600 | 9 |
| 355 | 20231006 | 125800 | 5747163800 | 76700 | 76600 | 76700 | 76600 | 66 |
| 356 | 20231006 | 125700 | 5742104900 | 76600 | 76500 | 76700 | 76500 | 254 |
| 357 | 20231006 | 125600 | 5722650900 | 76600 | 76600 | 76600 | 76500 | 47 |
| 358 | 20231006 | 125500 | 5719050900 | 76600 | 76500 | 76600 | 76500 | 35 |
| 359 | 20231006 | 125400 | 5716370000 | 76500 | 76500 | 76600 | 76500 | 137 |
| 360 | 20231006 | 125300 | 5705885300 | 76600 | 76700 | 76700 | 76500 | 292 |
| 361 | 20231006 | 125200 | 5683522300 | 76500 | 76600 | 76700 | 76500 | 32 |
| 362 | 20231006 | 125100 | 5681072200 | 76600 | 76500 | 76600 | 76500 | 34 |
| 363 | 20231006 | 125000 | 5678467900 | 76600 | 76500 | 76600 | 76400 | 306 |
| 364 | 20231006 | 124900 | 5655052400 | 76500 | 76500 | 76600 | 76500 | 127 |
| 365 | 20231006 | 124800 | 5645333600 | 76600 | 76500 | 76600 | 76400 | 97 |
| 366 | 20231006 | 124700 | 5637912700 | 76500 | 76500 | 76600 | 76400 | 73 |
| 367 | 20231006 | 124600 | 5632326200 | 76500 | 76600 | 76600 | 76500 | 3 |
| 368 | 20231006 | 124500 | 5632096500 | 76600 | 76600 | 76600 | 76500 | 480 |
| 369 | 20231006 | 124400 | 5595361300 | 76600 | 76500 | 76600 | 76500 | 125 |
| 370 | 20231006 | 124300 | 5585796300 | 76500 | 76500 | 76600 | 76500 | 135 |
| 371 | 20231006 | 124200 | 5575465100 | 76600 | 76500 | 76600 | 76500 | 89 |
| 372 | 20231006 | 124100 | 5568647800 | 76600 | 76600 | 76600 | 76500 | 131 |
| 373 | 20231006 | 124000 | 5558613300 | 76500 | 76500 | 76500 | 76400 | 193 |
| 374 | 20231006 | 123900 | 5543856000 | 76400 | 76500 | 76500 | 76400 | 116 |
| 375 | 20231006 | 123800 | 5534991500 | 76500 | 76600 | 76600 | 76500 | 76 |
| 376 | 20231006 | 123700 | 5529177300 | 76500 | 76500 | 76500 | 76400 | 163 |
| 377 | 20231006 | 123600 | 5516716100 | 76500 | 76500 | 76600 | 76500 | 124 |
| 378 | 20231006 | 123500 | 5507226800 | 76500 | 76400 | 76500 | 76400 | 110 |
| 379 | 20231006 | 123400 | 5498814900 | 76400 | 76300 | 76500 | 76300 | 117 |
| 380 | 20231006 | 123300 | 5489879900 | 76300 | 76400 | 76500 | 76300 | 36 |
| 381 | 20231006 | 123200 | 5487129500 | 76300 | 76400 | 76500 | 76300 | 209 |
| 382 | 20231006 | 123100 | 5471162400 | 76400 | 76400 | 76400 | 76300 | 242 |
| 383 | 20231006 | 123000 | 5452694000 | 76400 | 76400 | 76500 | 76400 | 215 |
| 384 | 20231006 | 122900 | 5436264700 | 76400 | 76500 | 76500 | 76400 | 40 |
| 385 | 20231006 | 122800 | 5433205500 | 76500 | 76500 | 76500 | 76500 | 65 |
| 386 | 20231006 | 122700 | 5428233000 | 76500 | 76400 | 76600 | 76400 | 109 |
| 387 | 20231006 | 122600 | 5419891600 | 76500 | 76500 | 76500 | 76500 | 656 |
| 388 | 20231006 | 122500 | 5369707600 | 76500 | 76500 | 76500 | 76400 | 42 |
| 389 | 20231006 | 122400 | 5366494800 | 76500 | 76400 | 76500 | 76400 | 120 |
| 390 | 20231006 | 122300 | 5357323500 | 76500 | 76400 | 76500 | 76400 | 40 |
| 391 | 20231006 | 122200 | 5354263600 | 76500 | 76400 | 76500 | 76400 | 138 |
| 392 | 20231006 | 122100 | 5343708000 | 76400 | 76400 | 76500 | 76300 | 245 |
| 393 | 20231006 | 122000 | 5324980600 | 76400 | 76500 | 76500 | 76400 | 182 |
| 394 | 20231006 | 121900 | 5311072600 | 76400 | 76400 | 76400 | 76400 | 66 |
| 395 | 20231006 | 121800 | 5306030200 | 76400 | 76500 | 76500 | 76400 | 37 |
| 396 | 20231006 | 121700 | 5303199800 | 76400 | 76400 | 76500 | 76400 | 639 |
| 397 | 20231006 | 121600 | 5254377200 | 76400 | 76300 | 76500 | 76300 | 748 |
| 398 | 20231006 | 121500 | 5197264200 | 76400 | 76300 | 76400 | 76300 | 34 |
| 399 | 20231006 | 121400 | 5194666700 | 76300 | 76400 | 76400 | 76300 | 169 |
| 400 | 20231006 | 121300 | 5181768900 | 76300 | 76400 | 76400 | 76300 | 685 |
| 401 | 20231006 | 121200 | 5129444500 | 76500 | 76400 | 76500 | 76400 | 91 |
| 402 | 20231006 | 121100 | 5122488300 | 76500 | 76400 | 76500 | 76400 | 36 |
| 403 | 20231006 | 121000 | 5119734600 | 76400 | 76400 | 76500 | 76400 | 464 |
| 404 | 20231006 | 120900 | 5084280700 | 76400 | 76500 | 76500 | 76400 | 249 |
| 405 | 20231006 | 120800 | 5065253600 | 76500 | 76500 | 76500 | 76400 | 66 |
| 406 | 20231006 | 120700 | 5060207800 | 76400 | 76500 | 76500 | 76400 | 147 |
| 407 | 20231006 | 120600 | 5048973600 | 76500 | 76400 | 76500 | 76400 | 155 |
| 408 | 20231006 | 120500 | 5037116400 | 76400 | 76400 | 76500 | 76400 | 238 |
| 409 | 20231006 | 120400 | 5018929900 | 76500 | 76400 | 76500 | 76400 | 113 |
| 410 | 20231006 | 120300 | 5010293400 | 76400 | 76400 | 76500 | 76400 | 35 |
| 411 | 20231006 | 120200 | 5007616200 | 76500 | 76500 | 76500 | 76500 | 91 |
| 412 | 20231006 | 120100 | 5000654700 | 76400 | 76300 | 76500 | 76300 | 290 |
| 413 | 20231006 | 120000 | 4978494700 | 76300 | 76400 | 76400 | 76300 | 200 |
| 414 | 20231006 | 115900 | 4963234500 | 76400 | 76400 | 76400 | 76400 | 48 |
| 415 | 20231006 | 115800 | 4959567300 | 76500 | 76300 | 76500 | 76300 | 110 |
| 416 | 20231006 | 115700 | 4951168100 | 76200 | 76400 | 76400 | 76200 | 1012 |
| 417 | 20231006 | 115600 | 4873938600 | 76300 | 76400 | 76400 | 76300 | 183 |
| 418 | 20231006 | 115500 | 4859972000 | 76300 | 76200 | 76400 | 76200 | 128 |
| 419 | 20231006 | 115400 | 4850202700 | 76200 | 76300 | 76300 | 76200 | 35 |
| 420 | 20231006 | 115300 | 4847532300 | 76200 | 76200 | 76300 | 76200 | 84 |
| 421 | 20231006 | 115200 | 4841131400 | 76400 | 76300 | 76400 | 76200 | 96 |
| 422 | 20231006 | 115100 | 4833803500 | 76400 | 76200 | 76400 | 76200 | 94 |
| 423 | 20231006 | 115000 | 4826631500 | 76200 | 76100 | 76300 | 76100 | 220 |
| 424 | 20231006 | 114900 | 4809870500 | 76100 | 76300 | 76300 | 76100 | 52 |
| 425 | 20231006 | 114800 | 4805903300 | 76300 | 76200 | 76300 | 76200 | 312 |
| 426 | 20231006 | 114700 | 4782128700 | 76200 | 76200 | 76300 | 76200 | 100 |
| 427 | 20231006 | 114600 | 4774508600 | 76300 | 76300 | 76300 | 76300 | 129 |
| 428 | 20231006 | 114500 | 4764665900 | 76200 | 76100 | 76300 | 76100 | 260 |
| 429 | 20231006 | 114400 | 4744851200 | 76200 | 76200 | 76300 | 76100 | 427 |
| 430 | 20231006 | 114300 | 4712304200 | 76100 | 76200 | 76200 | 76100 | 65 |
| 431 | 20231006 | 114200 | 4707352600 | 76100 | 76200 | 76300 | 76100 | 193 |
| 432 | 20231006 | 114100 | 4692630800 | 76200 | 76200 | 76200 | 76100 | 192 |
| 433 | 20231006 | 114000 | 4678000500 | 76200 | 76100 | 76200 | 76100 | 99 |
| 434 | 20231006 | 113900 | 4670466100 | 76200 | 76100 | 76200 | 76100 | 47 |
| 435 | 20231006 | 113800 | 4666886200 | 76200 | 76200 | 76200 | 76100 | 100 |
| 436 | 20231006 | 113700 | 4659269800 | 76000 | 76000 | 76100 | 76000 | 150 |
| 437 | 20231006 | 113600 | 4647864400 | 76100 | 76200 | 76200 | 76100 | 277 |
| 438 | 20231006 | 113500 | 4626767800 | 76100 | 76100 | 76200 | 76100 | 144 |
| 439 | 20231006 | 113400 | 4615808000 | 76000 | 76200 | 76200 | 76000 | 159 |
| 440 | 20231006 | 113300 | 4603703100 | 76100 | 76200 | 76200 | 76100 | 34 |
| 441 | 20231006 | 113200 | 4601112400 | 76100 | 76000 | 76200 | 76000 | 520 |
| 442 | 20231006 | 113100 | 4561547400 | 76000 | 76000 | 76100 | 76000 | 150 |
| 443 | 20231006 | 113000 | 4550139400 | 76100 | 76000 | 76200 | 76000 | 131 |
| 444 | 20231006 | 112900 | 4540179700 | 76000 | 76000 | 76000 | 76000 | 135 |
| 445 | 20231006 | 112800 | 4529919700 | 75900 | 76000 | 76000 | 75900 | 71 |
| 446 | 20231006 | 112700 | 4524524000 | 76000 | 76100 | 76100 | 76000 | 222 |
| 447 | 20231006 | 112600 | 4507642600 | 76100 | 76100 | 76200 | 76100 | 143 |
| 448 | 20231006 | 112500 | 4496759300 | 76100 | 76200 | 76200 | 76100 | 43 |
| 449 | 20231006 | 112400 | 4493482800 | 76200 | 76100 | 76200 | 76100 | 232 |
| 450 | 20231006 | 112300 | 4475819500 | 76200 | 76100 | 76200 | 76100 | 321 |
| 451 | 20231006 | 112200 | 4451367800 | 76200 | 76100 | 76200 | 76100 | 50 |
| 452 | 20231006 | 112100 | 4447559500 | 76100 | 76100 | 76100 | 76000 | 96 |
| 453 | 20231006 | 112000 | 4440254100 | 76000 | 76100 | 76100 | 76000 | 292 |
| 454 | 20231006 | 111900 | 4418051200 | 76100 | 76100 | 76200 | 76100 | 419 |
| 455 | 20231006 | 111800 | 4386133700 | 76200 | 76100 | 76200 | 76100 | 90 |
| 456 | 20231006 | 111700 | 4379278800 | 76100 | 76100 | 76200 | 76000 | 175 |
| 457 | 20231006 | 111600 | 4365958300 | 76100 | 76000 | 76100 | 76000 | 566 |
| 458 | 20231006 | 111500 | 4322888800 | 76000 | 76100 | 76100 | 76000 | 45 |
| 459 | 20231006 | 111400 | 4319464500 | 76000 | 76100 | 76100 | 76000 | 227 |
| 460 | 20231006 | 111300 | 4302212000 | 76100 | 76100 | 76100 | 76000 | 144 |
| 461 | 20231006 | 111200 | 4291262800 | 76100 | 76000 | 76100 | 76000 | 64 |
| 462 | 20231006 | 111100 | 4286392600 | 76000 | 76100 | 76100 | 76000 | 46 |
| 463 | 20231006 | 111000 | 4282892700 | 76000 | 76000 | 76100 | 76000 | 260 |
| 464 | 20231006 | 110900 | 4263125700 | 76000 | 76000 | 76000 | 75900 | 490 |
| 465 | 20231006 | 110800 | 4225885800 | 75900 | 76000 | 76000 | 75900 | 77 |
| 466 | 20231006 | 110700 | 4220038400 | 75900 | 75900 | 76000 | 75900 | 105 |
| 467 | 20231006 | 110600 | 4212068700 | 76000 | 75900 | 76000 | 75900 | 179 |
| 468 | 20231006 | 110500 | 4198478900 | 75900 | 76000 | 76000 | 75900 | 313 |
| 469 | 20231006 | 110400 | 4174693100 | 75900 | 75900 | 76000 | 75900 | 103 |
| 470 | 20231006 | 110300 | 4166871800 | 75900 | 76000 | 76000 | 75900 | 378 |
| 471 | 20231006 | 110200 | 4138143900 | 76000 | 76100 | 76100 | 75900 | 761 |
| 472 | 20231006 | 110100 | 4080305100 | 76000 | 76100 | 76100 | 76000 | 37 |
| 473 | 20231006 | 110000 | 4077492200 | 76000 | 76100 | 76100 | 76000 | 140 |
| 474 | 20231006 | 105900 | 4066847300 | 76100 | 76100 | 76100 | 76000 | 119 |
| 475 | 20231006 | 105800 | 4057792500 | 76000 | 76100 | 76100 | 76000 | 53 |
| 476 | 20231006 | 105700 | 4053760000 | 76100 | 76000 | 76200 | 76000 | 590 |
| 477 | 20231006 | 105600 | 4008876200 | 76000 | 76000 | 76100 | 76000 | 720 |
| 478 | 20231006 | 105500 | 3954148100 | 76100 | 76000 | 76100 | 76000 | 120 |
| 479 | 20231006 | 105400 | 3945019700 | 76000 | 76100 | 76100 | 76000 | 431 |
| 480 | 20231006 | 105300 | 3912257500 | 76100 | 76100 | 76200 | 76100 | 723 |
| 481 | 20231006 | 105200 | 3857235800 | 76200 | 76200 | 76200 | 76100 | 1607 |
| 482 | 20231006 | 105100 | 3734784100 | 76200 | 76200 | 76300 | 76200 | 238 |
| 483 | 20231006 | 105000 | 3716643800 | 76200 | 76300 | 76400 | 76200 | 1142 |
| 484 | 20231006 | 104900 | 3629507800 | 76300 | 76300 | 76400 | 76300 | 80 |
| 485 | 20231006 | 104800 | 3623399100 | 76400 | 76500 | 76500 | 76300 | 505 |
| 486 | 20231006 | 104700 | 3584821000 | 76400 | 76600 | 76600 | 76400 | 452 |
| 487 | 20231006 | 104600 | 3550235500 | 76600 | 76600 | 76700 | 76600 | 57 |
| 488 | 20231006 | 104500 | 3545866000 | 76600 | 76600 | 76600 | 76500 | 110 |
| 489 | 20231006 | 104400 | 3537440300 | 76600 | 76500 | 76700 | 76500 | 350 |
| 490 | 20231006 | 104300 | 3510651600 | 76400 | 76400 | 76500 | 76400 | 290 |
| 491 | 20231006 | 104200 | 3488491500 | 76500 | 76600 | 76600 | 76400 | 244 |
| 492 | 20231006 | 104100 | 3469822200 | 76500 | 76600 | 76600 | 76500 | 229 |
| 493 | 20231006 | 104000 | 3452281700 | 76700 | 76700 | 76700 | 76600 | 317 |
| 494 | 20231006 | 103900 | 3427996100 | 76700 | 76600 | 76700 | 76600 | 154 |
| 495 | 20231006 | 103800 | 3416195500 | 76600 | 76700 | 76700 | 76600 | 202 |
| 496 | 20231006 | 103700 | 3400719300 | 76700 | 76500 | 76700 | 76500 | 293 |
| 497 | 20231006 | 103600 | 3378283700 | 76500 | 76500 | 76600 | 76500 | 34 |
| 498 | 20231006 | 103500 | 3375682500 | 76400 | 76500 | 76500 | 76400 | 450 |
| 499 | 20231006 | 103400 | 3341290100 | 76500 | 76600 | 76600 | 76500 | 377 |
| 500 | 20231006 | 103300 | 3312449400 | 76600 | 76600 | 76900 | 76500 | 1979 |
| 501 | 20231006 | 103200 | 3160771300 | 76600 | 76600 | 76600 | 76500 | 113 |
| 502 | 20231006 | 103100 | 3152115700 | 76500 | 76500 | 76600 | 76500 | 419 |
| 503 | 20231006 | 103000 | 3120054000 | 76600 | 76600 | 76600 | 76500 | 39 |
| 504 | 20231006 | 102900 | 3117066700 | 76600 | 76600 | 76600 | 76500 | 91 |
| 505 | 20231006 | 102800 | 3110096200 | 76600 | 76500 | 76600 | 76500 | 15 |
| 506 | 20231006 | 102700 | 3108947300 | 76500 | 76800 | 76800 | 76500 | 178 |
| 507 | 20231006 | 102600 | 3095306100 | 76800 | 76800 | 76900 | 76600 | 910 |
| 508 | 20231006 | 102500 | 3025449800 | 76800 | 76600 | 76800 | 76600 | 88 |
| 509 | 20231006 | 102400 | 3018697300 | 76600 | 76600 | 76700 | 76600 | 377 |
| 510 | 20231006 | 102300 | 2989811600 | 76600 | 76700 | 76700 | 76600 | 76 |
| 511 | 20231006 | 102200 | 2983982600 | 76600 | 76600 | 76700 | 76600 | 30 |
| 512 | 20231006 | 102100 | 2981684400 | 76500 | 76500 | 76600 | 76500 | 213 |
| 513 | 20231006 | 102000 | 2965376700 | 76500 | 76800 | 76800 | 76500 | 586 |
| 514 | 20231006 | 101900 | 2920463600 | 76700 | 76900 | 76900 | 76700 | 1017 |
| 515 | 20231006 | 101800 | 2842311500 | 76900 | 77000 | 77000 | 76900 | 220 |
| 516 | 20231006 | 101700 | 2825392800 | 76900 | 77000 | 77000 | 76900 | 86 |
| 517 | 20231006 | 101600 | 2818778300 | 77000 | 77000 | 77000 | 77000 | 108 |
| 518 | 20231006 | 101500 | 2810462300 | 77000 | 77000 | 77100 | 76900 | 75 |
| 519 | 20231006 | 101400 | 2804689400 | 77000 | 77000 | 77100 | 77000 | 325 |
| 520 | 20231006 | 101300 | 2779663300 | 77100 | 77100 | 77100 | 77000 | 186 |
| 521 | 20231006 | 101200 | 2765339500 | 77100 | 77100 | 77100 | 77000 | 77 |
| 522 | 20231006 | 101100 | 2759402900 | 77000 | 77000 | 77100 | 77000 | 206 |
| 523 | 20231006 | 101000 | 2743527700 | 77000 | 77000 | 77100 | 77000 | 88 |
| 524 | 20231006 | 100900 | 2736751600 | 77000 | 77100 | 77100 | 77000 | 26 |
| 525 | 20231006 | 100800 | 2734748300 | 77100 | 77100 | 77100 | 77000 | 54 |
| 526 | 20231006 | 100700 | 2730585000 | 77000 | 77000 | 77100 | 77000 | 385 |
| 527 | 20231006 | 100600 | 2700927600 | 77000 | 77000 | 77300 | 76900 | 364 |
| 528 | 20231006 | 100500 | 2672852300 | 77000 | 77000 | 77000 | 76900 | 584 |
| 529 | 20231006 | 100400 | 2627885700 | 77000 | 77000 | 77000 | 76900 | 179 |
| 530 | 20231006 | 100300 | 2614112300 | 77000 | 76900 | 77000 | 76900 | 55 |
| 531 | 20231006 | 100200 | 2609880700 | 76900 | 76900 | 77000 | 76900 | 38 |
| 532 | 20231006 | 100100 | 2606957300 | 76900 | 77100 | 77100 | 76900 | 313 |
| 533 | 20231006 | 100000 | 2582848500 | 77100 | 77100 | 77200 | 77100 | 97 |
| 534 | 20231006 | 095900 | 2575368600 | 77200 | 77200 | 77200 | 77100 | 133 |
| 535 | 20231006 | 095800 | 2565113200 | 77100 | 77200 | 77300 | 77100 | 79 |
| 536 | 20231006 | 095700 | 2559013100 | 77100 | 77200 | 77200 | 77100 | 282 |
| 537 | 20231006 | 095600 | 2537266200 | 77100 | 77100 | 77300 | 77100 | 291 |
| 538 | 20231006 | 095500 | 2514783600 | 77100 | 77100 | 77300 | 77100 | 584 |
| 539 | 20231006 | 095400 | 2469698000 | 77000 | 77100 | 77100 | 76900 | 614 |
| 540 | 20231006 | 095300 | 2422458900 | 77000 | 77000 | 77100 | 77000 | 289 |
| 541 | 20231006 | 095200 | 2400205200 | 76900 | 76900 | 77000 | 76900 | 22 |
| 542 | 20231006 | 095100 | 2398513000 | 77000 | 77000 | 77100 | 76900 | 743 |
| 543 | 20231006 | 095000 | 2341301200 | 77000 | 77100 | 77100 | 77000 | 475 |
| 544 | 20231006 | 094900 | 2304725300 | 77100 | 77200 | 77200 | 77000 | 519 |
| 545 | 20231006 | 094800 | 2264710400 | 77200 | 77200 | 77200 | 77100 | 18 |
| 546 | 20231006 | 094700 | 2263322100 | 77200 | 77200 | 77300 | 77100 | 203 |
| 547 | 20231006 | 094600 | 2247657500 | 77400 | 77300 | 77400 | 77200 | 964 |
| 548 | 20231006 | 094500 | 2173162300 | 77200 | 77200 | 77200 | 77100 | 399 |
| 549 | 20231006 | 094400 | 2142359600 | 77100 | 77200 | 77200 | 77100 | 401 |
| 550 | 20231006 | 094300 | 2111404600 | 77300 | 77300 | 77300 | 77300 | 241 |
| 551 | 20231006 | 094200 | 2092775300 | 77400 | 77400 | 77400 | 77400 | 295 |
| 552 | 20231006 | 094100 | 2069942300 | 77500 | 77500 | 77600 | 77400 | 672 |
| 553 | 20231006 | 094000 | 2017862200 | 77600 | 77500 | 77600 | 77500 | 84 |
| 554 | 20231006 | 093900 | 2011351100 | 77600 | 77600 | 77600 | 77600 | 81 |
| 555 | 20231006 | 093800 | 2005065500 | 77600 | 77600 | 77600 | 77600 | 132 |
| 556 | 20231006 | 093700 | 1994822300 | 77700 | 77600 | 77700 | 77600 | 350 |
| 557 | 20231006 | 093600 | 1967660300 | 77700 | 77800 | 77800 | 77600 | 162 |
| 558 | 20231006 | 093500 | 1955067600 | 77700 | 77900 | 77900 | 77700 | 93 |
| 559 | 20231006 | 093400 | 1947833300 | 77800 | 77800 | 77800 | 77800 | 130 |
| 560 | 20231006 | 093300 | 1937719300 | 77800 | 77700 | 77800 | 77700 | 159 |
| 561 | 20231006 | 093200 | 1925350900 | 77700 | 77600 | 77700 | 77600 | 261 |
| 562 | 20231006 | 093100 | 1905071600 | 77700 | 77700 | 77700 | 77600 | 448 |
| 563 | 20231006 | 093000 | 1870277800 | 77700 | 77900 | 77900 | 77700 | 359 |
| 564 | 20231006 | 092900 | 1842342100 | 77900 | 77900 | 77900 | 77800 | 263 |
| 565 | 20231006 | 092800 | 1821854500 | 77900 | 77900 | 78000 | 77900 | 113 |
| 566 | 20231006 | 092700 | 1813051700 | 77900 | 77900 | 78000 | 77900 | 25 |
| 567 | 20231006 | 092600 | 1811103000 | 78000 | 78000 | 78000 | 77900 | 235 |
| 568 | 20231006 | 092500 | 1792773100 | 78000 | 77900 | 78000 | 77800 | 599 |
| 569 | 20231006 | 092400 | 1746071800 | 77900 | 77900 | 77900 | 77800 | 269 |
| 570 | 20231006 | 092300 | 1725117900 | 78000 | 77800 | 78100 | 77600 | 1835 |
| 571 | 20231006 | 092200 | 1582194200 | 77800 | 77800 | 78000 | 77700 | 888 |
| 572 | 20231006 | 092100 | 1512986000 | 77700 | 77700 | 78000 | 77600 | 1600 |
| 573 | 20231006 | 092000 | 1388499500 | 77600 | 77800 | 77800 | 77600 | 1046 |
| 574 | 20231006 | 091900 | 1307242000 | 77800 | 77700 | 77800 | 77500 | 1049 |
| 575 | 20231006 | 091800 | 1225739300 | 77700 | 77500 | 77800 | 77400 | 836 |
| 576 | 20231006 | 091700 | 1160852500 | 77500 | 77300 | 77500 | 77200 | 370 |
| 577 | 20231006 | 091600 | 1132243900 | 77300 | 77600 | 77600 | 77300 | 733 |
| 578 | 20231006 | 091500 | 1075457400 | 77600 | 77600 | 77600 | 77500 | 463 |
| 579 | 20231006 | 091400 | 1039528700 | 77600 | 77600 | 77600 | 77500 | 96 |
| 580 | 20231006 | 091300 | 1032080400 | 77500 | 77500 | 77700 | 77500 | 492 |
| 581 | 20231006 | 091200 | 993921000 | 77500 | 77500 | 77600 | 77400 | 274 |
| 582 | 20231006 | 091100 | 972674100 | 77500 | 77600 | 77800 | 77400 | 603 |
| 583 | 20231006 | 091000 | 925853700 | 77500 | 77600 | 77600 | 77500 | 420 |
| 584 | 20231006 | 090900 | 893271900 | 77600 | 77300 | 77600 | 77300 | 1694 |
| 585 | 20231006 | 090800 | 762075700 | 77200 | 77000 | 77300 | 77000 | 380 |
| 586 | 20231006 | 090700 | 732755400 | 77000 | 77000 | 77400 | 77000 | 847 |
| 587 | 20231006 | 090600 | 667391000 | 77000 | 77100 | 77400 | 76900 | 544 |
| 588 | 20231006 | 090500 | 625440600 | 77200 | 77000 | 77200 | 76900 | 956 |
| 589 | 20231006 | 090400 | 551810700 | 77000 | 77400 | 77400 | 76900 | 1562 |
| 590 | 20231006 | 090300 | 431343600 | 77300 | 77300 | 77500 | 77300 | 894 |
| 591 | 20231006 | 090200 | 362189700 | 77200 | 77200 | 77400 | 77100 | 988 |
| 592 | 20231006 | 090100 | 285896200 | 77100 | 76700 | 77400 | 76700 | 1055 |
| 593 | 20231006 | 090000 | 204711000 | 76700 | 76800 | 76800 | 76100 | 2672 |