33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 3 | 20231019 | 185800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231019 | 185700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231019 | 185600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231019 | 185500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231019 | 185400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231019 | 185300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231019 | 185200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231019 | 185100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231019 | 185000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231019 | 184900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231019 | 184800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231019 | 184700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231019 | 184600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231019 | 184500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231019 | 184400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231019 | 184300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231019 | 184200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231019 | 184100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231019 | 184000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231019 | 183900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231019 | 183800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231019 | 183700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231019 | 183600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231019 | 183500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231019 | 183400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231019 | 183300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231019 | 183200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231019 | 183100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231019 | 183000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231019 | 182900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 33 | 20231019 | 182800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231019 | 182700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231019 | 182600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231019 | 182500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231019 | 182400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231019 | 182300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231019 | 182200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231019 | 182100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231019 | 182000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231019 | 181900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231019 | 181800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231019 | 181700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231019 | 181600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231019 | 181500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231019 | 181400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231019 | 181300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231019 | 181200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231019 | 181100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231019 | 181000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231019 | 180900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231019 | 180800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231019 | 180700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231019 | 180600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231019 | 180500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231019 | 180400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231019 | 180300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231019 | 180200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231019 | 180100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231019 | 180000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231019 | 175900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 63 | 20231019 | 175800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231019 | 175700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231019 | 175600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231019 | 175500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231019 | 175400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231019 | 175300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231019 | 175200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231019 | 175100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231019 | 175000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231019 | 174900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231019 | 174800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231019 | 174700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231019 | 174600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231019 | 174500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231019 | 174400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231019 | 174300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231019 | 174200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231019 | 174100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231019 | 174000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231019 | 173900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231019 | 173800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231019 | 173700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231019 | 173600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231019 | 173500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231019 | 173400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231019 | 173300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231019 | 173200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231019 | 173100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231019 | 173000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231019 | 172900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 93 | 20231019 | 172800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231019 | 172700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231019 | 172600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231019 | 172500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231019 | 172400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231019 | 172300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231019 | 172200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231019 | 172100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231019 | 172000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231019 | 171900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231019 | 171800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231019 | 171700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231019 | 171600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231019 | 171500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231019 | 171400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231019 | 171300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231019 | 171200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231019 | 171100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231019 | 171000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231019 | 170900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231019 | 170800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231019 | 170700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231019 | 170600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231019 | 170500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231019 | 170400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231019 | 170300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231019 | 170200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231019 | 170100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231019 | 170000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231019 | 165900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 123 | 20231019 | 165800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231019 | 165700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231019 | 165600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231019 | 165500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231019 | 165400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231019 | 165300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231019 | 165200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231019 | 165100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231019 | 165000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231019 | 164900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231019 | 164800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231019 | 164700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231019 | 164600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231019 | 164500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231019 | 164400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231019 | 164300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231019 | 164200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231019 | 164100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231019 | 164000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231019 | 163900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231019 | 163800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231019 | 163700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231019 | 163600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231019 | 163500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231019 | 163400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231019 | 163300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231019 | 163200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231019 | 163100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231019 | 163000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231019 | 162900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 153 | 20231019 | 162800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231019 | 162700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231019 | 162600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231019 | 162500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231019 | 162400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231019 | 162300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231019 | 162200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231019 | 162100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231019 | 162000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231019 | 161900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231019 | 161800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231019 | 161700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231019 | 161600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231019 | 161500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231019 | 161400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231019 | 161300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231019 | 161200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231019 | 161100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231019 | 161000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231019 | 160900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231019 | 160800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231019 | 160700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231019 | 160600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231019 | 160500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231019 | 160400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231019 | 160300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231019 | 160200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231019 | 160100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231019 | 160000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231019 | 155900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 183 | 20231019 | 155800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231019 | 155700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20231019 | 155600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20231019 | 155500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20231019 | 155400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20231019 | 155300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20231019 | 155200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20231019 | 155100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20231019 | 155000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20231019 | 154900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20231019 | 154800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20231019 | 154700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20231019 | 154600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20231019 | 154500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20231019 | 154400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20231019 | 154300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20231019 | 154200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20231019 | 154100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20231019 | 154000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20231019 | 153900 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20231019 | 153800 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20231019 | 153700 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20231019 | 153600 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20231019 | 153500 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20231019 | 153400 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20231019 | 153300 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20231019 | 153200 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20231019 | 153100 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20231019 | 153000 | 128841865300 | 54600 | 54600 | 54600 | 54600 | 39223 |
| 212 | 20231019 | 152900 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 213 | 20231019 | 152800 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20231019 | 152700 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20231019 | 152600 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20231019 | 152500 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20231019 | 152400 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20231019 | 152300 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20231019 | 152200 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20231019 | 152100 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20231019 | 152000 | 126700289500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 222 | 20231019 | 151900 | 126700289500 | 54600 | 54600 | 54700 | 54500 | 10755 |
| 223 | 20231019 | 151800 | 126113035100 | 54700 | 54700 | 54800 | 54600 | 17668 |
| 224 | 20231019 | 151700 | 125147783300 | 54700 | 54700 | 54800 | 54700 | 7161 |
| 225 | 20231019 | 151600 | 124756024800 | 54700 | 54700 | 54800 | 54700 | 2827 |
| 226 | 20231019 | 151500 | 124601316100 | 54800 | 54700 | 54800 | 54700 | 2433 |
| 227 | 20231019 | 151400 | 124468174100 | 54700 | 54700 | 54800 | 54600 | 4777 |
| 228 | 20231019 | 151300 | 124206919600 | 54600 | 54700 | 54800 | 54600 | 3003 |
| 229 | 20231019 | 151200 | 124042668300 | 54800 | 54600 | 54800 | 54600 | 6084 |
| 230 | 20231019 | 151100 | 123710041100 | 54600 | 54600 | 54700 | 54500 | 5603 |
| 231 | 20231019 | 151000 | 123404063100 | 54700 | 54600 | 54700 | 54500 | 5678 |
| 232 | 20231019 | 150900 | 123094011000 | 54600 | 54600 | 54700 | 54600 | 3681 |
| 233 | 20231019 | 150800 | 122893021600 | 54600 | 54700 | 54700 | 54600 | 4663 |
| 234 | 20231019 | 150700 | 122638404300 | 54600 | 54800 | 54800 | 54600 | 3261 |
| 235 | 20231019 | 150600 | 122460066100 | 54700 | 54700 | 54800 | 54600 | 14153 |
| 236 | 20231019 | 150500 | 121686145000 | 54800 | 54800 | 54800 | 54700 | 1576 |
| 237 | 20231019 | 150400 | 121599879000 | 54700 | 54800 | 54900 | 54700 | 5413 |
| 238 | 20231019 | 150300 | 121303251800 | 54800 | 54800 | 54900 | 54800 | 1696 |
| 239 | 20231019 | 150200 | 121210210500 | 54800 | 54900 | 55000 | 54800 | 7987 |
| 240 | 20231019 | 150100 | 120771814400 | 54900 | 54900 | 55000 | 54900 | 4584 |
| 241 | 20231019 | 150000 | 120520119800 | 55000 | 54900 | 55000 | 54900 | 2439 |
| 242 | 20231019 | 145900 | 120386149300 | 55000 | 55000 | 55000 | 54900 | 4865 |
| 243 | 20231019 | 145800 | 120118800300 | 55000 | 54700 | 55000 | 54700 | 23031 |
| 244 | 20231019 | 145700 | 118854829700 | 54700 | 54700 | 54800 | 54700 | 914 |
| 245 | 20231019 | 145600 | 118804770600 | 54700 | 54700 | 54800 | 54700 | 2187 |
| 246 | 20231019 | 145500 | 118685122700 | 54800 | 54800 | 54800 | 54700 | 694 |
| 247 | 20231019 | 145400 | 118647144800 | 54800 | 54800 | 54800 | 54700 | 1494 |
| 248 | 20231019 | 145300 | 118565392500 | 54700 | 54700 | 54800 | 54700 | 1134 |
| 249 | 20231019 | 145200 | 118503349200 | 54800 | 54800 | 54800 | 54700 | 3780 |
| 250 | 20231019 | 145100 | 118296433500 | 54800 | 54700 | 54800 | 54700 | 2949 |
| 251 | 20231019 | 145000 | 118135010800 | 54800 | 54800 | 54800 | 54700 | 2785 |
| 252 | 20231019 | 144900 | 117982512400 | 54700 | 54700 | 54800 | 54600 | 2874 |
| 253 | 20231019 | 144800 | 117825259900 | 54700 | 54600 | 54700 | 54600 | 3735 |
| 254 | 20231019 | 144700 | 117621171400 | 54700 | 54700 | 54700 | 54600 | 2196 |
| 255 | 20231019 | 144600 | 117501133000 | 54700 | 54700 | 54700 | 54600 | 4315 |
| 256 | 20231019 | 144500 | 117265105100 | 54700 | 54700 | 54700 | 54600 | 1206 |
| 257 | 20231019 | 144400 | 117199168100 | 54600 | 54700 | 54700 | 54600 | 3723 |
| 258 | 20231019 | 144300 | 116995606800 | 54700 | 54600 | 54700 | 54600 | 3376 |
| 259 | 20231019 | 144200 | 116810989800 | 54700 | 54600 | 54700 | 54600 | 856 |
| 260 | 20231019 | 144100 | 116764199000 | 54600 | 54600 | 54700 | 54600 | 3184 |
| 261 | 20231019 | 144000 | 116590183100 | 54600 | 54600 | 54700 | 54600 | 2759 |
| 262 | 20231019 | 143900 | 116439402100 | 54700 | 54600 | 54700 | 54600 | 3688 |
| 263 | 20231019 | 143800 | 116237832600 | 54600 | 54800 | 54800 | 54600 | 4823 |
| 264 | 20231019 | 143700 | 115974193500 | 54800 | 54800 | 54900 | 54700 | 6380 |
| 265 | 20231019 | 143600 | 115624903700 | 54800 | 54900 | 54900 | 54800 | 536 |
| 266 | 20231019 | 143500 | 115595485900 | 54800 | 54900 | 54900 | 54800 | 470 |
| 267 | 20231019 | 143400 | 115569718600 | 54900 | 54800 | 54900 | 54700 | 2016 |
| 268 | 20231019 | 143300 | 115459248900 | 54700 | 54800 | 54800 | 54700 | 1289 |
| 269 | 20231019 | 143200 | 115388712300 | 54700 | 54600 | 54800 | 54600 | 3784 |
| 270 | 20231019 | 143100 | 115181675200 | 54700 | 54700 | 54700 | 54600 | 1707 |
| 271 | 20231019 | 143000 | 115088342700 | 54700 | 54700 | 54800 | 54600 | 8647 |
| 272 | 20231019 | 142900 | 114615104000 | 54700 | 54700 | 54800 | 54700 | 6793 |
| 273 | 20231019 | 142800 | 114243465900 | 54800 | 54900 | 54900 | 54700 | 9291 |
| 274 | 20231019 | 142700 | 113734566500 | 54800 | 54800 | 54900 | 54800 | 1429 |
| 275 | 20231019 | 142600 | 113656252300 | 54800 | 54800 | 54900 | 54800 | 4232 |
| 276 | 20231019 | 142500 | 113424326800 | 54700 | 54800 | 54800 | 54700 | 3683 |
| 277 | 20231019 | 142400 | 113222516300 | 54900 | 54900 | 54900 | 54800 | 602 |
| 278 | 20231019 | 142300 | 113189488300 | 54900 | 55000 | 55000 | 54800 | 5008 |
| 279 | 20231019 | 142200 | 112914492600 | 54900 | 55000 | 55000 | 54900 | 1503 |
| 280 | 20231019 | 142100 | 112831954200 | 55000 | 55000 | 55000 | 54900 | 908 |
| 281 | 20231019 | 142000 | 112782033000 | 55000 | 55000 | 55000 | 54900 | 2109 |
| 282 | 20231019 | 141900 | 112666041800 | 54900 | 54900 | 55000 | 54900 | 1794 |
| 283 | 20231019 | 141800 | 112567489900 | 55000 | 55000 | 55000 | 54900 | 873 |
| 284 | 20231019 | 141700 | 112519497900 | 54900 | 55000 | 55000 | 54900 | 753 |
| 285 | 20231019 | 141600 | 112478136600 | 54900 | 55000 | 55000 | 54800 | 8188 |
| 286 | 20231019 | 141500 | 112028574300 | 55000 | 54800 | 55000 | 54800 | 9876 |
| 287 | 20231019 | 141400 | 111486313300 | 54900 | 54700 | 54900 | 54600 | 5060 |
| 288 | 20231019 | 141300 | 111209297800 | 54700 | 54700 | 54800 | 54600 | 9365 |
| 289 | 20231019 | 141200 | 110696810900 | 54700 | 54600 | 54700 | 54600 | 9946 |
| 290 | 20231019 | 141100 | 110153349900 | 54600 | 54600 | 54700 | 54600 | 964 |
| 291 | 20231019 | 141000 | 110100653500 | 54600 | 54700 | 54700 | 54600 | 2586 |
| 292 | 20231019 | 140900 | 109959445600 | 54600 | 54600 | 54700 | 54600 | 1841 |
| 293 | 20231019 | 140800 | 109858893700 | 54700 | 54700 | 54700 | 54600 | 804 |
| 294 | 20231019 | 140700 | 109814972200 | 54700 | 54700 | 54800 | 54600 | 2731 |
| 295 | 20231019 | 140600 | 109665643200 | 54700 | 54600 | 54700 | 54600 | 760 |
| 296 | 20231019 | 140500 | 109624110000 | 54600 | 54700 | 54700 | 54600 | 775 |
| 297 | 20231019 | 140400 | 109581772000 | 54600 | 54800 | 54800 | 54600 | 2734 |
| 298 | 20231019 | 140300 | 109432213500 | 54700 | 54700 | 54800 | 54700 | 3634 |
| 299 | 20231019 | 140200 | 109233400500 | 54800 | 54800 | 54800 | 54700 | 328 |
| 300 | 20231019 | 140100 | 109215439600 | 54700 | 54800 | 54800 | 54700 | 1073 |
| 301 | 20231019 | 140000 | 109156678700 | 54800 | 54800 | 54800 | 54700 | 3395 |
| 302 | 20231019 | 135900 | 108970634300 | 54800 | 54800 | 54800 | 54700 | 4089 |
| 303 | 20231019 | 135800 | 108746640600 | 54700 | 54700 | 54800 | 54600 | 6938 |
| 304 | 20231019 | 135700 | 108367168700 | 54700 | 54700 | 54700 | 54600 | 293 |
| 305 | 20231019 | 135600 | 108351161000 | 54700 | 54600 | 54700 | 54500 | 3595 |
| 306 | 20231019 | 135500 | 108154864100 | 54500 | 54500 | 54600 | 54500 | 867 |
| 307 | 20231019 | 135400 | 108107601500 | 54500 | 54500 | 54600 | 54500 | 1828 |
| 308 | 20231019 | 135300 | 108007975000 | 54500 | 54500 | 54600 | 54500 | 4030 |
| 309 | 20231019 | 135200 | 107788326900 | 54600 | 54500 | 54600 | 54500 | 1534 |
| 310 | 20231019 | 135100 | 107704717600 | 54500 | 54500 | 54600 | 54500 | 1102 |
| 311 | 20231019 | 135000 | 107644636800 | 54500 | 54600 | 54600 | 54500 | 1836 |
| 312 | 20231019 | 134900 | 107544572600 | 54600 | 54600 | 54600 | 54400 | 10900 |
| 313 | 20231019 | 134800 | 106951193700 | 54600 | 54500 | 54700 | 54400 | 11702 |
| 314 | 20231019 | 134700 | 106312424700 | 54500 | 54500 | 54600 | 54400 | 2459 |
| 315 | 20231019 | 134600 | 106178443800 | 54500 | 54500 | 54600 | 54500 | 2299 |
| 316 | 20231019 | 134500 | 106053128000 | 54600 | 54500 | 54600 | 54500 | 5136 |
| 317 | 20231019 | 134400 | 105773162900 | 54600 | 54500 | 54600 | 54500 | 653 |
| 318 | 20231019 | 134300 | 105737538700 | 54500 | 54600 | 54600 | 54500 | 1544 |
| 319 | 20231019 | 134200 | 105653296400 | 54600 | 54500 | 54600 | 54500 | 1748 |
| 320 | 20231019 | 134100 | 105557983300 | 54600 | 54600 | 54600 | 54500 | 3218 |
| 321 | 20231019 | 134000 | 105382359700 | 54600 | 54500 | 54600 | 54500 | 1452 |
| 322 | 20231019 | 133900 | 105303184500 | 54500 | 54400 | 54500 | 54400 | 5121 |
| 323 | 20231019 | 133800 | 105024213100 | 54500 | 54500 | 54500 | 54400 | 4224 |
| 324 | 20231019 | 133700 | 104794324300 | 54500 | 54500 | 54500 | 54400 | 649 |
| 325 | 20231019 | 133600 | 104758980600 | 54500 | 54400 | 54500 | 54400 | 728 |
| 326 | 20231019 | 133500 | 104719338900 | 54400 | 54500 | 54500 | 54400 | 3231 |
| 327 | 20231019 | 133400 | 104543508100 | 54400 | 54500 | 54500 | 54400 | 1101 |
| 328 | 20231019 | 133300 | 104483557900 | 54500 | 54500 | 54500 | 54500 | 1900 |
| 329 | 20231019 | 133200 | 104380007900 | 54500 | 54500 | 54500 | 54400 | 6135 |
| 330 | 20231019 | 133100 | 104045712400 | 54500 | 54600 | 54600 | 54400 | 5047 |
| 331 | 20231019 | 133000 | 103770668600 | 54600 | 54500 | 54600 | 54400 | 7872 |
| 332 | 20231019 | 132900 | 103341302300 | 54400 | 54600 | 54600 | 54400 | 14699 |
| 333 | 20231019 | 132800 | 102540365300 | 54600 | 54600 | 54600 | 54500 | 2614 |
| 334 | 20231019 | 132700 | 102397766300 | 54600 | 54500 | 54600 | 54500 | 3388 |
| 335 | 20231019 | 132600 | 102212809500 | 54500 | 54600 | 54600 | 54500 | 1308 |
| 336 | 20231019 | 132500 | 102141432800 | 54600 | 54600 | 54700 | 54500 | 4670 |
| 337 | 20231019 | 132400 | 101886484700 | 54500 | 54500 | 54600 | 54500 | 1584 |
| 338 | 20231019 | 132300 | 101800069000 | 54600 | 54600 | 54600 | 54500 | 2239 |
| 339 | 20231019 | 132200 | 101677846000 | 54600 | 54600 | 54600 | 54500 | 1964 |
| 340 | 20231019 | 132100 | 101570640400 | 54600 | 54600 | 54600 | 54500 | 885 |
| 341 | 20231019 | 132000 | 101522353200 | 54500 | 54500 | 54600 | 54400 | 8747 |
| 342 | 20231019 | 131900 | 101045703100 | 54400 | 54500 | 54500 | 54400 | 919 |
| 343 | 20231019 | 131800 | 100995636600 | 54400 | 54500 | 54500 | 54400 | 1247 |
| 344 | 20231019 | 131700 | 100927738100 | 54500 | 54500 | 54600 | 54400 | 4853 |
| 345 | 20231019 | 131600 | 100663361700 | 54600 | 54600 | 54600 | 54500 | 590 |
| 346 | 20231019 | 131500 | 100631191700 | 54500 | 54500 | 54600 | 54500 | 1409 |
| 347 | 20231019 | 131400 | 100554352500 | 54500 | 54500 | 54600 | 54500 | 2104 |
| 348 | 20231019 | 131300 | 100439673700 | 54500 | 54700 | 54700 | 54500 | 24775 |
| 349 | 20231019 | 131200 | 99088466500 | 54600 | 54800 | 54800 | 54600 | 1953 |
| 350 | 20231019 | 131100 | 98981643600 | 54700 | 54700 | 54800 | 54700 | 663 |
| 351 | 20231019 | 131000 | 98945336400 | 54700 | 54700 | 54800 | 54700 | 2567 |
| 352 | 20231019 | 130900 | 98804899200 | 54700 | 54600 | 54700 | 54600 | 1588 |
| 353 | 20231019 | 130800 | 98718071300 | 54700 | 54900 | 54900 | 54700 | 14589 |
| 354 | 20231019 | 130700 | 97919572000 | 54800 | 54900 | 54900 | 54800 | 733 |
| 355 | 20231019 | 130600 | 97879397600 | 54900 | 55000 | 55000 | 54900 | 2730 |
| 356 | 20231019 | 130500 | 97729495100 | 55000 | 54900 | 55000 | 54900 | 1011 |
| 357 | 20231019 | 130400 | 97673891900 | 55000 | 55000 | 55000 | 54900 | 2409 |
| 358 | 20231019 | 130300 | 97541400400 | 55000 | 55000 | 55100 | 54900 | 2398 |
| 359 | 20231019 | 130200 | 97409508100 | 55000 | 55100 | 55100 | 55000 | 1146 |
| 360 | 20231019 | 130100 | 97346475600 | 55100 | 55000 | 55100 | 55000 | 2156 |
| 361 | 20231019 | 130000 | 97227862200 | 55000 | 55000 | 55100 | 55000 | 1292 |
| 362 | 20231019 | 125900 | 97156801900 | 55100 | 55100 | 55100 | 55000 | 2503 |
| 363 | 20231019 | 125800 | 97018888400 | 55000 | 55100 | 55200 | 55000 | 2220 |
| 364 | 20231019 | 125700 | 96896567000 | 55100 | 55000 | 55200 | 55000 | 14022 |
| 365 | 20231019 | 125600 | 96124369400 | 55000 | 54900 | 55000 | 54900 | 1438 |
| 366 | 20231019 | 125500 | 96045305600 | 54900 | 54900 | 55000 | 54900 | 1428 |
| 367 | 20231019 | 125400 | 95966894300 | 54900 | 55000 | 55000 | 54900 | 1967 |
| 368 | 20231019 | 125300 | 95858893900 | 55000 | 54900 | 55000 | 54900 | 1632 |
| 369 | 20231019 | 125200 | 95769203100 | 54900 | 55000 | 55000 | 54900 | 683 |
| 370 | 20231019 | 125100 | 95731658300 | 54900 | 54900 | 55000 | 54900 | 338 |
| 371 | 20231019 | 125000 | 95713094700 | 54900 | 55000 | 55000 | 54900 | 1687 |
| 372 | 20231019 | 124900 | 95620451400 | 54900 | 54900 | 55000 | 54900 | 1342 |
| 373 | 20231019 | 124800 | 95546755900 | 54900 | 54900 | 55000 | 54900 | 611 |
| 374 | 20231019 | 124700 | 95513211400 | 54900 | 54900 | 55000 | 54900 | 3001 |
| 375 | 20231019 | 124600 | 95348443000 | 54900 | 54900 | 55000 | 54900 | 602 |
| 376 | 20231019 | 124500 | 95315369600 | 55000 | 54900 | 55000 | 54900 | 724 |
| 377 | 20231019 | 124400 | 95275599000 | 54900 | 55000 | 55000 | 54900 | 2426 |
| 378 | 20231019 | 124300 | 95142396200 | 54900 | 55000 | 55000 | 54900 | 498 |
| 379 | 20231019 | 124200 | 95115037200 | 55000 | 55000 | 55000 | 54900 | 1287 |
| 380 | 20231019 | 124100 | 95044354600 | 54900 | 55100 | 55100 | 54900 | 1628 |
| 381 | 20231019 | 124000 | 94954857400 | 55100 | 54700 | 55100 | 54700 | 12354 |
| 382 | 20231019 | 123900 | 94276585200 | 54700 | 54800 | 54800 | 54700 | 474 |
| 383 | 20231019 | 123800 | 94250652000 | 54800 | 54800 | 54900 | 54700 | 2333 |
| 384 | 20231019 | 123700 | 94122828300 | 54800 | 54700 | 54900 | 54700 | 5744 |
| 385 | 20231019 | 123600 | 93808245900 | 54800 | 54700 | 54800 | 54600 | 13263 |
| 386 | 20231019 | 123500 | 93082937300 | 54700 | 54700 | 54800 | 54700 | 1258 |
| 387 | 20231019 | 123400 | 93014106300 | 54800 | 54800 | 54800 | 54700 | 600 |
| 388 | 20231019 | 123300 | 92981232100 | 54700 | 54800 | 54900 | 54700 | 4782 |
| 389 | 20231019 | 123200 | 92719374300 | 54800 | 54900 | 54900 | 54800 | 177 |
| 390 | 20231019 | 123100 | 92709672600 | 54800 | 54900 | 54900 | 54800 | 1181 |
| 391 | 20231019 | 123000 | 92644880300 | 54900 | 54600 | 54900 | 54600 | 5214 |
| 392 | 20231019 | 122900 | 92359468100 | 54600 | 54600 | 54700 | 54600 | 2378 |
| 393 | 20231019 | 122800 | 92229520700 | 54600 | 54600 | 54700 | 54500 | 3434 |
| 394 | 20231019 | 122700 | 92042046100 | 54500 | 54600 | 54700 | 54500 | 3963 |
| 395 | 20231019 | 122600 | 91825789600 | 54600 | 54600 | 54700 | 54600 | 5039 |
| 396 | 20231019 | 122500 | 91550635600 | 54700 | 54600 | 54700 | 54500 | 8158 |
| 397 | 20231019 | 122400 | 91105237300 | 54600 | 54600 | 54600 | 54500 | 7624 |
| 398 | 20231019 | 122300 | 90689675500 | 54600 | 54600 | 54700 | 54500 | 7024 |
| 399 | 20231019 | 122200 | 90306154600 | 54600 | 54700 | 54700 | 54600 | 5689 |
| 400 | 20231019 | 122100 | 89995487700 | 54700 | 54700 | 54800 | 54600 | 3764 |
| 401 | 20231019 | 122000 | 89789638700 | 54700 | 54800 | 54800 | 54700 | 3201 |
| 402 | 20231019 | 121900 | 89614516200 | 54800 | 54800 | 54800 | 54700 | 726 |
| 403 | 20231019 | 121800 | 89574787500 | 54800 | 54800 | 54800 | 54700 | 1205 |
| 404 | 20231019 | 121700 | 89508823600 | 54700 | 54700 | 54800 | 54700 | 1211 |
| 405 | 20231019 | 121600 | 89442573700 | 54700 | 54700 | 54800 | 54600 | 1052 |
| 406 | 20231019 | 121500 | 89385025900 | 54600 | 54900 | 54900 | 54600 | 15125 |
| 407 | 20231019 | 121400 | 88556896500 | 54900 | 54900 | 54900 | 54800 | 1314 |
| 408 | 20231019 | 121300 | 88484782500 | 54900 | 54800 | 54900 | 54800 | 2001 |
| 409 | 20231019 | 121200 | 88375026500 | 54900 | 54900 | 54900 | 54800 | 2470 |
| 410 | 20231019 | 121100 | 88239601200 | 54800 | 54900 | 54900 | 54800 | 1009 |
| 411 | 20231019 | 121000 | 88184277600 | 54900 | 54800 | 54900 | 54800 | 1655 |
| 412 | 20231019 | 120900 | 88093561600 | 54800 | 54900 | 54900 | 54800 | 1355 |
| 413 | 20231019 | 120800 | 88019276600 | 54900 | 54900 | 54900 | 54800 | 4545 |
| 414 | 20231019 | 120700 | 87770145500 | 54900 | 54900 | 54900 | 54800 | 784 |
| 415 | 20231019 | 120600 | 87727105900 | 54900 | 54900 | 54900 | 54800 | 4954 |
| 416 | 20231019 | 120500 | 87455292200 | 55000 | 54900 | 55000 | 54900 | 2398 |
| 417 | 20231019 | 120400 | 87323592200 | 54900 | 54800 | 55000 | 54800 | 4880 |
| 418 | 20231019 | 120300 | 87055683000 | 54800 | 54700 | 55000 | 54700 | 11323 |
| 419 | 20231019 | 120200 | 86434437300 | 54700 | 54700 | 54800 | 54700 | 1371 |
| 420 | 20231019 | 120100 | 86359385200 | 54700 | 54800 | 54800 | 54700 | 3420 |
| 421 | 20231019 | 120000 | 86172306500 | 54800 | 54800 | 54900 | 54700 | 12121 |
| 422 | 20231019 | 115900 | 85508246300 | 54900 | 54900 | 55000 | 54900 | 1937 |
| 423 | 20231019 | 115800 | 85401869400 | 54900 | 55000 | 55000 | 54900 | 7320 |
| 424 | 20231019 | 115700 | 84999957100 | 54900 | 55000 | 55000 | 54900 | 7762 |
| 425 | 20231019 | 115600 | 84573117300 | 55000 | 55200 | 55200 | 55000 | 5555 |
| 426 | 20231019 | 115500 | 84267054100 | 55100 | 55200 | 55200 | 55100 | 1359 |
| 427 | 20231019 | 115400 | 84192119400 | 55200 | 55200 | 55200 | 55100 | 189 |
| 428 | 20231019 | 115300 | 84181686900 | 55200 | 55200 | 55200 | 55100 | 948 |
| 429 | 20231019 | 115200 | 84129370800 | 55100 | 55100 | 55200 | 55100 | 1484 |
| 430 | 20231019 | 115100 | 84047474200 | 55100 | 55100 | 55200 | 55100 | 1043 |
| 431 | 20231019 | 115000 | 83989993100 | 55200 | 55300 | 55300 | 55100 | 1746 |
| 432 | 20231019 | 114900 | 83893620000 | 55200 | 55200 | 55300 | 55100 | 378 |
| 433 | 20231019 | 114800 | 83872751700 | 55200 | 55100 | 55300 | 55100 | 1279 |
| 434 | 20231019 | 114700 | 83802169400 | 55200 | 55200 | 55200 | 55100 | 754 |
| 435 | 20231019 | 114600 | 83760612200 | 55100 | 55200 | 55200 | 55100 | 1395 |
| 436 | 20231019 | 114500 | 83683614500 | 55200 | 55200 | 55200 | 55100 | 1394 |
| 437 | 20231019 | 114400 | 83606783700 | 55100 | 55200 | 55200 | 55100 | 155 |
| 438 | 20231019 | 114300 | 83598233400 | 55100 | 55100 | 55200 | 55100 | 923 |
| 439 | 20231019 | 114200 | 83547329100 | 55100 | 55100 | 55200 | 55100 | 568 |
| 440 | 20231019 | 114100 | 83515996200 | 55100 | 55000 | 55200 | 55000 | 17179 |
| 441 | 20231019 | 114000 | 82569615200 | 55000 | 55100 | 55100 | 55000 | 9188 |
| 442 | 20231019 | 113900 | 82064222100 | 55100 | 55000 | 55100 | 55000 | 4176 |
| 443 | 20231019 | 113800 | 81834351300 | 55000 | 55100 | 55100 | 55000 | 937 |
| 444 | 20231019 | 113700 | 81782783300 | 55000 | 55200 | 55200 | 55000 | 6749 |
| 445 | 20231019 | 113600 | 81410631500 | 55200 | 55100 | 55200 | 55100 | 1482 |
| 446 | 20231019 | 113500 | 81328891300 | 55200 | 55100 | 55200 | 55100 | 1869 |
| 447 | 20231019 | 113400 | 81225830200 | 55200 | 55100 | 55200 | 55100 | 3272 |
| 448 | 20231019 | 113300 | 81045477100 | 55100 | 55000 | 55200 | 55000 | 4683 |
| 449 | 20231019 | 113200 | 80787477900 | 55100 | 55000 | 55100 | 55000 | 6565 |
| 450 | 20231019 | 113100 | 80426103800 | 55100 | 55100 | 55100 | 55000 | 1201 |
| 451 | 20231019 | 113000 | 80360004400 | 55100 | 55100 | 55100 | 55000 | 3579 |
| 452 | 20231019 | 112900 | 80163065900 | 55100 | 55100 | 55100 | 55000 | 2286 |
| 453 | 20231019 | 112800 | 80037272900 | 55100 | 55000 | 55100 | 55000 | 4998 |
| 454 | 20231019 | 112700 | 79762003100 | 55000 | 55100 | 55100 | 55000 | 1163 |
| 455 | 20231019 | 112600 | 79697962000 | 55000 | 55100 | 55100 | 55000 | 3660 |
| 456 | 20231019 | 112500 | 79496609400 | 55000 | 55000 | 55100 | 55000 | 1700 |
| 457 | 20231019 | 112400 | 79403012800 | 55100 | 55000 | 55200 | 55000 | 6206 |
| 458 | 20231019 | 112300 | 79061298700 | 55100 | 55200 | 55200 | 55000 | 8612 |
| 459 | 20231019 | 112200 | 78586761400 | 55200 | 55100 | 55200 | 55100 | 4920 |
| 460 | 20231019 | 112100 | 78315630800 | 55200 | 55300 | 55300 | 55100 | 12406 |
| 461 | 20231019 | 112000 | 77630875600 | 55200 | 55300 | 55400 | 55200 | 5826 |
| 462 | 20231019 | 111900 | 77309008900 | 55300 | 55400 | 55400 | 55200 | 4980 |
| 463 | 20231019 | 111800 | 77033605100 | 55400 | 55400 | 55500 | 55400 | 7058 |
| 464 | 20231019 | 111700 | 76642591500 | 55400 | 55400 | 55500 | 55400 | 1743 |
| 465 | 20231019 | 111600 | 76546012500 | 55400 | 55500 | 55500 | 55400 | 826 |
| 466 | 20231019 | 111500 | 76500197500 | 55500 | 55400 | 55500 | 55400 | 1312 |
| 467 | 20231019 | 111400 | 76427496900 | 55400 | 55500 | 55500 | 55400 | 797 |
| 468 | 20231019 | 111300 | 76383292400 | 55500 | 55500 | 55500 | 55400 | 702 |
| 469 | 20231019 | 111200 | 76344346100 | 55500 | 55500 | 55500 | 55400 | 913 |
| 470 | 20231019 | 111100 | 76293740200 | 55500 | 55500 | 55500 | 55400 | 371 |
| 471 | 20231019 | 111000 | 76273170200 | 55500 | 55400 | 55500 | 55400 | 391 |
| 472 | 20231019 | 110900 | 76251485200 | 55400 | 55300 | 55400 | 55300 | 1605 |
| 473 | 20231019 | 110800 | 76162590500 | 55400 | 55400 | 55400 | 55300 | 4189 |
| 474 | 20231019 | 110700 | 75930581900 | 55400 | 55400 | 55500 | 55400 | 1366 |
| 475 | 20231019 | 110600 | 75854905400 | 55500 | 55500 | 55600 | 55400 | 6913 |
| 476 | 20231019 | 110500 | 75471289700 | 55500 | 55600 | 55600 | 55500 | 1377 |
| 477 | 20231019 | 110400 | 75394833200 | 55600 | 55600 | 55600 | 55500 | 468 |
| 478 | 20231019 | 110300 | 75368845600 | 55600 | 55500 | 55600 | 55500 | 1302 |
| 479 | 20231019 | 110200 | 75296559900 | 55500 | 55500 | 55600 | 55500 | 1974 |
| 480 | 20231019 | 110100 | 75187000300 | 55500 | 55400 | 55600 | 55400 | 7156 |
| 481 | 20231019 | 110000 | 74789847800 | 55500 | 55500 | 55500 | 55400 | 5593 |
| 482 | 20231019 | 105900 | 74479647100 | 55600 | 55700 | 55700 | 55500 | 2002 |
| 483 | 20231019 | 105800 | 74368322600 | 55700 | 55500 | 55700 | 55400 | 6991 |
| 484 | 20231019 | 105700 | 73979680600 | 55400 | 55400 | 55800 | 55400 | 20515 |
| 485 | 20231019 | 105600 | 72838192200 | 55500 | 55500 | 55500 | 55400 | 2451 |
| 486 | 20231019 | 105500 | 72702251800 | 55500 | 55200 | 55600 | 55200 | 8476 |
| 487 | 20231019 | 105400 | 72232868100 | 55200 | 55300 | 55400 | 55200 | 5350 |
| 488 | 20231019 | 105300 | 71937000900 | 55400 | 55300 | 55400 | 55300 | 1264 |
| 489 | 20231019 | 105200 | 71866985300 | 55300 | 55300 | 55400 | 55300 | 1023 |
| 490 | 20231019 | 105100 | 71810402000 | 55400 | 55300 | 55400 | 55300 | 954 |
| 491 | 20231019 | 105000 | 71757621100 | 55400 | 55400 | 55400 | 55300 | 1548 |
| 492 | 20231019 | 104900 | 71671973100 | 55300 | 55400 | 55400 | 55300 | 918 |
| 493 | 20231019 | 104800 | 71621162400 | 55300 | 55300 | 55400 | 55200 | 2567 |
| 494 | 20231019 | 104700 | 71479188900 | 55400 | 55300 | 55400 | 55200 | 2872 |
| 495 | 20231019 | 104600 | 71320390700 | 55300 | 55200 | 55300 | 55200 | 634 |
| 496 | 20231019 | 104500 | 71285345000 | 55200 | 55100 | 55300 | 55100 | 1791 |
| 497 | 20231019 | 104400 | 71186486800 | 55200 | 55100 | 55200 | 55100 | 1992 |
| 498 | 20231019 | 104300 | 71076673000 | 55100 | 55100 | 55200 | 55000 | 5780 |
| 499 | 20231019 | 104200 | 70758202800 | 55100 | 55100 | 55100 | 55000 | 2350 |
| 500 | 20231019 | 104100 | 70628843300 | 55000 | 55200 | 55200 | 55000 | 11781 |
| 501 | 20231019 | 104000 | 69979767600 | 55200 | 55200 | 55200 | 55100 | 1790 |
| 502 | 20231019 | 103900 | 69880968500 | 55200 | 55300 | 55300 | 55100 | 6068 |
| 503 | 20231019 | 103800 | 69545800500 | 55300 | 55300 | 55400 | 55300 | 529 |
| 504 | 20231019 | 103700 | 69516520600 | 55300 | 55500 | 55500 | 55300 | 11380 |
| 505 | 20231019 | 103600 | 68886531000 | 55500 | 55200 | 55500 | 55200 | 3761 |
| 506 | 20231019 | 103500 | 68677996100 | 55300 | 55300 | 55300 | 55200 | 2738 |
| 507 | 20231019 | 103400 | 68526631500 | 55200 | 55300 | 55300 | 55200 | 1642 |
| 508 | 20231019 | 103300 | 68435903700 | 55200 | 55200 | 55300 | 55200 | 1001 |
| 509 | 20231019 | 103200 | 68380591900 | 55300 | 55200 | 55300 | 55200 | 1526 |
| 510 | 20231019 | 103100 | 68296276400 | 55300 | 55100 | 55300 | 55100 | 3703 |
| 511 | 20231019 | 103000 | 68091877700 | 55100 | 55200 | 55200 | 55100 | 590 |
| 512 | 20231019 | 102900 | 68059347300 | 55200 | 55100 | 55200 | 55100 | 1790 |
| 513 | 20231019 | 102800 | 67960648000 | 55200 | 55300 | 55400 | 55100 | 4267 |
| 514 | 20231019 | 102700 | 67724859900 | 55400 | 55300 | 55400 | 55300 | 972 |
| 515 | 20231019 | 102600 | 67671065900 | 55300 | 55400 | 55400 | 55300 | 2915 |
| 516 | 20231019 | 102500 | 67509695000 | 55300 | 55100 | 55400 | 55100 | 4950 |
| 517 | 20231019 | 102400 | 67236294800 | 55100 | 55000 | 55200 | 55000 | 2900 |
| 518 | 20231019 | 102300 | 67076513100 | 55100 | 55100 | 55100 | 55000 | 5932 |
| 519 | 20231019 | 102200 | 66749966400 | 55000 | 55100 | 55200 | 55000 | 3234 |
| 520 | 20231019 | 102100 | 66571765900 | 55100 | 55400 | 55400 | 55000 | 18627 |
| 521 | 20231019 | 102000 | 65543727800 | 55400 | 55200 | 55400 | 55200 | 4687 |
| 522 | 20231019 | 101900 | 65284404500 | 55300 | 55100 | 55400 | 55100 | 8782 |
| 523 | 20231019 | 101800 | 64799369000 | 55100 | 55100 | 55100 | 55000 | 13433 |
| 524 | 20231019 | 101700 | 64060370800 | 55100 | 55200 | 55300 | 55000 | 19565 |
| 525 | 20231019 | 101600 | 62981601700 | 55200 | 55200 | 55300 | 55100 | 24912 |
| 526 | 20231019 | 101500 | 61607361700 | 55200 | 55400 | 55400 | 55200 | 8398 |
| 527 | 20231019 | 101400 | 61143035200 | 55400 | 55400 | 55500 | 55300 | 6791 |
| 528 | 20231019 | 101300 | 60766784900 | 55400 | 55600 | 55600 | 55400 | 15091 |
| 529 | 20231019 | 101200 | 59929553500 | 55500 | 55600 | 55700 | 55500 | 2729 |
| 530 | 20231019 | 101100 | 59777959900 | 55600 | 55600 | 55700 | 55600 | 4034 |
| 531 | 20231019 | 101000 | 59553642600 | 55600 | 55600 | 55700 | 55600 | 2615 |
| 532 | 20231019 | 100900 | 59408234800 | 55600 | 55600 | 55700 | 55500 | 7049 |
| 533 | 20231019 | 100800 | 59016235900 | 55600 | 55500 | 55600 | 55400 | 4031 |
| 534 | 20231019 | 100700 | 58792423100 | 55500 | 55400 | 55600 | 55300 | 11321 |
| 535 | 20231019 | 100600 | 58164875500 | 55400 | 55500 | 55500 | 55300 | 14608 |
| 536 | 20231019 | 100500 | 57355859500 | 55500 | 55600 | 55700 | 55400 | 10626 |
| 537 | 20231019 | 100400 | 56765824500 | 55700 | 55700 | 55700 | 55600 | 5174 |
| 538 | 20231019 | 100300 | 56478084000 | 55600 | 55700 | 55800 | 55600 | 3236 |
| 539 | 20231019 | 100200 | 56297838000 | 55700 | 55600 | 55700 | 55500 | 13062 |
| 540 | 20231019 | 100100 | 55572457800 | 55500 | 55400 | 55600 | 55400 | 11586 |
| 541 | 20231019 | 100000 | 54930102100 | 55500 | 55800 | 55900 | 55400 | 46250 |
| 542 | 20231019 | 095900 | 52357703400 | 55800 | 55900 | 55900 | 55700 | 6201 |
| 543 | 20231019 | 095800 | 52011624300 | 55800 | 55800 | 55900 | 55700 | 5215 |
| 544 | 20231019 | 095700 | 51720596200 | 55700 | 55700 | 55800 | 55700 | 2693 |
| 545 | 20231019 | 095600 | 51570455900 | 55700 | 55800 | 55800 | 55700 | 1726 |
| 546 | 20231019 | 095500 | 51474183700 | 55700 | 55600 | 55800 | 55600 | 7092 |
| 547 | 20231019 | 095400 | 51079194500 | 55700 | 55800 | 55800 | 55600 | 3585 |
| 548 | 20231019 | 095300 | 50879466600 | 55800 | 55800 | 55900 | 55700 | 8852 |
| 549 | 20231019 | 095200 | 50385530900 | 55900 | 55900 | 56000 | 55800 | 5424 |
| 550 | 20231019 | 095100 | 50082252400 | 56000 | 55800 | 56000 | 55800 | 6046 |
| 551 | 20231019 | 095000 | 49744696200 | 55900 | 55700 | 55900 | 55700 | 7464 |
| 552 | 20231019 | 094900 | 49327826800 | 55700 | 55800 | 55800 | 55600 | 6930 |
| 553 | 20231019 | 094800 | 48941675700 | 55800 | 55800 | 55800 | 55700 | 1997 |
| 554 | 20231019 | 094700 | 48830382400 | 55800 | 55700 | 55800 | 55600 | 5898 |
| 555 | 20231019 | 094600 | 48501786200 | 55700 | 56000 | 56000 | 55600 | 14944 |
| 556 | 20231019 | 094500 | 47668285800 | 55900 | 55800 | 56000 | 55800 | 5384 |
| 557 | 20231019 | 094400 | 47367377600 | 55800 | 56000 | 56000 | 55800 | 7526 |
| 558 | 20231019 | 094300 | 46946494500 | 56000 | 55900 | 56100 | 55800 | 11799 |
| 559 | 20231019 | 094200 | 46285690300 | 55900 | 55700 | 56000 | 55600 | 12030 |
| 560 | 20231019 | 094100 | 45614107800 | 55600 | 55800 | 55900 | 55600 | 20970 |
| 561 | 20231019 | 094000 | 44444858600 | 55800 | 56000 | 56000 | 55800 | 15522 |
| 562 | 20231019 | 093900 | 43577042700 | 56000 | 56300 | 56400 | 55900 | 44869 |
| 563 | 20231019 | 093800 | 41055048400 | 56300 | 55900 | 56300 | 55800 | 61840 |
| 564 | 20231019 | 093700 | 37587183300 | 55900 | 55900 | 56000 | 55800 | 11664 |
| 565 | 20231019 | 093600 | 36935101500 | 56000 | 55900 | 56000 | 55900 | 8715 |
| 566 | 20231019 | 093500 | 36447459600 | 56000 | 55800 | 56000 | 55700 | 24619 |
| 567 | 20231019 | 093400 | 35071296100 | 55800 | 55700 | 55800 | 55600 | 13791 |
| 568 | 20231019 | 093300 | 34302571800 | 55700 | 55500 | 55700 | 55500 | 11976 |
| 569 | 20231019 | 093200 | 33636689100 | 55600 | 55600 | 55700 | 55500 | 6638 |
| 570 | 20231019 | 093100 | 33267567900 | 55600 | 55700 | 55700 | 55400 | 19845 |
| 571 | 20231019 | 093000 | 32165612200 | 55700 | 56000 | 56000 | 55500 | 24307 |
| 572 | 20231019 | 092900 | 30812132800 | 56000 | 55500 | 56000 | 55500 | 57434 |
| 573 | 20231019 | 092800 | 27601437800 | 55600 | 55400 | 55600 | 55400 | 6427 |
| 574 | 20231019 | 092700 | 27244606300 | 55500 | 55300 | 55500 | 55200 | 16620 |
| 575 | 20231019 | 092600 | 26324544800 | 55400 | 55500 | 55500 | 55300 | 15371 |
| 576 | 20231019 | 092500 | 25473090000 | 55400 | 55700 | 55700 | 55400 | 28527 |
| 577 | 20231019 | 092400 | 23887016100 | 55600 | 55600 | 55800 | 55500 | 27658 |
| 578 | 20231019 | 092300 | 22347756800 | 55600 | 55300 | 55700 | 55200 | 35269 |
| 579 | 20231019 | 092200 | 20391306300 | 55300 | 55100 | 55400 | 55000 | 23772 |
| 580 | 20231019 | 092100 | 19078219600 | 55000 | 55000 | 55100 | 54900 | 6703 |
| 581 | 20231019 | 092000 | 18709228200 | 54900 | 54900 | 55000 | 54900 | 4188 |
| 582 | 20231019 | 091900 | 18478936800 | 54900 | 54900 | 55100 | 54800 | 12417 |
| 583 | 20231019 | 091800 | 17796343100 | 54900 | 55000 | 55100 | 54800 | 10337 |
| 584 | 20231019 | 091700 | 17227808300 | 55100 | 54800 | 55100 | 54800 | 12245 |
| 585 | 20231019 | 091600 | 16554365700 | 54900 | 54700 | 55000 | 54600 | 13387 |
| 586 | 20231019 | 091500 | 15820399000 | 54700 | 54500 | 54700 | 54400 | 7354 |
| 587 | 20231019 | 091400 | 15419071900 | 54400 | 54500 | 54600 | 54300 | 12479 |
| 588 | 20231019 | 091300 | 14740048400 | 54500 | 54500 | 54600 | 54500 | 6259 |
| 589 | 20231019 | 091200 | 14398837000 | 54500 | 54600 | 54600 | 54500 | 4856 |
| 590 | 20231019 | 091100 | 14134021200 | 54600 | 54800 | 54800 | 54600 | 12897 |
| 591 | 20231019 | 091000 | 13428940800 | 54800 | 54600 | 54800 | 54500 | 10391 |
| 592 | 20231019 | 090900 | 12860908000 | 54500 | 54600 | 54600 | 54200 | 22957 |
| 593 | 20231019 | 090800 | 11612141600 | 54600 | 54700 | 54700 | 54500 | 11780 |
| 594 | 20231019 | 090700 | 10968972600 | 54700 | 54600 | 54800 | 54500 | 10122 |
| 595 | 20231019 | 090600 | 10415935500 | 54600 | 54600 | 54800 | 54500 | 20224 |
| 596 | 20231019 | 090500 | 9311552400 | 54600 | 54700 | 54800 | 54400 | 12978 |
| 597 | 20231019 | 090400 | 8602687400 | 54700 | 55100 | 55200 | 54700 | 16788 |
| 598 | 20231019 | 090300 | 7679503700 | 55100 | 54800 | 55400 | 54700 | 33570 |
| 599 | 20231019 | 090200 | 5831355200 | 54800 | 54500 | 54900 | 54300 | 27405 |
| 600 | 20231019 | 090100 | 4335176800 | 54500 | 54400 | 54900 | 54300 | 25228 |
| 601 | 20231019 | 090000 | 2956916900 | 54400 | 54300 | 54500 | 54100 | 53780 |