33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 191000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 3 | 20231011 | 190900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 4 | 20231011 | 190800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 5 | 20231011 | 190700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 6 | 20231011 | 190600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 7 | 20231011 | 190500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 8 | 20231011 | 190400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 9 | 20231011 | 190300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 10 | 20231011 | 190200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 11 | 20231011 | 190100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 12 | 20231011 | 190000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 13 | 20231011 | 185900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 14 | 20231011 | 185800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 15 | 20231011 | 185700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 16 | 20231011 | 185600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 17 | 20231011 | 185500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 18 | 20231011 | 185400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 19 | 20231011 | 185300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 20 | 20231011 | 185200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 21 | 20231011 | 185100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 22 | 20231011 | 185000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 23 | 20231011 | 184900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 24 | 20231011 | 184800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 25 | 20231011 | 184700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 26 | 20231011 | 184600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 27 | 20231011 | 184500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 28 | 20231011 | 184400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 29 | 20231011 | 184300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 30 | 20231011 | 184200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 31 | 20231011 | 184100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 32 | 20231011 | 184000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 33 | 20231011 | 183900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 34 | 20231011 | 183800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 35 | 20231011 | 183700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 36 | 20231011 | 183600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 37 | 20231011 | 183500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 38 | 20231011 | 183400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 39 | 20231011 | 183300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 40 | 20231011 | 183200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 41 | 20231011 | 183100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 42 | 20231011 | 183000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 43 | 20231011 | 182900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 44 | 20231011 | 182800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 45 | 20231011 | 182700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 46 | 20231011 | 182600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 47 | 20231011 | 182500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 48 | 20231011 | 182400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 49 | 20231011 | 182300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 50 | 20231011 | 182200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 51 | 20231011 | 182100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 52 | 20231011 | 182000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 53 | 20231011 | 181900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 54 | 20231011 | 181800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 55 | 20231011 | 181700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 56 | 20231011 | 181600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 57 | 20231011 | 181500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 58 | 20231011 | 181400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 59 | 20231011 | 181300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 60 | 20231011 | 181200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 61 | 20231011 | 181100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 62 | 20231011 | 181000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 63 | 20231011 | 180900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 64 | 20231011 | 180800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 65 | 20231011 | 180700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 66 | 20231011 | 180600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 67 | 20231011 | 180500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 68 | 20231011 | 180400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 69 | 20231011 | 180300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 70 | 20231011 | 180200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 71 | 20231011 | 180100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 72 | 20231011 | 180000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 73 | 20231011 | 175900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 74 | 20231011 | 175800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 75 | 20231011 | 175700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 76 | 20231011 | 175600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 77 | 20231011 | 175500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 78 | 20231011 | 175400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 79 | 20231011 | 175300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 80 | 20231011 | 175200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 81 | 20231011 | 175100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 82 | 20231011 | 175000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 83 | 20231011 | 174900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 84 | 20231011 | 174800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 85 | 20231011 | 174700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 86 | 20231011 | 174600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 87 | 20231011 | 174500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 88 | 20231011 | 174400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 89 | 20231011 | 174300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 90 | 20231011 | 174200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 91 | 20231011 | 174100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 92 | 20231011 | 174000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 93 | 20231011 | 173900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 94 | 20231011 | 173800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 95 | 20231011 | 173700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 96 | 20231011 | 173600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 97 | 20231011 | 173500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 98 | 20231011 | 173400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 99 | 20231011 | 173300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 100 | 20231011 | 173200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 101 | 20231011 | 173100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 102 | 20231011 | 173000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 103 | 20231011 | 172900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 104 | 20231011 | 172800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 105 | 20231011 | 172700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 106 | 20231011 | 172600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 107 | 20231011 | 172500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 108 | 20231011 | 172400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 109 | 20231011 | 172300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 110 | 20231011 | 172200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 111 | 20231011 | 172100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 112 | 20231011 | 172000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 113 | 20231011 | 171900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 114 | 20231011 | 171800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 115 | 20231011 | 171700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 116 | 20231011 | 171600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 117 | 20231011 | 171500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 118 | 20231011 | 171400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 119 | 20231011 | 171300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 120 | 20231011 | 171200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 121 | 20231011 | 171100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 122 | 20231011 | 171000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 123 | 20231011 | 170900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 124 | 20231011 | 170800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 125 | 20231011 | 170700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 126 | 20231011 | 170600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 127 | 20231011 | 170500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 128 | 20231011 | 170400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 129 | 20231011 | 170300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 130 | 20231011 | 170200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 131 | 20231011 | 170100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 132 | 20231011 | 170000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 133 | 20231011 | 165900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 134 | 20231011 | 165800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 135 | 20231011 | 165700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 136 | 20231011 | 165600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 137 | 20231011 | 165500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 138 | 20231011 | 165400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 139 | 20231011 | 165300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 140 | 20231011 | 165200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 141 | 20231011 | 165100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 142 | 20231011 | 165000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 143 | 20231011 | 164900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 144 | 20231011 | 164800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 145 | 20231011 | 164700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 146 | 20231011 | 164600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 147 | 20231011 | 164500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 148 | 20231011 | 164400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 149 | 20231011 | 164300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 150 | 20231011 | 164200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 151 | 20231011 | 164100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 152 | 20231011 | 164000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 153 | 20231011 | 163900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 154 | 20231011 | 163800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 155 | 20231011 | 163700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 156 | 20231011 | 163600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 157 | 20231011 | 163500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 158 | 20231011 | 163400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 159 | 20231011 | 163300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 160 | 20231011 | 163200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 161 | 20231011 | 163100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 162 | 20231011 | 163000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 163 | 20231011 | 162900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 164 | 20231011 | 162800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 165 | 20231011 | 162700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 166 | 20231011 | 162600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 167 | 20231011 | 162500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 168 | 20231011 | 162400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 169 | 20231011 | 162300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 170 | 20231011 | 162200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 171 | 20231011 | 162100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 172 | 20231011 | 162000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 173 | 20231011 | 161900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 174 | 20231011 | 161800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 175 | 20231011 | 161700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 176 | 20231011 | 161600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 177 | 20231011 | 161500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 178 | 20231011 | 161400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 179 | 20231011 | 161300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 180 | 20231011 | 161200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 181 | 20231011 | 161100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 182 | 20231011 | 161000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 183 | 20231011 | 160900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 184 | 20231011 | 160800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 185 | 20231011 | 160700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 186 | 20231011 | 160600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 187 | 20231011 | 160500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 188 | 20231011 | 160400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 189 | 20231011 | 160300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 190 | 20231011 | 160200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 191 | 20231011 | 160100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 192 | 20231011 | 160000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 193 | 20231011 | 155900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 194 | 20231011 | 155800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 195 | 20231011 | 155700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 196 | 20231011 | 155600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 197 | 20231011 | 155500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 198 | 20231011 | 155400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 199 | 20231011 | 155300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 200 | 20231011 | 155200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 201 | 20231011 | 155100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 202 | 20231011 | 155000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 203 | 20231011 | 154900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 204 | 20231011 | 154800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 205 | 20231011 | 154700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 206 | 20231011 | 154600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 207 | 20231011 | 154500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 208 | 20231011 | 154400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 209 | 20231011 | 154300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 210 | 20231011 | 154200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 211 | 20231011 | 154100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 212 | 20231011 | 154000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 213 | 20231011 | 153900 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 214 | 20231011 | 153800 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 215 | 20231011 | 153700 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 216 | 20231011 | 153600 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 217 | 20231011 | 153500 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 218 | 20231011 | 153400 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 219 | 20231011 | 153300 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 220 | 20231011 | 153200 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 221 | 20231011 | 153100 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 0 |
| 222 | 20231011 | 153000 | 22861438000 | 86700 | 86700 | 86700 | 86700 | 34415 |
| 223 | 20231011 | 152900 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 224 | 20231011 | 152800 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 225 | 20231011 | 152700 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 226 | 20231011 | 152600 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 227 | 20231011 | 152500 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 228 | 20231011 | 152400 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 229 | 20231011 | 152300 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 230 | 20231011 | 152200 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 231 | 20231011 | 152100 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 232 | 20231011 | 152000 | 19877657500 | 87000 | 87000 | 87000 | 87000 | 0 |
| 233 | 20231011 | 151900 | 19877657500 | 87000 | 86800 | 87000 | 86700 | 892 |
| 234 | 20231011 | 151800 | 19800171000 | 86700 | 86500 | 86800 | 86500 | 644 |
| 235 | 20231011 | 151700 | 19744370400 | 86600 | 86800 | 86800 | 86500 | 907 |
| 236 | 20231011 | 151600 | 19665808100 | 86800 | 86700 | 86800 | 86700 | 373 |
| 237 | 20231011 | 151500 | 19633465400 | 86700 | 86800 | 86800 | 86700 | 363 |
| 238 | 20231011 | 151400 | 19601985600 | 86700 | 86700 | 86800 | 86700 | 302 |
| 239 | 20231011 | 151300 | 19575800500 | 86700 | 86800 | 86800 | 86700 | 304 |
| 240 | 20231011 | 151200 | 19549439600 | 86800 | 86600 | 86800 | 86600 | 258 |
| 241 | 20231011 | 151100 | 19527072400 | 86600 | 86500 | 86800 | 86500 | 763 |
| 242 | 20231011 | 151000 | 19460982700 | 86600 | 86500 | 86600 | 86400 | 1271 |
| 243 | 20231011 | 150900 | 19351019500 | 86400 | 86500 | 86500 | 86400 | 663 |
| 244 | 20231011 | 150800 | 19293710800 | 86500 | 86500 | 86600 | 86500 | 566 |
| 245 | 20231011 | 150700 | 19244743900 | 86500 | 86500 | 86600 | 86500 | 377 |
| 246 | 20231011 | 150600 | 19212118200 | 86500 | 86700 | 86700 | 86500 | 1025 |
| 247 | 20231011 | 150500 | 19123395600 | 86600 | 86500 | 86700 | 86500 | 132 |
| 248 | 20231011 | 150400 | 19111960100 | 86500 | 86600 | 86700 | 86400 | 1225 |
| 249 | 20231011 | 150300 | 19005918100 | 86600 | 86600 | 86700 | 86400 | 2350 |
| 250 | 20231011 | 150200 | 18802701600 | 86600 | 86600 | 86800 | 86600 | 417 |
| 251 | 20231011 | 150100 | 18766568500 | 86700 | 86800 | 86900 | 86700 | 1536 |
| 252 | 20231011 | 150000 | 18633322900 | 86800 | 86900 | 86900 | 86800 | 288 |
| 253 | 20231011 | 145900 | 18608306600 | 86800 | 87000 | 87000 | 86800 | 963 |
| 254 | 20231011 | 145800 | 18524641100 | 86900 | 87000 | 87000 | 86900 | 477 |
| 255 | 20231011 | 145700 | 18483179800 | 86900 | 87000 | 87000 | 86900 | 503 |
| 256 | 20231011 | 145600 | 18439444600 | 87000 | 86900 | 87000 | 86900 | 461 |
| 257 | 20231011 | 145500 | 18399373700 | 86900 | 87100 | 87100 | 86800 | 1524 |
| 258 | 20231011 | 145400 | 18266843600 | 87100 | 87000 | 87100 | 87000 | 138 |
| 259 | 20231011 | 145300 | 18254826300 | 87000 | 87000 | 87100 | 87000 | 359 |
| 260 | 20231011 | 145200 | 18223572700 | 87000 | 87000 | 87100 | 87000 | 190 |
| 261 | 20231011 | 145100 | 18207033300 | 87000 | 87000 | 87100 | 87000 | 430 |
| 262 | 20231011 | 145000 | 18169603300 | 87000 | 87100 | 87100 | 87000 | 248 |
| 263 | 20231011 | 144900 | 18148018100 | 87100 | 87100 | 87100 | 86900 | 391 |
| 264 | 20231011 | 144800 | 18113996300 | 87000 | 87000 | 87100 | 86900 | 1862 |
| 265 | 20231011 | 144700 | 17951960800 | 87000 | 86900 | 87000 | 86900 | 295 |
| 266 | 20231011 | 144600 | 17926303900 | 86900 | 87000 | 87000 | 86900 | 168 |
| 267 | 20231011 | 144500 | 17911694900 | 86900 | 87000 | 87000 | 86900 | 342 |
| 268 | 20231011 | 144400 | 17881955900 | 87000 | 87000 | 87000 | 86900 | 358 |
| 269 | 20231011 | 144300 | 17850815700 | 87000 | 86900 | 87000 | 86900 | 566 |
| 270 | 20231011 | 144200 | 17801598100 | 86900 | 87000 | 87000 | 86900 | 330 |
| 271 | 20231011 | 144100 | 17772910600 | 87000 | 86900 | 87000 | 86900 | 469 |
| 272 | 20231011 | 144000 | 17732132900 | 86900 | 87100 | 87100 | 86900 | 881 |
| 273 | 20231011 | 143900 | 17655512300 | 87000 | 87000 | 87100 | 87000 | 437 |
| 274 | 20231011 | 143800 | 17617474000 | 87000 | 87000 | 87100 | 87000 | 238 |
| 275 | 20231011 | 143700 | 17596757900 | 87100 | 87000 | 87100 | 87000 | 464 |
| 276 | 20231011 | 143600 | 17556371400 | 87000 | 87200 | 87200 | 87000 | 302 |
| 277 | 20231011 | 143500 | 17530087400 | 87200 | 87100 | 87200 | 87000 | 460 |
| 278 | 20231011 | 143400 | 17490033500 | 87100 | 87200 | 87200 | 87000 | 652 |
| 279 | 20231011 | 143300 | 17433241600 | 87200 | 87100 | 87200 | 87000 | 639 |
| 280 | 20231011 | 143200 | 17377599500 | 87100 | 87100 | 87100 | 87000 | 203 |
| 281 | 20231011 | 143100 | 17359929600 | 87100 | 87200 | 87200 | 87000 | 1932 |
| 282 | 20231011 | 143000 | 17191574500 | 87200 | 87100 | 87200 | 87100 | 274 |
| 283 | 20231011 | 142900 | 17167695200 | 87100 | 87100 | 87200 | 87100 | 339 |
| 284 | 20231011 | 142800 | 17138148900 | 87200 | 87200 | 87200 | 87100 | 291 |
| 285 | 20231011 | 142700 | 17112793000 | 87200 | 86900 | 87200 | 86900 | 314 |
| 286 | 20231011 | 142600 | 17085441900 | 86900 | 87200 | 87200 | 86900 | 691 |
| 287 | 20231011 | 142500 | 17025262300 | 87200 | 87100 | 87200 | 87100 | 816 |
| 288 | 20231011 | 142400 | 16954169600 | 87100 | 87100 | 87100 | 87000 | 490 |
| 289 | 20231011 | 142300 | 16911504300 | 87000 | 87100 | 87100 | 86900 | 202 |
| 290 | 20231011 | 142200 | 16893930000 | 86900 | 87100 | 87200 | 86900 | 368 |
| 291 | 20231011 | 142100 | 16861886800 | 87100 | 87100 | 87100 | 86900 | 683 |
| 292 | 20231011 | 142000 | 16802462100 | 87000 | 87100 | 87100 | 87000 | 293 |
| 293 | 20231011 | 141900 | 16776954800 | 87100 | 87100 | 87200 | 87000 | 611 |
| 294 | 20231011 | 141800 | 16723740200 | 87000 | 87100 | 87200 | 87000 | 871 |
| 295 | 20231011 | 141700 | 16647903100 | 87200 | 87200 | 87200 | 87100 | 1185 |
| 296 | 20231011 | 141600 | 16544600100 | 87100 | 87200 | 87200 | 87100 | 241 |
| 297 | 20231011 | 141500 | 16523599100 | 87100 | 87100 | 87200 | 87100 | 786 |
| 298 | 20231011 | 141400 | 16455078500 | 87100 | 87200 | 87300 | 87000 | 2695 |
| 299 | 20231011 | 141300 | 16220198900 | 87200 | 87300 | 87300 | 87200 | 276 |
| 300 | 20231011 | 141200 | 16196111100 | 87300 | 87200 | 87300 | 87200 | 105 |
| 301 | 20231011 | 141100 | 16186945900 | 87300 | 87200 | 87300 | 87100 | 1709 |
| 302 | 20231011 | 141000 | 16037934000 | 87200 | 87200 | 87200 | 87100 | 361 |
| 303 | 20231011 | 140900 | 16006475200 | 87100 | 87100 | 87200 | 87100 | 1102 |
| 304 | 20231011 | 140800 | 15910397100 | 87100 | 87200 | 87200 | 87100 | 283 |
| 305 | 20231011 | 140700 | 15885739200 | 87100 | 87100 | 87200 | 87000 | 399 |
| 306 | 20231011 | 140600 | 15850976600 | 87200 | 87000 | 87200 | 87000 | 279 |
| 307 | 20231011 | 140500 | 15826682900 | 87100 | 87100 | 87200 | 87000 | 553 |
| 308 | 20231011 | 140400 | 15778509400 | 87100 | 87100 | 87100 | 87000 | 253 |
| 309 | 20231011 | 140300 | 15756482700 | 87000 | 87100 | 87100 | 87000 | 425 |
| 310 | 20231011 | 140200 | 15719490400 | 87000 | 87100 | 87200 | 87000 | 538 |
| 311 | 20231011 | 140100 | 15672637500 | 87100 | 87100 | 87100 | 87000 | 535 |
| 312 | 20231011 | 140000 | 15626051900 | 87100 | 87000 | 87100 | 87000 | 194 |
| 313 | 20231011 | 135900 | 15609167200 | 87000 | 87200 | 87200 | 87000 | 2773 |
| 314 | 20231011 | 135800 | 15367513300 | 87200 | 87200 | 87300 | 87200 | 243 |
| 315 | 20231011 | 135700 | 15346316700 | 87200 | 87200 | 87300 | 87200 | 397 |
| 316 | 20231011 | 135600 | 15311672200 | 87300 | 87300 | 87300 | 87200 | 272 |
| 317 | 20231011 | 135500 | 15287942100 | 87200 | 87200 | 87300 | 87200 | 375 |
| 318 | 20231011 | 135400 | 15255225800 | 87300 | 87100 | 87300 | 87100 | 355 |
| 319 | 20231011 | 135300 | 15224262600 | 87100 | 87200 | 87200 | 87100 | 337 |
| 320 | 20231011 | 135200 | 15194893100 | 87100 | 87200 | 87200 | 87000 | 223 |
| 321 | 20231011 | 135100 | 15175464100 | 87200 | 87200 | 87300 | 87000 | 1320 |
| 322 | 20231011 | 135000 | 15060436400 | 87200 | 87200 | 87300 | 87100 | 1374 |
| 323 | 20231011 | 134900 | 14940610100 | 87200 | 87000 | 87200 | 87000 | 1077 |
| 324 | 20231011 | 134800 | 14846807300 | 87000 | 87000 | 87100 | 87000 | 145 |
| 325 | 20231011 | 134700 | 14834185200 | 87100 | 87100 | 87100 | 87000 | 252 |
| 326 | 20231011 | 134600 | 14812243300 | 87000 | 87100 | 87100 | 87000 | 117 |
| 327 | 20231011 | 134500 | 14802055700 | 87000 | 87000 | 87100 | 87000 | 267 |
| 328 | 20231011 | 134400 | 14778809400 | 87000 | 87100 | 87100 | 87000 | 132 |
| 329 | 20231011 | 134300 | 14767316700 | 87000 | 87000 | 87100 | 87000 | 288 |
| 330 | 20231011 | 134200 | 14742241100 | 87000 | 87100 | 87100 | 87000 | 126 |
| 331 | 20231011 | 134100 | 14731270900 | 87000 | 87100 | 87100 | 87000 | 271 |
| 332 | 20231011 | 134000 | 14707676600 | 87000 | 87000 | 87100 | 86800 | 623 |
| 333 | 20231011 | 133900 | 14653445700 | 87000 | 87200 | 87300 | 86800 | 7821 |
| 334 | 20231011 | 133800 | 13972079700 | 87300 | 87300 | 87300 | 87200 | 185 |
| 335 | 20231011 | 133700 | 13955935000 | 87200 | 87300 | 87300 | 87200 | 452 |
| 336 | 20231011 | 133600 | 13916487100 | 87200 | 87300 | 87300 | 87200 | 175 |
| 337 | 20231011 | 133500 | 13901215700 | 87200 | 87200 | 87300 | 87200 | 194 |
| 338 | 20231011 | 133400 | 13884285700 | 87200 | 87300 | 87300 | 87200 | 41 |
| 339 | 20231011 | 133300 | 13880709100 | 87200 | 87300 | 87300 | 87200 | 322 |
| 340 | 20231011 | 133200 | 13852608500 | 87200 | 87300 | 87300 | 87200 | 141 |
| 341 | 20231011 | 133100 | 13840302200 | 87300 | 87200 | 87300 | 87200 | 120 |
| 342 | 20231011 | 133000 | 13829826900 | 87200 | 87300 | 87300 | 87200 | 682 |
| 343 | 20231011 | 132900 | 13770318200 | 87300 | 87200 | 87300 | 87200 | 1655 |
| 344 | 20231011 | 132800 | 13625991100 | 87200 | 87200 | 87200 | 87100 | 424 |
| 345 | 20231011 | 132700 | 13589019000 | 87200 | 87200 | 87200 | 87100 | 250 |
| 346 | 20231011 | 132600 | 13567220000 | 87200 | 87200 | 87200 | 87100 | 99 |
| 347 | 20231011 | 132500 | 13558587300 | 87200 | 87100 | 87200 | 87100 | 162 |
| 348 | 20231011 | 132400 | 13544465900 | 87200 | 87100 | 87200 | 87100 | 412 |
| 349 | 20231011 | 132300 | 13508549000 | 87000 | 87100 | 87200 | 87000 | 1538 |
| 350 | 20231011 | 132200 | 13374636000 | 87000 | 87000 | 87200 | 87000 | 985 |
| 351 | 20231011 | 132100 | 13288859800 | 87000 | 87000 | 87100 | 87000 | 171 |
| 352 | 20231011 | 132000 | 13273969900 | 87000 | 87100 | 87100 | 87000 | 100 |
| 353 | 20231011 | 131900 | 13265265400 | 87000 | 87100 | 87100 | 87000 | 507 |
| 354 | 20231011 | 131800 | 13221116600 | 87000 | 87100 | 87100 | 87000 | 1277 |
| 355 | 20231011 | 131700 | 13109920500 | 87000 | 87100 | 87100 | 87000 | 356 |
| 356 | 20231011 | 131600 | 13078921400 | 87000 | 87100 | 87100 | 87000 | 124 |
| 357 | 20231011 | 131500 | 13068124500 | 87100 | 87100 | 87100 | 87000 | 391 |
| 358 | 20231011 | 131400 | 13034073600 | 87000 | 87000 | 87100 | 87000 | 55 |
| 359 | 20231011 | 131300 | 13029284500 | 87100 | 87100 | 87100 | 87000 | 592 |
| 360 | 20231011 | 131200 | 12977738100 | 87000 | 87100 | 87100 | 87000 | 78 |
| 361 | 20231011 | 131100 | 12970946200 | 87000 | 87100 | 87100 | 87000 | 359 |
| 362 | 20231011 | 131000 | 12939682300 | 87000 | 87100 | 87300 | 87000 | 4839 |
| 363 | 20231011 | 130900 | 12517992400 | 87200 | 87100 | 87200 | 87100 | 201 |
| 364 | 20231011 | 130800 | 12500474200 | 87100 | 87100 | 87200 | 87100 | 45 |
| 365 | 20231011 | 130700 | 12496553400 | 87200 | 87200 | 87200 | 87100 | 316 |
| 366 | 20231011 | 130600 | 12469005900 | 87100 | 87200 | 87200 | 87100 | 5 |
| 367 | 20231011 | 130500 | 12468570000 | 87200 | 87200 | 87200 | 87100 | 139 |
| 368 | 20231011 | 130400 | 12456450300 | 87200 | 87200 | 87200 | 87100 | 164 |
| 369 | 20231011 | 130300 | 12442149700 | 87200 | 87100 | 87200 | 87100 | 133 |
| 370 | 20231011 | 130200 | 12430553100 | 87200 | 87200 | 87200 | 87100 | 49 |
| 371 | 20231011 | 130100 | 12426281500 | 87200 | 87200 | 87200 | 87100 | 207 |
| 372 | 20231011 | 130000 | 12408232600 | 87100 | 87200 | 87200 | 87100 | 36 |
| 373 | 20231011 | 125900 | 12405096400 | 87200 | 87200 | 87200 | 87100 | 286 |
| 374 | 20231011 | 125800 | 12380159700 | 87200 | 87200 | 87200 | 87200 | 24 |
| 375 | 20231011 | 125700 | 12378066900 | 87100 | 87100 | 87200 | 87100 | 561 |
| 376 | 20231011 | 125600 | 12329183800 | 87100 | 87100 | 87200 | 87100 | 72 |
| 377 | 20231011 | 125500 | 12322912000 | 87100 | 87100 | 87200 | 87100 | 142 |
| 378 | 20231011 | 125400 | 12310533500 | 87100 | 87100 | 87200 | 87100 | 261 |
| 379 | 20231011 | 125300 | 12287783000 | 87100 | 87100 | 87200 | 87100 | 214 |
| 380 | 20231011 | 125200 | 12269133600 | 87100 | 87200 | 87200 | 87100 | 12 |
| 381 | 20231011 | 125100 | 12268087500 | 87100 | 87200 | 87200 | 87100 | 255 |
| 382 | 20231011 | 125000 | 12245858500 | 87100 | 87100 | 87200 | 87100 | 50 |
| 383 | 20231011 | 124900 | 12241500000 | 87100 | 87200 | 87200 | 87100 | 165 |
| 384 | 20231011 | 124800 | 12227116000 | 87100 | 87200 | 87200 | 87100 | 125 |
| 385 | 20231011 | 124700 | 12216219900 | 87100 | 87100 | 87200 | 87100 | 189 |
| 386 | 20231011 | 124600 | 12199745900 | 87200 | 87200 | 87200 | 87100 | 11 |
| 387 | 20231011 | 124500 | 12198787100 | 87100 | 87200 | 87200 | 87100 | 626 |
| 388 | 20231011 | 124400 | 12144215300 | 87100 | 87200 | 87200 | 87100 | 49 |
| 389 | 20231011 | 124300 | 12139944600 | 87100 | 87100 | 87200 | 87100 | 192 |
| 390 | 20231011 | 124200 | 12123210800 | 87200 | 87100 | 87200 | 87100 | 11 |
| 391 | 20231011 | 124100 | 12122252200 | 87100 | 87100 | 87200 | 87100 | 221 |
| 392 | 20231011 | 124000 | 12102992500 | 87100 | 87000 | 87200 | 87000 | 175 |
| 393 | 20231011 | 123900 | 12087753100 | 87100 | 87100 | 87100 | 87000 | 178 |
| 394 | 20231011 | 123800 | 12072252800 | 87000 | 87100 | 87200 | 87000 | 681 |
| 395 | 20231011 | 123700 | 12012956200 | 87100 | 87200 | 87200 | 87100 | 151 |
| 396 | 20231011 | 123600 | 11999793700 | 87200 | 87200 | 87200 | 87000 | 1406 |
| 397 | 20231011 | 123500 | 11877294600 | 87200 | 87200 | 87300 | 87200 | 293 |
| 398 | 20231011 | 123400 | 11851734900 | 87100 | 87200 | 87300 | 87100 | 257 |
| 399 | 20231011 | 123300 | 11829331600 | 87300 | 87200 | 87300 | 87100 | 47 |
| 400 | 20231011 | 123200 | 11825234100 | 87100 | 87100 | 87300 | 87100 | 62 |
| 401 | 20231011 | 123100 | 11819833100 | 87100 | 87300 | 87300 | 87100 | 606 |
| 402 | 20231011 | 123000 | 11767005700 | 87100 | 87200 | 87300 | 87100 | 490 |
| 403 | 20231011 | 122900 | 11724279000 | 87200 | 87300 | 87300 | 87200 | 355 |
| 404 | 20231011 | 122800 | 11693314000 | 87200 | 87200 | 87300 | 87200 | 629 |
| 405 | 20231011 | 122700 | 11638460100 | 87300 | 87200 | 87300 | 87200 | 1021 |
| 406 | 20231011 | 122600 | 11549396500 | 87200 | 87200 | 87200 | 87100 | 339 |
| 407 | 20231011 | 122500 | 11519836600 | 87200 | 87200 | 87200 | 87100 | 121 |
| 408 | 20231011 | 122400 | 11509285500 | 87200 | 87200 | 87200 | 87100 | 158 |
| 409 | 20231011 | 122300 | 11495511900 | 87100 | 87100 | 87200 | 87100 | 338 |
| 410 | 20231011 | 122200 | 11466060500 | 87100 | 87200 | 87200 | 87100 | 397 |
| 411 | 20231011 | 122100 | 11431481100 | 87100 | 87100 | 87200 | 87100 | 196 |
| 412 | 20231011 | 122000 | 11414398900 | 87200 | 87200 | 87200 | 87100 | 119 |
| 413 | 20231011 | 121900 | 11404031200 | 87100 | 87200 | 87200 | 87100 | 216 |
| 414 | 20231011 | 121800 | 11385201300 | 87100 | 87100 | 87200 | 87100 | 75 |
| 415 | 20231011 | 121700 | 11378664200 | 87100 | 87200 | 87200 | 87100 | 339 |
| 416 | 20231011 | 121600 | 11349111700 | 87100 | 87200 | 87200 | 87100 | 51 |
| 417 | 20231011 | 121500 | 11344665800 | 87100 | 87200 | 87200 | 87100 | 170 |
| 418 | 20231011 | 121400 | 11329846800 | 87100 | 87100 | 87200 | 87100 | 128 |
| 419 | 20231011 | 121300 | 11318688700 | 87200 | 87100 | 87200 | 87100 | 168 |
| 420 | 20231011 | 121200 | 11304045700 | 87100 | 87200 | 87300 | 87100 | 282 |
| 421 | 20231011 | 121100 | 11279465000 | 87100 | 87200 | 87200 | 87100 | 244 |
| 422 | 20231011 | 121000 | 11258194100 | 87200 | 87100 | 87200 | 87100 | 230 |
| 423 | 20231011 | 120900 | 11238141700 | 87100 | 87100 | 87200 | 87100 | 223 |
| 424 | 20231011 | 120800 | 11218700900 | 87100 | 87000 | 87200 | 87000 | 270 |
| 425 | 20231011 | 120700 | 11195179000 | 86900 | 87100 | 87200 | 86900 | 1728 |
| 426 | 20231011 | 120600 | 11044718700 | 87100 | 87200 | 87200 | 87100 | 38 |
| 427 | 20231011 | 120500 | 11041406100 | 87100 | 87100 | 87200 | 87100 | 181 |
| 428 | 20231011 | 120400 | 11025627400 | 87100 | 87100 | 87200 | 87100 | 875 |
| 429 | 20231011 | 120300 | 10949349500 | 87100 | 87100 | 87300 | 87100 | 209 |
| 430 | 20231011 | 120200 | 10931129600 | 87100 | 87200 | 87300 | 87100 | 953 |
| 431 | 20231011 | 120100 | 10848005400 | 87100 | 87200 | 87200 | 87100 | 365 |
| 432 | 20231011 | 120000 | 10816179200 | 87200 | 87100 | 87200 | 87100 | 154 |
| 433 | 20231011 | 115900 | 10802761300 | 87100 | 87200 | 87200 | 87100 | 188 |
| 434 | 20231011 | 115800 | 10786384800 | 87100 | 87100 | 87100 | 87000 | 468 |
| 435 | 20231011 | 115700 | 10745624800 | 87000 | 87100 | 87100 | 87000 | 137 |
| 436 | 20231011 | 115600 | 10733695400 | 87000 | 86900 | 87100 | 86900 | 295 |
| 437 | 20231011 | 115500 | 10708037400 | 87000 | 87000 | 87000 | 86900 | 206 |
| 438 | 20231011 | 115400 | 10690122200 | 87000 | 87000 | 87000 | 86900 | 230 |
| 439 | 20231011 | 115300 | 10670120800 | 86900 | 86900 | 87000 | 86900 | 150 |
| 440 | 20231011 | 115200 | 10657075300 | 86900 | 87000 | 87100 | 86900 | 1558 |
| 441 | 20231011 | 115100 | 10521515000 | 87000 | 87000 | 87000 | 86900 | 144 |
| 442 | 20231011 | 115000 | 10508988400 | 87000 | 86900 | 87000 | 86900 | 38 |
| 443 | 20231011 | 114900 | 10505683900 | 86900 | 87000 | 87000 | 86900 | 329 |
| 444 | 20231011 | 114800 | 10477069100 | 86900 | 87000 | 87000 | 86900 | 5 |
| 445 | 20231011 | 114700 | 10476634200 | 86900 | 87000 | 87000 | 86900 | 178 |
| 446 | 20231011 | 114600 | 10461155000 | 86900 | 87000 | 87000 | 86900 | 8 |
| 447 | 20231011 | 114500 | 10460459200 | 86900 | 86900 | 86900 | 86800 | 155 |
| 448 | 20231011 | 114400 | 10446991200 | 86800 | 86800 | 87000 | 86800 | 1533 |
| 449 | 20231011 | 114300 | 10313771800 | 86900 | 86900 | 86900 | 86800 | 196 |
| 450 | 20231011 | 114200 | 10296741400 | 86900 | 86800 | 86900 | 86800 | 18 |
| 451 | 20231011 | 114100 | 10295178500 | 86800 | 86900 | 86900 | 86800 | 141 |
| 452 | 20231011 | 114000 | 10282929100 | 86800 | 86900 | 86900 | 86800 | 22 |
| 453 | 20231011 | 113900 | 10281018700 | 86800 | 86900 | 86900 | 86800 | 176 |
| 454 | 20231011 | 113800 | 10265731000 | 86900 | 86800 | 86900 | 86800 | 13 |
| 455 | 20231011 | 113700 | 10264602300 | 86800 | 86900 | 86900 | 86800 | 148 |
| 456 | 20231011 | 113600 | 10251745500 | 86800 | 86700 | 86900 | 86700 | 583 |
| 457 | 20231011 | 113500 | 10201130600 | 86700 | 86800 | 86800 | 86700 | 129 |
| 458 | 20231011 | 113400 | 10189935900 | 86700 | 86800 | 86800 | 86700 | 154 |
| 459 | 20231011 | 113300 | 10176572400 | 86800 | 86900 | 87000 | 86700 | 2450 |
| 460 | 20231011 | 113200 | 9963797200 | 86900 | 86900 | 87000 | 86800 | 78 |
| 461 | 20231011 | 113100 | 9957018600 | 86800 | 86900 | 86900 | 86800 | 169 |
| 462 | 20231011 | 113000 | 9942337200 | 86800 | 86900 | 86900 | 86800 | 89 |
| 463 | 20231011 | 112900 | 9934611400 | 86800 | 86800 | 86900 | 86800 | 145 |
| 464 | 20231011 | 112800 | 9922015300 | 86900 | 86800 | 86900 | 86800 | 20 |
| 465 | 20231011 | 112700 | 9920278600 | 86800 | 86800 | 87000 | 86700 | 284 |
| 466 | 20231011 | 112600 | 9895621100 | 86700 | 86800 | 86800 | 86700 | 70 |
| 467 | 20231011 | 112500 | 9889550500 | 86800 | 86800 | 86900 | 86800 | 355 |
| 468 | 20231011 | 112400 | 9858725900 | 86800 | 86900 | 86900 | 86800 | 798 |
| 469 | 20231011 | 112300 | 9789401100 | 86900 | 87000 | 87000 | 86900 | 243 |
| 470 | 20231011 | 112200 | 9768270900 | 87000 | 87000 | 87000 | 86900 | 66 |
| 471 | 20231011 | 112100 | 9762532400 | 87000 | 87100 | 87100 | 86900 | 110 |
| 472 | 20231011 | 112000 | 9752952100 | 86900 | 87100 | 87100 | 86900 | 34 |
| 473 | 20231011 | 111900 | 9749992100 | 86900 | 86900 | 87100 | 86900 | 722 |
| 474 | 20231011 | 111800 | 9687182500 | 87000 | 86900 | 87000 | 86900 | 75 |
| 475 | 20231011 | 111700 | 9680659300 | 86900 | 86800 | 86900 | 86800 | 153 |
| 476 | 20231011 | 111600 | 9667371400 | 86800 | 86900 | 86900 | 86800 | 28 |
| 477 | 20231011 | 111500 | 9664939500 | 86800 | 86900 | 86900 | 86800 | 211 |
| 478 | 20231011 | 111400 | 9646608700 | 86800 | 86900 | 86900 | 86800 | 12 |
| 479 | 20231011 | 111300 | 9645566700 | 86800 | 86800 | 87000 | 86800 | 331 |
| 480 | 20231011 | 111200 | 9616814500 | 86800 | 86900 | 87000 | 86800 | 752 |
| 481 | 20231011 | 111100 | 9551481000 | 87000 | 87000 | 87000 | 86900 | 259 |
| 482 | 20231011 | 111000 | 9528950900 | 87000 | 86900 | 87000 | 86900 | 188 |
| 483 | 20231011 | 110900 | 9512604400 | 86900 | 87000 | 87000 | 86900 | 151 |
| 484 | 20231011 | 110800 | 9499471100 | 87000 | 86900 | 87000 | 86900 | 28 |
| 485 | 20231011 | 110700 | 9497037300 | 86900 | 86900 | 87000 | 86900 | 139 |
| 486 | 20231011 | 110600 | 9484947900 | 86900 | 87000 | 87000 | 86900 | 10 |
| 487 | 20231011 | 110500 | 9484078200 | 86900 | 87100 | 87100 | 86800 | 727 |
| 488 | 20231011 | 110400 | 9420840300 | 87000 | 87100 | 87100 | 87000 | 42 |
| 489 | 20231011 | 110300 | 9417183000 | 87100 | 87000 | 87100 | 87000 | 114 |
| 490 | 20231011 | 110200 | 9407254600 | 87100 | 87000 | 87100 | 87000 | 98 |
| 491 | 20231011 | 110100 | 9398719800 | 87000 | 87100 | 87100 | 87000 | 114 |
| 492 | 20231011 | 110000 | 9388791600 | 87100 | 86900 | 87100 | 86900 | 87 |
| 493 | 20231011 | 105900 | 9381216500 | 86900 | 87000 | 87100 | 86800 | 1180 |
| 494 | 20231011 | 105800 | 9278591600 | 87100 | 87000 | 87100 | 87000 | 77 |
| 495 | 20231011 | 105700 | 9271891700 | 87100 | 86700 | 87100 | 86700 | 96 |
| 496 | 20231011 | 105600 | 9263543700 | 86700 | 87000 | 87100 | 86700 | 101 |
| 497 | 20231011 | 105500 | 9254765500 | 87000 | 87100 | 87300 | 86600 | 907 |
| 498 | 20231011 | 105400 | 9175822800 | 87300 | 87300 | 87300 | 86700 | 1243 |
| 499 | 20231011 | 105300 | 9067507400 | 87300 | 87200 | 87300 | 87100 | 460 |
| 500 | 20231011 | 105200 | 9027386600 | 87200 | 87100 | 87200 | 87100 | 141 |
| 501 | 20231011 | 105100 | 9015105000 | 87100 | 87100 | 87200 | 87000 | 455 |
| 502 | 20231011 | 105000 | 8975466800 | 87000 | 87200 | 87300 | 87000 | 1881 |
| 503 | 20231011 | 104900 | 8811514400 | 87200 | 87100 | 87200 | 87000 | 249 |
| 504 | 20231011 | 104800 | 8789822900 | 87100 | 87100 | 87100 | 87100 | 97 |
| 505 | 20231011 | 104700 | 8781374200 | 87000 | 87000 | 87200 | 86900 | 6082 |
| 506 | 20231011 | 104600 | 8251887900 | 87000 | 86900 | 87000 | 86900 | 13 |
| 507 | 20231011 | 104500 | 8250757800 | 87000 | 86900 | 87000 | 86900 | 139 |
| 508 | 20231011 | 104400 | 8238666600 | 87000 | 87000 | 87000 | 86900 | 455 |
| 509 | 20231011 | 104300 | 8199107900 | 86800 | 86900 | 87000 | 86800 | 159 |
| 510 | 20231011 | 104200 | 8185295500 | 86800 | 86900 | 87000 | 86800 | 3084 |
| 511 | 20231011 | 104100 | 7917348800 | 86900 | 87000 | 87000 | 86800 | 27 |
| 512 | 20231011 | 104000 | 7915002400 | 86800 | 86900 | 87000 | 86800 | 192 |
| 513 | 20231011 | 103900 | 7898318900 | 86900 | 87000 | 87000 | 86800 | 1079 |
| 514 | 20231011 | 103800 | 7804537700 | 86900 | 86900 | 87000 | 86900 | 898 |
| 515 | 20231011 | 103700 | 7726484000 | 87000 | 87000 | 87000 | 86900 | 293 |
| 516 | 20231011 | 103600 | 7701003200 | 86900 | 87000 | 87000 | 86900 | 60 |
| 517 | 20231011 | 103500 | 7695785500 | 86900 | 86900 | 87000 | 86900 | 640 |
| 518 | 20231011 | 103400 | 7640129700 | 87000 | 87000 | 87000 | 86900 | 251 |
| 519 | 20231011 | 103300 | 7618296300 | 86900 | 86900 | 86900 | 86800 | 1114 |
| 520 | 20231011 | 103200 | 7521492700 | 86900 | 86900 | 86900 | 86900 | 101 |
| 521 | 20231011 | 103100 | 7512715800 | 86900 | 86900 | 86900 | 86800 | 113 |
| 522 | 20231011 | 103000 | 7502896500 | 86800 | 86800 | 86900 | 86700 | 854 |
| 523 | 20231011 | 102900 | 7428762800 | 86700 | 86800 | 86800 | 86600 | 213 |
| 524 | 20231011 | 102800 | 7410301400 | 86600 | 86800 | 86800 | 86600 | 219 |
| 525 | 20231011 | 102700 | 7391318300 | 86600 | 86800 | 86800 | 86600 | 422 |
| 526 | 20231011 | 102600 | 7354736300 | 86800 | 86800 | 86800 | 86800 | 2 |
| 527 | 20231011 | 102500 | 7354562700 | 86600 | 86400 | 86800 | 86400 | 568 |
| 528 | 20231011 | 102400 | 7305358700 | 86400 | 86900 | 86900 | 86300 | 4924 |
| 529 | 20231011 | 102300 | 6878463200 | 86900 | 86800 | 86900 | 86800 | 216 |
| 530 | 20231011 | 102200 | 6859704100 | 86900 | 86900 | 86900 | 86800 | 233 |
| 531 | 20231011 | 102100 | 6839468500 | 86800 | 86900 | 86900 | 86800 | 314 |
| 532 | 20231011 | 102000 | 6812203200 | 86800 | 86900 | 86900 | 86800 | 35 |
| 533 | 20231011 | 101900 | 6809162300 | 86900 | 86800 | 86900 | 86800 | 616 |
| 534 | 20231011 | 101800 | 6755636400 | 86800 | 86800 | 86800 | 86800 | 9 |
| 535 | 20231011 | 101700 | 6754855200 | 86800 | 86900 | 86900 | 86800 | 162 |
| 536 | 20231011 | 101600 | 6740782800 | 86800 | 86900 | 86900 | 86800 | 70 |
| 537 | 20231011 | 101500 | 6734706500 | 86800 | 86900 | 86900 | 86800 | 206 |
| 538 | 20231011 | 101400 | 6716810600 | 86800 | 86900 | 86900 | 86700 | 298 |
| 539 | 20231011 | 101300 | 6690933500 | 86700 | 86800 | 86800 | 86700 | 1132 |
| 540 | 20231011 | 101200 | 6592680500 | 86700 | 86700 | 86700 | 86700 | 81 |
| 541 | 20231011 | 101100 | 6585657800 | 86700 | 86800 | 86800 | 86700 | 149 |
| 542 | 20231011 | 101000 | 6572728200 | 86700 | 86700 | 86800 | 86700 | 133 |
| 543 | 20231011 | 100900 | 6561188700 | 86500 | 86800 | 86800 | 86500 | 3414 |
| 544 | 20231011 | 100800 | 6265219800 | 86800 | 86900 | 86900 | 86800 | 18 |
| 545 | 20231011 | 100700 | 6263655700 | 86900 | 86800 | 86900 | 86800 | 222 |
| 546 | 20231011 | 100600 | 6244364500 | 86800 | 86800 | 86900 | 86800 | 70 |
| 547 | 20231011 | 100500 | 6238288200 | 86800 | 86900 | 86900 | 86800 | 324 |
| 548 | 20231011 | 100400 | 6210152400 | 86800 | 86700 | 86900 | 86700 | 540 |
| 549 | 20231011 | 100300 | 6163265400 | 86700 | 86700 | 86800 | 86700 | 296 |
| 550 | 20231011 | 100200 | 6137584500 | 86700 | 86800 | 86800 | 86700 | 13 |
| 551 | 20231011 | 100100 | 6136457200 | 86700 | 86700 | 86800 | 86700 | 168 |
| 552 | 20231011 | 100000 | 6121877200 | 86700 | 86700 | 86800 | 86700 | 75 |
| 553 | 20231011 | 095900 | 6115369200 | 86800 | 86800 | 86800 | 86800 | 489 |
| 554 | 20231011 | 095800 | 6072924000 | 86700 | 86800 | 86800 | 86700 | 344 |
| 555 | 20231011 | 095700 | 6043093000 | 86700 | 86600 | 86800 | 86600 | 238 |
| 556 | 20231011 | 095600 | 6022449000 | 86600 | 86700 | 86700 | 86600 | 133 |
| 557 | 20231011 | 095500 | 6010919000 | 86600 | 86500 | 86700 | 86500 | 313 |
| 558 | 20231011 | 095400 | 5983814200 | 86600 | 86500 | 86700 | 86500 | 367 |
| 559 | 20231011 | 095300 | 5952058500 | 86400 | 86400 | 86700 | 86400 | 689 |
| 560 | 20231011 | 095200 | 5892450600 | 86300 | 86300 | 86800 | 86300 | 369 |
| 561 | 20231011 | 095100 | 5860515600 | 86500 | 86600 | 86800 | 86200 | 1785 |
| 562 | 20231011 | 095000 | 5706011000 | 86400 | 86100 | 86700 | 86100 | 471 |
| 563 | 20231011 | 094900 | 5665271500 | 86100 | 86500 | 86800 | 86100 | 4963 |
| 564 | 20231011 | 094800 | 5236382400 | 86500 | 86800 | 86800 | 86500 | 325 |
| 565 | 20231011 | 094700 | 5208228700 | 86800 | 86700 | 86800 | 86400 | 2124 |
| 566 | 20231011 | 094600 | 5024418800 | 86500 | 86700 | 86700 | 86500 | 204 |
| 567 | 20231011 | 094500 | 5006749900 | 86500 | 86600 | 86700 | 86500 | 347 |
| 568 | 20231011 | 094400 | 4976692700 | 86600 | 86800 | 86800 | 86500 | 1104 |
| 569 | 20231011 | 094300 | 4881013400 | 86700 | 86700 | 86900 | 86700 | 37 |
| 570 | 20231011 | 094200 | 4877803700 | 86900 | 86700 | 86900 | 86500 | 1880 |
| 571 | 20231011 | 094100 | 4714747600 | 86500 | 86800 | 86900 | 86500 | 2327 |
| 572 | 20231011 | 094000 | 4512883200 | 86900 | 86800 | 87000 | 86800 | 192 |
| 573 | 20231011 | 093900 | 4496199200 | 86800 | 86900 | 87000 | 86800 | 501 |
| 574 | 20231011 | 093800 | 4452672000 | 86800 | 86800 | 87000 | 86800 | 207 |
| 575 | 20231011 | 093700 | 4434696200 | 86800 | 86900 | 87000 | 86800 | 297 |
| 576 | 20231011 | 093600 | 4408882200 | 86900 | 86800 | 86900 | 86800 | 297 |
| 577 | 20231011 | 093500 | 4383086500 | 86800 | 86600 | 86900 | 86600 | 590 |
| 578 | 20231011 | 093400 | 4331907000 | 86900 | 86800 | 86900 | 86500 | 1552 |
| 579 | 20231011 | 093300 | 4197285900 | 86700 | 86700 | 86900 | 86700 | 1967 |
| 580 | 20231011 | 093200 | 4026553500 | 86700 | 86700 | 86800 | 86700 | 299 |
| 581 | 20231011 | 093100 | 4000618800 | 86700 | 86800 | 86800 | 86600 | 36 |
| 582 | 20231011 | 093000 | 3997497300 | 86300 | 86700 | 86900 | 86300 | 3714 |
| 583 | 20231011 | 092900 | 3675492800 | 86800 | 86800 | 86800 | 86700 | 140 |
| 584 | 20231011 | 092800 | 3663344200 | 86700 | 86600 | 86800 | 86600 | 620 |
| 585 | 20231011 | 092700 | 3609569700 | 86600 | 86600 | 86700 | 86300 | 536 |
| 586 | 20231011 | 092600 | 3563141600 | 86300 | 86400 | 86800 | 86300 | 3869 |
| 587 | 20231011 | 092500 | 3228603300 | 86400 | 86700 | 86700 | 86400 | 274 |
| 588 | 20231011 | 092400 | 3204866400 | 86400 | 86400 | 86700 | 86400 | 735 |
| 589 | 20231011 | 092300 | 3141243200 | 86400 | 86400 | 86500 | 86400 | 214 |
| 590 | 20231011 | 092200 | 3122744000 | 86400 | 86500 | 86500 | 86400 | 203 |
| 591 | 20231011 | 092100 | 3105196300 | 86500 | 86400 | 86500 | 86400 | 61 |
| 592 | 20231011 | 092000 | 3099919900 | 86500 | 86300 | 86600 | 86300 | 542 |
| 593 | 20231011 | 091900 | 3053039000 | 86300 | 86500 | 86500 | 86300 | 1399 |
| 594 | 20231011 | 091800 | 2932164700 | 86500 | 86500 | 86700 | 86300 | 2215 |
| 595 | 20231011 | 091700 | 2740481900 | 86500 | 86400 | 86700 | 86300 | 812 |
| 596 | 20231011 | 091600 | 2670243100 | 86400 | 86600 | 86600 | 86300 | 1952 |
| 597 | 20231011 | 091500 | 2501350700 | 86600 | 86600 | 86700 | 86600 | 321 |
| 598 | 20231011 | 091400 | 2473546500 | 86600 | 86700 | 86700 | 86600 | 165 |
| 599 | 20231011 | 091300 | 2459251900 | 86600 | 86500 | 86700 | 86500 | 1911 |
| 600 | 20231011 | 091200 | 2293815300 | 86500 | 86400 | 86600 | 86400 | 726 |
| 601 | 20231011 | 091100 | 2231013500 | 86400 | 86500 | 86500 | 86300 | 1613 |
| 602 | 20231011 | 091000 | 2091591800 | 86400 | 86400 | 86700 | 86400 | 743 |
| 603 | 20231011 | 090900 | 2027290900 | 86400 | 86400 | 86600 | 86300 | 722 |
| 604 | 20231011 | 090800 | 1964873900 | 86400 | 86600 | 86600 | 86200 | 1661 |
| 605 | 20231011 | 090700 | 1821377900 | 86500 | 86500 | 86800 | 86400 | 1407 |
| 606 | 20231011 | 090600 | 1699452700 | 86600 | 86600 | 86600 | 86400 | 1292 |
| 607 | 20231011 | 090500 | 1587672700 | 86400 | 86400 | 86700 | 86400 | 500 |
| 608 | 20231011 | 090400 | 1544431300 | 86600 | 86600 | 86800 | 86400 | 2605 |
| 609 | 20231011 | 090300 | 1318831100 | 86400 | 86500 | 86800 | 86100 | 5761 |
| 610 | 20231011 | 090200 | 820290600 | 86100 | 86000 | 86600 | 86000 | 4589 |
| 611 | 20231011 | 090100 | 424353600 | 86100 | 86300 | 86300 | 85800 | 2276 |
| 612 | 20231011 | 090000 | 228456800 | 86200 | 86100 | 86300 | 86100 | 2653 |