35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 192800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 3 | 20231017 | 192700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20231017 | 192600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20231017 | 192500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20231017 | 192400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20231017 | 192300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20231017 | 192200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20231017 | 192100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20231017 | 192000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20231017 | 191900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20231017 | 191800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20231017 | 191700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20231017 | 191600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20231017 | 191500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20231017 | 191400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20231017 | 191300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20231017 | 191200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20231017 | 191100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20231017 | 191000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20231017 | 190900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20231017 | 190800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20231017 | 190700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20231017 | 190600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20231017 | 190500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20231017 | 190400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20231017 | 190300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20231017 | 190200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20231017 | 190100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20231017 | 190000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20231017 | 185900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20231017 | 185800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 33 | 20231017 | 185700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20231017 | 185600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20231017 | 185500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20231017 | 185400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20231017 | 185300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20231017 | 185200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20231017 | 185100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20231017 | 185000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20231017 | 184900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20231017 | 184800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20231017 | 184700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20231017 | 184600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20231017 | 184500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20231017 | 184400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20231017 | 184300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20231017 | 184200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20231017 | 184100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20231017 | 184000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20231017 | 183900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20231017 | 183800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20231017 | 183700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20231017 | 183600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20231017 | 183500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20231017 | 183400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20231017 | 183300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20231017 | 183200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20231017 | 183100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20231017 | 183000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20231017 | 182900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20231017 | 182800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 63 | 20231017 | 182700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20231017 | 182600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20231017 | 182500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20231017 | 182400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20231017 | 182300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20231017 | 182200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20231017 | 182100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20231017 | 182000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20231017 | 181900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20231017 | 181800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20231017 | 181700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20231017 | 181600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20231017 | 181500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20231017 | 181400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20231017 | 181300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20231017 | 181200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20231017 | 181100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20231017 | 181000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20231017 | 180900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20231017 | 180800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20231017 | 180700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20231017 | 180600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20231017 | 180500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20231017 | 180400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20231017 | 180300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20231017 | 180200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20231017 | 180100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20231017 | 180000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20231017 | 175900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20231017 | 175800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 93 | 20231017 | 175700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20231017 | 175600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20231017 | 175500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20231017 | 175400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20231017 | 175300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20231017 | 175200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20231017 | 175100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20231017 | 175000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20231017 | 174900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20231017 | 174800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20231017 | 174700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20231017 | 174600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20231017 | 174500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20231017 | 174400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20231017 | 174300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20231017 | 174200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20231017 | 174100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20231017 | 174000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20231017 | 173900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20231017 | 173800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20231017 | 173700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20231017 | 173600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20231017 | 173500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20231017 | 173400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20231017 | 173300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20231017 | 173200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20231017 | 173100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20231017 | 173000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20231017 | 172900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20231017 | 172800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 123 | 20231017 | 172700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20231017 | 172600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20231017 | 172500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20231017 | 172400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20231017 | 172300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20231017 | 172200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20231017 | 172100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20231017 | 172000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20231017 | 171900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20231017 | 171800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20231017 | 171700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20231017 | 171600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20231017 | 171500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20231017 | 171400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20231017 | 171300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20231017 | 171200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20231017 | 171100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20231017 | 171000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20231017 | 170900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20231017 | 170800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20231017 | 170700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20231017 | 170600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20231017 | 170500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20231017 | 170400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20231017 | 170300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20231017 | 170200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20231017 | 170100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20231017 | 170000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20231017 | 165900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20231017 | 165800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 153 | 20231017 | 165700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20231017 | 165600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20231017 | 165500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20231017 | 165400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20231017 | 165300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20231017 | 165200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20231017 | 165100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20231017 | 165000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20231017 | 164900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20231017 | 164800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20231017 | 164700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20231017 | 164600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20231017 | 164500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20231017 | 164400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20231017 | 164300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20231017 | 164200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20231017 | 164100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20231017 | 164000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20231017 | 163900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20231017 | 163800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20231017 | 163700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20231017 | 163600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20231017 | 163500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20231017 | 163400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20231017 | 163300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20231017 | 163200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20231017 | 163100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20231017 | 163000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20231017 | 162900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20231017 | 162800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 183 | 20231017 | 162700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20231017 | 162600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20231017 | 162500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20231017 | 162400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20231017 | 162300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20231017 | 162200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20231017 | 162100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20231017 | 162000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20231017 | 161900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20231017 | 161800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20231017 | 161700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20231017 | 161600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20231017 | 161500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20231017 | 161400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20231017 | 161300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20231017 | 161200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20231017 | 161100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20231017 | 161000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20231017 | 160900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20231017 | 160800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20231017 | 160700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20231017 | 160600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20231017 | 160500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20231017 | 160400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20231017 | 160300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20231017 | 160200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20231017 | 160100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20231017 | 160000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20231017 | 155900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20231017 | 155800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 213 | 20231017 | 155700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20231017 | 155600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20231017 | 155500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20231017 | 155400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20231017 | 155300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20231017 | 155200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20231017 | 155100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20231017 | 155000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20231017 | 154900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20231017 | 154800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20231017 | 154700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20231017 | 154600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20231017 | 154500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20231017 | 154400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20231017 | 154300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20231017 | 154200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20231017 | 154100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20231017 | 154000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20231017 | 153900 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 232 | 20231017 | 153800 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20231017 | 153700 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20231017 | 153600 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20231017 | 153500 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20231017 | 153400 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20231017 | 153300 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20231017 | 153200 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20231017 | 153100 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20231017 | 153000 | 142705746000 | 53600 | 53600 | 53600 | 53600 | 23651 |
| 241 | 20231017 | 152900 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 242 | 20231017 | 152800 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 243 | 20231017 | 152700 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 244 | 20231017 | 152600 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 245 | 20231017 | 152500 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 246 | 20231017 | 152400 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 247 | 20231017 | 152300 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 248 | 20231017 | 152200 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 249 | 20231017 | 152100 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 250 | 20231017 | 152000 | 141438052400 | 53700 | 53700 | 53700 | 53700 | 0 |
| 251 | 20231017 | 151900 | 141438052400 | 53700 | 53700 | 53800 | 53500 | 13482 |
| 252 | 20231017 | 151800 | 140714965400 | 53700 | 53500 | 53700 | 53500 | 3770 |
| 253 | 20231017 | 151700 | 140512947500 | 53600 | 53400 | 53700 | 53400 | 8698 |
| 254 | 20231017 | 151600 | 140047580600 | 53500 | 53400 | 53600 | 53300 | 6443 |
| 255 | 20231017 | 151500 | 139703328900 | 53400 | 53700 | 53700 | 53300 | 4911 |
| 256 | 20231017 | 151400 | 139440539500 | 53600 | 53700 | 53700 | 53500 | 4971 |
| 257 | 20231017 | 151300 | 139174033300 | 53700 | 53700 | 54000 | 53700 | 11717 |
| 258 | 20231017 | 151200 | 138543202100 | 53800 | 53800 | 53900 | 53700 | 7975 |
| 259 | 20231017 | 151100 | 138114092900 | 53700 | 53400 | 53800 | 53400 | 6483 |
| 260 | 20231017 | 151000 | 137766536600 | 53400 | 53600 | 53600 | 53400 | 3193 |
| 261 | 20231017 | 150900 | 137595811800 | 53600 | 53700 | 53700 | 53500 | 3030 |
| 262 | 20231017 | 150800 | 137433479600 | 53700 | 53600 | 53800 | 53600 | 11569 |
| 263 | 20231017 | 150700 | 136811779600 | 53600 | 53700 | 53800 | 53500 | 9103 |
| 264 | 20231017 | 150600 | 136323112500 | 53600 | 53300 | 53700 | 53200 | 9367 |
| 265 | 20231017 | 150500 | 135822014200 | 53300 | 53200 | 53300 | 53100 | 7075 |
| 266 | 20231017 | 150400 | 135445276300 | 53100 | 53100 | 53200 | 53000 | 4568 |
| 267 | 20231017 | 150300 | 135202694900 | 53100 | 53000 | 53100 | 53000 | 3148 |
| 268 | 20231017 | 150200 | 135035819000 | 53100 | 53000 | 53100 | 53000 | 589 |
| 269 | 20231017 | 150100 | 135004569000 | 53000 | 53000 | 53100 | 53000 | 3129 |
| 270 | 20231017 | 150000 | 134838725100 | 53000 | 53000 | 53100 | 52900 | 4780 |
| 271 | 20231017 | 145900 | 134585392500 | 53000 | 53000 | 53100 | 53000 | 3157 |
| 272 | 20231017 | 145800 | 134418051600 | 53100 | 53000 | 53100 | 53000 | 1340 |
| 273 | 20231017 | 145700 | 134347014000 | 53000 | 52900 | 53000 | 52900 | 3033 |
| 274 | 20231017 | 145600 | 134186383200 | 53000 | 53100 | 53100 | 52900 | 6118 |
| 275 | 20231017 | 145500 | 133862249000 | 53100 | 53100 | 53100 | 53000 | 1943 |
| 276 | 20231017 | 145400 | 133759119900 | 53100 | 53200 | 53300 | 53000 | 4240 |
| 277 | 20231017 | 145300 | 133533851200 | 53300 | 53200 | 53300 | 53100 | 1839 |
| 278 | 20231017 | 145200 | 133436097100 | 53200 | 53300 | 53300 | 53200 | 4059 |
| 279 | 20231017 | 145100 | 133220112100 | 53300 | 53300 | 53300 | 53200 | 959 |
| 280 | 20231017 | 145000 | 133169035000 | 53300 | 53100 | 53300 | 53100 | 2840 |
| 281 | 20231017 | 144900 | 133017893200 | 53100 | 53000 | 53200 | 53000 | 2890 |
| 282 | 20231017 | 144800 | 132864528200 | 53100 | 53000 | 53100 | 52900 | 3263 |
| 283 | 20231017 | 144700 | 132691640300 | 53100 | 53000 | 53100 | 52900 | 1478 |
| 284 | 20231017 | 144600 | 132613311400 | 52900 | 53000 | 53100 | 52900 | 2535 |
| 285 | 20231017 | 144500 | 132479062900 | 53000 | 53000 | 53100 | 52900 | 2885 |
| 286 | 20231017 | 144400 | 132326192500 | 53000 | 53100 | 53100 | 53000 | 3094 |
| 287 | 20231017 | 144300 | 132162203200 | 53000 | 53000 | 53200 | 52900 | 5503 |
| 288 | 20231017 | 144200 | 131870442200 | 53000 | 53000 | 53100 | 52900 | 11032 |
| 289 | 20231017 | 144100 | 131286027700 | 53000 | 53100 | 53100 | 53000 | 2589 |
| 290 | 20231017 | 144000 | 131148759400 | 53100 | 53100 | 53200 | 53000 | 1894 |
| 291 | 20231017 | 143900 | 131048193200 | 53100 | 53100 | 53200 | 53100 | 900 |
| 292 | 20231017 | 143800 | 131000400000 | 53100 | 53100 | 53200 | 53000 | 3162 |
| 293 | 20231017 | 143700 | 130832513800 | 53100 | 53200 | 53200 | 53100 | 3894 |
| 294 | 20231017 | 143600 | 130625698700 | 53200 | 53200 | 53200 | 53100 | 1446 |
| 295 | 20231017 | 143500 | 130548790300 | 53200 | 53300 | 53300 | 53100 | 2662 |
| 296 | 20231017 | 143400 | 130407216000 | 53300 | 53200 | 53300 | 53200 | 516 |
| 297 | 20231017 | 143300 | 130379751700 | 53300 | 53200 | 53300 | 53200 | 1883 |
| 298 | 20231017 | 143200 | 130279532800 | 53200 | 53300 | 53300 | 53200 | 2207 |
| 299 | 20231017 | 143100 | 130162048100 | 53300 | 53400 | 53400 | 53300 | 2178 |
| 300 | 20231017 | 143000 | 130045907100 | 53400 | 53300 | 53400 | 53300 | 1110 |
| 301 | 20231017 | 142900 | 129986647000 | 53400 | 53400 | 53400 | 53300 | 1167 |
| 302 | 20231017 | 142800 | 129924349800 | 53400 | 53400 | 53400 | 53300 | 1195 |
| 303 | 20231017 | 142700 | 129860571500 | 53400 | 53300 | 53400 | 53200 | 935 |
| 304 | 20231017 | 142600 | 129810734400 | 53100 | 53200 | 53300 | 53000 | 5629 |
| 305 | 20231017 | 142500 | 129511574000 | 53100 | 53100 | 53200 | 53100 | 936 |
| 306 | 20231017 | 142400 | 129461861600 | 53100 | 53100 | 53200 | 53000 | 1653 |
| 307 | 20231017 | 142300 | 129374103200 | 53100 | 53200 | 53200 | 53100 | 1667 |
| 308 | 20231017 | 142200 | 129285585000 | 53200 | 53100 | 53200 | 53100 | 1214 |
| 309 | 20231017 | 142100 | 129221116700 | 53200 | 53200 | 53200 | 53100 | 251 |
| 310 | 20231017 | 142000 | 129207782700 | 53100 | 53200 | 53200 | 53000 | 5048 |
| 311 | 20231017 | 141900 | 128939723500 | 53200 | 53200 | 53200 | 53100 | 1071 |
| 312 | 20231017 | 141800 | 128882754100 | 53200 | 53100 | 53300 | 53100 | 2930 |
| 313 | 20231017 | 141700 | 128726982700 | 53200 | 53200 | 53300 | 53100 | 786 |
| 314 | 20231017 | 141600 | 128685170100 | 53200 | 53300 | 53400 | 53100 | 5704 |
| 315 | 20231017 | 141500 | 128381624000 | 53300 | 53000 | 53300 | 53000 | 1847 |
| 316 | 20231017 | 141400 | 128283358800 | 53100 | 53100 | 53200 | 53000 | 9823 |
| 317 | 20231017 | 141300 | 127762201800 | 53100 | 53400 | 53500 | 53100 | 8921 |
| 318 | 20231017 | 141200 | 127287978700 | 53400 | 53500 | 53600 | 53100 | 9782 |
| 319 | 20231017 | 141100 | 126766790100 | 53500 | 53600 | 53600 | 53400 | 2604 |
| 320 | 20231017 | 141000 | 126627503800 | 53500 | 53600 | 53700 | 53500 | 1214 |
| 321 | 20231017 | 140900 | 126562486300 | 53600 | 53600 | 53700 | 53600 | 1771 |
| 322 | 20231017 | 140800 | 126467559200 | 53700 | 53600 | 53700 | 53600 | 1162 |
| 323 | 20231017 | 140700 | 126405263800 | 53700 | 53700 | 53700 | 53400 | 10762 |
| 324 | 20231017 | 140600 | 125829630300 | 53700 | 53600 | 53700 | 53600 | 1682 |
| 325 | 20231017 | 140500 | 125739319300 | 53700 | 53400 | 53700 | 53400 | 3044 |
| 326 | 20231017 | 140400 | 125576104800 | 53500 | 53500 | 53700 | 53300 | 2549 |
| 327 | 20231017 | 140300 | 125439854200 | 53500 | 53900 | 53900 | 53300 | 20344 |
| 328 | 20231017 | 140200 | 124351418100 | 53800 | 53800 | 53900 | 53700 | 796 |
| 329 | 20231017 | 140100 | 124308587100 | 53700 | 53600 | 53900 | 53600 | 1311 |
| 330 | 20231017 | 140000 | 124238138600 | 53600 | 53800 | 53800 | 53600 | 1836 |
| 331 | 20231017 | 135900 | 124139599200 | 53800 | 53700 | 53800 | 53600 | 1386 |
| 332 | 20231017 | 135800 | 124065154200 | 53600 | 53800 | 53800 | 53500 | 10420 |
| 333 | 20231017 | 135700 | 123506321600 | 53700 | 53900 | 53900 | 53700 | 4826 |
| 334 | 20231017 | 135600 | 123246489700 | 53900 | 53900 | 54000 | 53800 | 1157 |
| 335 | 20231017 | 135500 | 123184066200 | 53900 | 53800 | 54000 | 53800 | 1692 |
| 336 | 20231017 | 135400 | 123092889600 | 53800 | 53800 | 53900 | 53800 | 896 |
| 337 | 20231017 | 135300 | 123044663900 | 53900 | 54000 | 54000 | 53900 | 1451 |
| 338 | 20231017 | 135200 | 122966431200 | 54000 | 54000 | 54100 | 53900 | 2802 |
| 339 | 20231017 | 135100 | 122815152400 | 54000 | 53800 | 54000 | 53800 | 1946 |
| 340 | 20231017 | 135000 | 122710301100 | 53900 | 53700 | 53900 | 53700 | 2430 |
| 341 | 20231017 | 134900 | 122579631900 | 53700 | 53900 | 54000 | 53700 | 2521 |
| 342 | 20231017 | 134800 | 122443936800 | 53900 | 53800 | 54000 | 53700 | 4298 |
| 343 | 20231017 | 134700 | 122212515800 | 53700 | 53800 | 53800 | 53700 | 4263 |
| 344 | 20231017 | 134600 | 121983553600 | 53800 | 53700 | 53800 | 53700 | 2270 |
| 345 | 20231017 | 134500 | 121861594800 | 53700 | 53800 | 53800 | 53700 | 3982 |
| 346 | 20231017 | 134400 | 121647732500 | 53800 | 53800 | 53800 | 53700 | 2536 |
| 347 | 20231017 | 134300 | 121511366600 | 53800 | 53900 | 53900 | 53800 | 2743 |
| 348 | 20231017 | 134200 | 121363612700 | 53900 | 53900 | 54000 | 53900 | 1052 |
| 349 | 20231017 | 134100 | 121306906300 | 54000 | 54000 | 54000 | 53900 | 2374 |
| 350 | 20231017 | 134000 | 121178767800 | 54000 | 54000 | 54000 | 53900 | 700 |
| 351 | 20231017 | 133900 | 121140990800 | 53900 | 53900 | 54000 | 53900 | 1058 |
| 352 | 20231017 | 133800 | 121083960400 | 53900 | 54000 | 54000 | 53900 | 4400 |
| 353 | 20231017 | 133700 | 120846792600 | 53900 | 54000 | 54100 | 53900 | 2978 |
| 354 | 20231017 | 133600 | 120686166500 | 54000 | 54200 | 54200 | 54000 | 1182 |
| 355 | 20231017 | 133500 | 120622222700 | 54200 | 54300 | 54300 | 54100 | 2989 |
| 356 | 20231017 | 133400 | 120460381600 | 54300 | 54300 | 54300 | 54100 | 835 |
| 357 | 20231017 | 133300 | 120415122300 | 54300 | 54200 | 54300 | 54100 | 1177 |
| 358 | 20231017 | 133200 | 120351343000 | 54200 | 54300 | 54400 | 54200 | 1377 |
| 359 | 20231017 | 133100 | 120276592300 | 54400 | 54000 | 54500 | 53900 | 12425 |
| 360 | 20231017 | 133000 | 119601849900 | 54000 | 54200 | 54200 | 54000 | 788 |
| 361 | 20231017 | 132900 | 119559252300 | 54200 | 54100 | 54200 | 54100 | 904 |
| 362 | 20231017 | 132800 | 119510340200 | 54200 | 54100 | 54200 | 54100 | 724 |
| 363 | 20231017 | 132700 | 119471138200 | 54200 | 54200 | 54200 | 54000 | 4683 |
| 364 | 20231017 | 132600 | 119218042000 | 54200 | 54200 | 54300 | 54200 | 1437 |
| 365 | 20231017 | 132500 | 119140153700 | 54100 | 54300 | 54300 | 54100 | 5458 |
| 366 | 20231017 | 132400 | 118844797800 | 54200 | 54300 | 54300 | 54200 | 2820 |
| 367 | 20231017 | 132300 | 118691944600 | 54300 | 54300 | 54400 | 54200 | 877 |
| 368 | 20231017 | 132200 | 118644328300 | 54300 | 54400 | 54400 | 54300 | 1548 |
| 369 | 20231017 | 132100 | 118560227600 | 54400 | 54400 | 54500 | 54200 | 5450 |
| 370 | 20231017 | 132000 | 118264277100 | 54400 | 54400 | 54500 | 54400 | 2217 |
| 371 | 20231017 | 131900 | 118143646000 | 54400 | 54400 | 54500 | 54400 | 2642 |
| 372 | 20231017 | 131800 | 117999832400 | 54400 | 54300 | 54500 | 54200 | 8891 |
| 373 | 20231017 | 131700 | 117516495200 | 54200 | 54200 | 54300 | 54200 | 982 |
| 374 | 20231017 | 131600 | 117463269900 | 54200 | 54200 | 54300 | 54100 | 2623 |
| 375 | 20231017 | 131500 | 117321155300 | 54300 | 54200 | 54300 | 54200 | 592 |
| 376 | 20231017 | 131400 | 117289065100 | 54200 | 54100 | 54300 | 54100 | 2956 |
| 377 | 20231017 | 131300 | 117128792400 | 54100 | 54000 | 54300 | 54000 | 4299 |
| 378 | 20231017 | 131200 | 116896170200 | 54000 | 54100 | 54100 | 54000 | 397 |
| 379 | 20231017 | 131100 | 116874719700 | 54100 | 54200 | 54300 | 54100 | 4973 |
| 380 | 20231017 | 131000 | 116605300500 | 54200 | 54300 | 54300 | 54200 | 1145 |
| 381 | 20231017 | 130900 | 116543170700 | 54300 | 54300 | 54300 | 54200 | 2806 |
| 382 | 20231017 | 130800 | 116390933400 | 54300 | 54200 | 54300 | 54100 | 1710 |
| 383 | 20231017 | 130700 | 116298259400 | 54100 | 54100 | 54200 | 54000 | 2937 |
| 384 | 20231017 | 130600 | 116139403700 | 54100 | 54000 | 54100 | 54000 | 291 |
| 385 | 20231017 | 130500 | 116123666600 | 54000 | 53800 | 54100 | 53800 | 6390 |
| 386 | 20231017 | 130400 | 115779053600 | 53800 | 53900 | 53900 | 53800 | 737 |
| 387 | 20231017 | 130300 | 115739356400 | 53900 | 53900 | 54000 | 53900 | 1507 |
| 388 | 20231017 | 130200 | 115658126600 | 54000 | 53900 | 54000 | 53900 | 725 |
| 389 | 20231017 | 130100 | 115619040500 | 54000 | 53900 | 54000 | 53800 | 1247 |
| 390 | 20231017 | 130000 | 115551759300 | 53900 | 53900 | 54000 | 53900 | 1605 |
| 391 | 20231017 | 125900 | 115465234800 | 54000 | 53900 | 54000 | 53900 | 1648 |
| 392 | 20231017 | 125800 | 115376283900 | 54000 | 54000 | 54000 | 53900 | 867 |
| 393 | 20231017 | 125700 | 115329530600 | 54000 | 54100 | 54200 | 53900 | 3475 |
| 394 | 20231017 | 125600 | 115141615100 | 54200 | 53900 | 54200 | 53900 | 3320 |
| 395 | 20231017 | 125500 | 114962163100 | 53900 | 53800 | 54000 | 53800 | 1583 |
| 396 | 20231017 | 125400 | 114876786300 | 53800 | 53700 | 53800 | 53700 | 2330 |
| 397 | 20231017 | 125300 | 114751581100 | 53700 | 53600 | 53700 | 53600 | 489 |
| 398 | 20231017 | 125200 | 114725358800 | 53700 | 53600 | 53700 | 53600 | 570 |
| 399 | 20231017 | 125100 | 114694779300 | 53700 | 53600 | 53700 | 53500 | 950 |
| 400 | 20231017 | 125000 | 114643883700 | 53500 | 53600 | 53600 | 53500 | 3518 |
| 401 | 20231017 | 124900 | 114455523500 | 53600 | 53600 | 53700 | 53600 | 2872 |
| 402 | 20231017 | 124800 | 114301581800 | 53600 | 53700 | 53700 | 53600 | 1145 |
| 403 | 20231017 | 124700 | 114240205800 | 53700 | 53600 | 53700 | 53500 | 3055 |
| 404 | 20231017 | 124600 | 114076472000 | 53600 | 53700 | 53800 | 53500 | 7324 |
| 405 | 20231017 | 124500 | 113683663200 | 53800 | 53800 | 53800 | 53700 | 4659 |
| 406 | 20231017 | 124400 | 113433245300 | 53800 | 54000 | 54000 | 53800 | 1584 |
| 407 | 20231017 | 124300 | 113347895700 | 53900 | 53900 | 54000 | 53900 | 926 |
| 408 | 20231017 | 124200 | 113297972400 | 53900 | 53900 | 54000 | 53900 | 626 |
| 409 | 20231017 | 124100 | 113264221200 | 53900 | 54100 | 54100 | 53900 | 860 |
| 410 | 20231017 | 124000 | 113217799500 | 54100 | 54100 | 54200 | 54000 | 1509 |
| 411 | 20231017 | 123900 | 113136148800 | 54100 | 54000 | 54100 | 54000 | 396 |
| 412 | 20231017 | 123800 | 113114738000 | 54000 | 54000 | 54100 | 53900 | 1791 |
| 413 | 20231017 | 123700 | 113018021900 | 54000 | 53900 | 54000 | 53900 | 590 |
| 414 | 20231017 | 123600 | 112986182000 | 54000 | 53900 | 54000 | 53900 | 773 |
| 415 | 20231017 | 123500 | 112944514500 | 53900 | 54000 | 54000 | 53900 | 591 |
| 416 | 20231017 | 123400 | 112912633700 | 54000 | 54100 | 54100 | 54000 | 1227 |
| 417 | 20231017 | 123300 | 112846373600 | 54100 | 54000 | 54100 | 53800 | 5490 |
| 418 | 20231017 | 123200 | 112550120500 | 54000 | 54000 | 54100 | 54000 | 1784 |
| 419 | 20231017 | 123100 | 112453699500 | 54100 | 54100 | 54200 | 54000 | 1060 |
| 420 | 20231017 | 123000 | 112396357800 | 54100 | 54200 | 54200 | 54000 | 5571 |
| 421 | 20231017 | 122900 | 112095017500 | 54100 | 54200 | 54300 | 54100 | 2997 |
| 422 | 20231017 | 122800 | 111932636600 | 54200 | 54400 | 54400 | 54200 | 1136 |
| 423 | 20231017 | 122700 | 111870904100 | 54400 | 54400 | 54500 | 54400 | 1818 |
| 424 | 20231017 | 122600 | 111771913900 | 54400 | 54300 | 54400 | 54300 | 3061 |
| 425 | 20231017 | 122500 | 111605408900 | 54300 | 54300 | 54400 | 54200 | 1901 |
| 426 | 20231017 | 122400 | 111502167100 | 54200 | 54200 | 54300 | 54200 | 1374 |
| 427 | 20231017 | 122300 | 111427677400 | 54200 | 54200 | 54300 | 54200 | 2391 |
| 428 | 20231017 | 122200 | 111297876700 | 54200 | 54300 | 54300 | 54200 | 1028 |
| 429 | 20231017 | 122100 | 111242089800 | 54300 | 54400 | 54400 | 54300 | 1734 |
| 430 | 20231017 | 122000 | 111147899100 | 54400 | 54300 | 54400 | 54200 | 1425 |
| 431 | 20231017 | 121900 | 111070498600 | 54300 | 54300 | 54400 | 54200 | 1812 |
| 432 | 20231017 | 121800 | 110972107100 | 54200 | 54300 | 54300 | 54200 | 641 |
| 433 | 20231017 | 121700 | 110937307300 | 54300 | 54300 | 54400 | 54300 | 1570 |
| 434 | 20231017 | 121600 | 110852053500 | 54300 | 54300 | 54400 | 54300 | 1719 |
| 435 | 20231017 | 121500 | 110758696000 | 54400 | 54400 | 54400 | 54300 | 880 |
| 436 | 20231017 | 121400 | 110710827400 | 54300 | 54600 | 54600 | 54300 | 2563 |
| 437 | 20231017 | 121300 | 110571188200 | 54600 | 54200 | 54600 | 54200 | 13304 |
| 438 | 20231017 | 121200 | 109847033100 | 54200 | 54100 | 54300 | 54100 | 1836 |
| 439 | 20231017 | 121100 | 109747494800 | 54100 | 54200 | 54300 | 54100 | 2262 |
| 440 | 20231017 | 121000 | 109624915300 | 54300 | 54400 | 54400 | 54300 | 1921 |
| 441 | 20231017 | 120900 | 109520592000 | 54400 | 54400 | 54400 | 54300 | 544 |
| 442 | 20231017 | 120800 | 109491030600 | 54400 | 54300 | 54400 | 54300 | 530 |
| 443 | 20231017 | 120700 | 109462223900 | 54300 | 54300 | 54300 | 54200 | 1486 |
| 444 | 20231017 | 120600 | 109381543600 | 54200 | 54300 | 54300 | 54200 | 755 |
| 445 | 20231017 | 120500 | 109340551300 | 54300 | 54200 | 54300 | 54100 | 769 |
| 446 | 20231017 | 120400 | 109298870500 | 54100 | 54200 | 54300 | 54100 | 788 |
| 447 | 20231017 | 120300 | 109256170100 | 54200 | 53900 | 54200 | 53900 | 5854 |
| 448 | 20231017 | 120200 | 108940228200 | 53900 | 54100 | 54100 | 53900 | 4288 |
| 449 | 20231017 | 120100 | 108708915600 | 54100 | 54100 | 54100 | 54000 | 738 |
| 450 | 20231017 | 120000 | 108669017200 | 54100 | 54100 | 54100 | 54000 | 1650 |
| 451 | 20231017 | 115900 | 108579758100 | 54100 | 54200 | 54200 | 54100 | 3589 |
| 452 | 20231017 | 115800 | 108385549700 | 54100 | 54100 | 54200 | 54100 | 1506 |
| 453 | 20231017 | 115700 | 108304069000 | 54100 | 54100 | 54200 | 54100 | 1704 |
| 454 | 20231017 | 115600 | 108211838600 | 54100 | 54100 | 54200 | 54100 | 1691 |
| 455 | 20231017 | 115500 | 108120331800 | 54200 | 54100 | 54200 | 54000 | 3308 |
| 456 | 20231017 | 115400 | 107941152000 | 54100 | 54300 | 54300 | 54000 | 3536 |
| 457 | 20231017 | 115300 | 107749690700 | 54300 | 54400 | 54400 | 54300 | 2096 |
| 458 | 20231017 | 115200 | 107635869500 | 54300 | 54500 | 54500 | 54300 | 6778 |
| 459 | 20231017 | 115100 | 107267143600 | 54500 | 54500 | 54500 | 54400 | 2952 |
| 460 | 20231017 | 115000 | 107106405800 | 54500 | 54800 | 54800 | 54300 | 11952 |
| 461 | 20231017 | 114900 | 106453358500 | 54800 | 54500 | 54800 | 54500 | 7813 |
| 462 | 20231017 | 114800 | 106026428700 | 54500 | 54500 | 54600 | 54400 | 5403 |
| 463 | 20231017 | 114700 | 105732000700 | 54500 | 54500 | 54500 | 54400 | 2010 |
| 464 | 20231017 | 114600 | 105622524500 | 54500 | 54400 | 54500 | 54300 | 1304 |
| 465 | 20231017 | 114500 | 105551568500 | 54400 | 54300 | 54500 | 54200 | 3968 |
| 466 | 20231017 | 114400 | 105335802200 | 54200 | 54300 | 54400 | 54200 | 2568 |
| 467 | 20231017 | 114300 | 105196361500 | 54300 | 54300 | 54400 | 54300 | 589 |
| 468 | 20231017 | 114200 | 105164344700 | 54300 | 54400 | 54400 | 54300 | 2730 |
| 469 | 20231017 | 114100 | 105016034600 | 54400 | 54400 | 54400 | 54300 | 1955 |
| 470 | 20231017 | 114000 | 104909711400 | 54400 | 54500 | 54500 | 54300 | 2030 |
| 471 | 20231017 | 113900 | 104799247400 | 54500 | 54300 | 54500 | 54200 | 5597 |
| 472 | 20231017 | 113800 | 104495080400 | 54300 | 54300 | 54300 | 54200 | 1324 |
| 473 | 20231017 | 113700 | 104423248800 | 54200 | 54500 | 54500 | 54200 | 4525 |
| 474 | 20231017 | 113600 | 104177475300 | 54400 | 54200 | 54500 | 54200 | 10371 |
| 475 | 20231017 | 113500 | 103614127900 | 54200 | 54100 | 54300 | 54100 | 5248 |
| 476 | 20231017 | 113400 | 103329776400 | 54100 | 54200 | 54200 | 54100 | 1289 |
| 477 | 20231017 | 113300 | 103260018500 | 54200 | 54200 | 54200 | 54100 | 1528 |
| 478 | 20231017 | 113200 | 103177240500 | 54200 | 54200 | 54300 | 54100 | 3804 |
| 479 | 20231017 | 113100 | 102971082700 | 54200 | 54100 | 54300 | 54000 | 4736 |
| 480 | 20231017 | 113000 | 102714569100 | 54100 | 54100 | 54200 | 54100 | 5046 |
| 481 | 20231017 | 112900 | 102441481900 | 54100 | 54100 | 54300 | 54000 | 8010 |
| 482 | 20231017 | 112800 | 102007395900 | 54100 | 54200 | 54300 | 54100 | 4088 |
| 483 | 20231017 | 112700 | 101786022800 | 54200 | 54200 | 54200 | 54100 | 5540 |
| 484 | 20231017 | 112600 | 101485784200 | 54200 | 54000 | 54300 | 54000 | 5686 |
| 485 | 20231017 | 112500 | 101177851100 | 54100 | 54200 | 54200 | 54000 | 3223 |
| 486 | 20231017 | 112400 | 101003456700 | 54200 | 54200 | 54300 | 54100 | 8189 |
| 487 | 20231017 | 112300 | 100559841400 | 54200 | 54000 | 54300 | 53900 | 6134 |
| 488 | 20231017 | 112200 | 100228132700 | 54000 | 54000 | 54000 | 53900 | 4561 |
| 489 | 20231017 | 112100 | 99981943300 | 54000 | 53600 | 54100 | 53600 | 12343 |
| 490 | 20231017 | 112000 | 99316444100 | 53600 | 53700 | 53800 | 53600 | 3692 |
| 491 | 20231017 | 111900 | 99118143600 | 53700 | 53700 | 53700 | 53600 | 3850 |
| 492 | 20231017 | 111800 | 98911486200 | 53700 | 53400 | 53800 | 53400 | 5522 |
| 493 | 20231017 | 111700 | 98615526900 | 53400 | 53400 | 53500 | 53300 | 1581 |
| 494 | 20231017 | 111600 | 98531097300 | 53400 | 53400 | 53500 | 53300 | 1841 |
| 495 | 20231017 | 111500 | 98432788500 | 53400 | 53300 | 53500 | 53300 | 1397 |
| 496 | 20231017 | 111400 | 98358260700 | 53300 | 53300 | 53400 | 53100 | 15162 |
| 497 | 20231017 | 111300 | 97551032100 | 53300 | 53400 | 53500 | 53300 | 1964 |
| 498 | 20231017 | 111200 | 97446223400 | 53400 | 53600 | 53600 | 53400 | 2464 |
| 499 | 20231017 | 111100 | 97314601900 | 53500 | 53400 | 53500 | 53400 | 1521 |
| 500 | 20231017 | 111000 | 97233282300 | 53400 | 53500 | 53500 | 53400 | 1482 |
| 501 | 20231017 | 110900 | 97154125400 | 53400 | 53500 | 53500 | 53300 | 3634 |
| 502 | 20231017 | 110800 | 96959903000 | 53500 | 53400 | 53500 | 53400 | 1350 |
| 503 | 20231017 | 110700 | 96887780500 | 53400 | 53300 | 53500 | 53300 | 1210 |
| 504 | 20231017 | 110600 | 96823204900 | 53400 | 53600 | 53600 | 53400 | 3373 |
| 505 | 20231017 | 110500 | 96642884100 | 53600 | 53500 | 53600 | 53400 | 1044 |
| 506 | 20231017 | 110400 | 96587004500 | 53500 | 53600 | 53700 | 53400 | 3071 |
| 507 | 20231017 | 110300 | 96422856000 | 53600 | 53400 | 53700 | 53300 | 7732 |
| 508 | 20231017 | 110200 | 96009486600 | 53400 | 53400 | 53500 | 53400 | 3211 |
| 509 | 20231017 | 110100 | 95838012200 | 53400 | 53400 | 53500 | 53400 | 1937 |
| 510 | 20231017 | 110000 | 95734538400 | 53400 | 53500 | 53600 | 53400 | 3644 |
| 511 | 20231017 | 105900 | 95539586400 | 53500 | 53500 | 53600 | 53500 | 2815 |
| 512 | 20231017 | 105800 | 95388954800 | 53600 | 53600 | 53700 | 53600 | 1277 |
| 513 | 20231017 | 105700 | 95320488200 | 53600 | 53600 | 53700 | 53500 | 4475 |
| 514 | 20231017 | 105600 | 95080521000 | 53600 | 53700 | 53700 | 53500 | 3850 |
| 515 | 20231017 | 105500 | 94874088000 | 53700 | 53900 | 53900 | 53700 | 3818 |
| 516 | 20231017 | 105400 | 94668724300 | 53900 | 53800 | 53900 | 53700 | 1710 |
| 517 | 20231017 | 105300 | 94576705700 | 53700 | 53600 | 53800 | 53600 | 2211 |
| 518 | 20231017 | 105200 | 94457875200 | 53600 | 53600 | 53600 | 53500 | 1985 |
| 519 | 20231017 | 105100 | 94351557600 | 53500 | 53500 | 53600 | 53400 | 3663 |
| 520 | 20231017 | 105000 | 94155526700 | 53500 | 53600 | 53700 | 53500 | 2295 |
| 521 | 20231017 | 104900 | 94032583100 | 53600 | 53600 | 53700 | 53600 | 1855 |
| 522 | 20231017 | 104800 | 93933020500 | 53600 | 53700 | 53700 | 53600 | 1910 |
| 523 | 20231017 | 104700 | 93830514300 | 53700 | 53700 | 53800 | 53600 | 4142 |
| 524 | 20231017 | 104600 | 93608092100 | 53700 | 53500 | 53700 | 53400 | 3534 |
| 525 | 20231017 | 104500 | 93418615100 | 53500 | 53300 | 53500 | 53200 | 10745 |
| 526 | 20231017 | 104400 | 92845768400 | 53400 | 53500 | 53500 | 53300 | 5397 |
| 527 | 20231017 | 104300 | 92557553900 | 53500 | 53800 | 53800 | 53400 | 17849 |
| 528 | 20231017 | 104200 | 91601787200 | 53800 | 53500 | 53800 | 53500 | 16036 |
| 529 | 20231017 | 104100 | 90743282900 | 53500 | 53700 | 53700 | 53500 | 8986 |
| 530 | 20231017 | 104000 | 90261484400 | 53700 | 53800 | 53800 | 53600 | 6200 |
| 531 | 20231017 | 103900 | 89928491200 | 53800 | 53900 | 54000 | 53800 | 5710 |
| 532 | 20231017 | 103800 | 89620983600 | 53900 | 53900 | 54000 | 53800 | 3717 |
| 533 | 20231017 | 103700 | 89420453200 | 53800 | 53700 | 53900 | 53600 | 7511 |
| 534 | 20231017 | 103600 | 89015969800 | 53700 | 53900 | 53900 | 53700 | 11810 |
| 535 | 20231017 | 103500 | 88380709700 | 53900 | 54000 | 54200 | 53900 | 8482 |
| 536 | 20231017 | 103400 | 87922582000 | 54000 | 53900 | 54000 | 53700 | 14593 |
| 537 | 20231017 | 103300 | 87137249900 | 53900 | 54000 | 54000 | 53800 | 9413 |
| 538 | 20231017 | 103200 | 86629633200 | 53900 | 54100 | 54200 | 53700 | 20613 |
| 539 | 20231017 | 103100 | 85518865100 | 54000 | 54500 | 54500 | 53800 | 42982 |
| 540 | 20231017 | 103000 | 83195138400 | 54500 | 54100 | 54500 | 54100 | 15057 |
| 541 | 20231017 | 102900 | 82376856700 | 54100 | 54500 | 54500 | 54100 | 21111 |
| 542 | 20231017 | 102800 | 81231451400 | 54400 | 54600 | 54700 | 54200 | 21918 |
| 543 | 20231017 | 102700 | 80038985600 | 54700 | 54900 | 55100 | 54600 | 26161 |
| 544 | 20231017 | 102600 | 78601857300 | 54800 | 54600 | 54900 | 54200 | 40460 |
| 545 | 20231017 | 102500 | 76397973700 | 54700 | 54900 | 55100 | 54500 | 38379 |
| 546 | 20231017 | 102400 | 74296338700 | 55000 | 55200 | 55500 | 54800 | 102758 |
| 547 | 20231017 | 102300 | 68633400700 | 55100 | 54100 | 55200 | 54100 | 86683 |
| 548 | 20231017 | 102200 | 63882818400 | 54200 | 54300 | 54400 | 54000 | 30910 |
| 549 | 20231017 | 102100 | 62206622000 | 54300 | 53900 | 54400 | 53800 | 43557 |
| 550 | 20231017 | 102000 | 59850103800 | 53900 | 53300 | 54000 | 53300 | 28549 |
| 551 | 20231017 | 101900 | 58315640900 | 53400 | 53300 | 53400 | 53200 | 8383 |
| 552 | 20231017 | 101800 | 57868673300 | 53300 | 53400 | 53500 | 53100 | 13066 |
| 553 | 20231017 | 101700 | 57171848000 | 53400 | 53900 | 54100 | 53200 | 34702 |
| 554 | 20231017 | 101600 | 55307497500 | 53900 | 54300 | 54300 | 53700 | 34148 |
| 555 | 20231017 | 101500 | 53463386700 | 54200 | 53800 | 54300 | 53600 | 41182 |
| 556 | 20231017 | 101400 | 51242009200 | 53900 | 53400 | 53900 | 53400 | 33053 |
| 557 | 20231017 | 101300 | 49468813000 | 53400 | 53000 | 53500 | 53000 | 13052 |
| 558 | 20231017 | 101200 | 48773396500 | 53000 | 52700 | 53200 | 52600 | 14754 |
| 559 | 20231017 | 101100 | 47992892800 | 52600 | 52600 | 52700 | 52500 | 1896 |
| 560 | 20231017 | 101000 | 47893112800 | 52600 | 52600 | 52700 | 52500 | 2944 |
| 561 | 20231017 | 100900 | 47738253400 | 52600 | 52600 | 52700 | 52500 | 3582 |
| 562 | 20231017 | 100800 | 47549799200 | 52600 | 52600 | 52700 | 52500 | 5167 |
| 563 | 20231017 | 100700 | 47278203900 | 52600 | 52600 | 52600 | 52500 | 2440 |
| 564 | 20231017 | 100600 | 47149934400 | 52600 | 52600 | 52700 | 52500 | 3911 |
| 565 | 20231017 | 100500 | 46944314400 | 52600 | 52800 | 52800 | 52600 | 5746 |
| 566 | 20231017 | 100400 | 46641890700 | 52700 | 52900 | 52900 | 52500 | 16994 |
| 567 | 20231017 | 100300 | 45746742500 | 52900 | 53100 | 53100 | 52800 | 7210 |
| 568 | 20231017 | 100200 | 45365007500 | 53100 | 52900 | 53100 | 52700 | 5598 |
| 569 | 20231017 | 100100 | 45068876400 | 52800 | 52800 | 52900 | 52600 | 8735 |
| 570 | 20231017 | 100000 | 44608130300 | 52800 | 53000 | 53100 | 52700 | 15401 |
| 571 | 20231017 | 095900 | 43794537900 | 53200 | 53100 | 53400 | 52900 | 16837 |
| 572 | 20231017 | 095800 | 42899214100 | 53100 | 53200 | 53200 | 52900 | 9235 |
| 573 | 20231017 | 095700 | 42409270900 | 53200 | 53100 | 53200 | 52900 | 19689 |
| 574 | 20231017 | 095600 | 41365278200 | 53200 | 53500 | 53500 | 53000 | 22639 |
| 575 | 20231017 | 095500 | 40159689900 | 53400 | 53800 | 54000 | 53200 | 70312 |
| 576 | 20231017 | 095400 | 36387725700 | 53800 | 52900 | 53800 | 52800 | 50816 |
| 577 | 20231017 | 095300 | 33676024600 | 52900 | 52500 | 52900 | 52500 | 8873 |
| 578 | 20231017 | 095200 | 33207768200 | 52500 | 52600 | 52600 | 52500 | 1759 |
| 579 | 20231017 | 095100 | 33115410600 | 52600 | 52500 | 52600 | 52400 | 3962 |
| 580 | 20231017 | 095000 | 32907215800 | 52500 | 52400 | 52600 | 52300 | 7471 |
| 581 | 20231017 | 094900 | 32515352800 | 52400 | 52400 | 52400 | 52200 | 3701 |
| 582 | 20231017 | 094800 | 32321571800 | 52300 | 52400 | 52500 | 52300 | 2797 |
| 583 | 20231017 | 094700 | 32175033400 | 52500 | 52500 | 52700 | 52400 | 5355 |
| 584 | 20231017 | 094600 | 31893944600 | 52400 | 52100 | 52400 | 52100 | 6272 |
| 585 | 20231017 | 094500 | 31566167300 | 52100 | 52000 | 52400 | 52000 | 8235 |
| 586 | 20231017 | 094400 | 31135967500 | 51900 | 52300 | 52300 | 51900 | 4304 |
| 587 | 20231017 | 094300 | 30911723000 | 52200 | 52200 | 52300 | 51900 | 10070 |
| 588 | 20231017 | 094200 | 30387350100 | 52200 | 52200 | 52300 | 52100 | 5656 |
| 589 | 20231017 | 094100 | 30091935000 | 52200 | 52100 | 52400 | 52100 | 9295 |
| 590 | 20231017 | 094000 | 29606105300 | 52200 | 51900 | 52600 | 51800 | 24473 |
| 591 | 20231017 | 093900 | 28329434800 | 51800 | 52100 | 52200 | 51300 | 45622 |
| 592 | 20231017 | 093800 | 25966825200 | 52100 | 52400 | 52500 | 52100 | 12463 |
| 593 | 20231017 | 093700 | 25315733700 | 52400 | 52400 | 52500 | 52300 | 3839 |
| 594 | 20231017 | 093600 | 25114575900 | 52400 | 52500 | 52500 | 52300 | 9882 |
| 595 | 20231017 | 093500 | 24597212300 | 52500 | 52400 | 52500 | 52400 | 7170 |
| 596 | 20231017 | 093400 | 24221302500 | 52500 | 52500 | 52500 | 52400 | 8093 |
| 597 | 20231017 | 093300 | 23796594100 | 52500 | 52500 | 52700 | 52500 | 3803 |
| 598 | 20231017 | 093200 | 23596513700 | 52600 | 52500 | 52600 | 52400 | 9735 |
| 599 | 20231017 | 093100 | 23085409000 | 52500 | 52800 | 52900 | 52500 | 9013 |
| 600 | 20231017 | 093000 | 22610698300 | 52800 | 53100 | 53200 | 52800 | 7062 |
| 601 | 20231017 | 092900 | 22236243800 | 53200 | 53100 | 53300 | 53000 | 11546 |
| 602 | 20231017 | 092800 | 21622291600 | 53000 | 53000 | 53100 | 52900 | 4655 |
| 603 | 20231017 | 092700 | 21375599100 | 53000 | 52800 | 53100 | 52600 | 12896 |
| 604 | 20231017 | 092600 | 20692690400 | 52600 | 52600 | 52800 | 52400 | 9570 |
| 605 | 20231017 | 092500 | 20189330900 | 52600 | 52600 | 52700 | 52500 | 3857 |
| 606 | 20231017 | 092400 | 19986533700 | 52700 | 52500 | 52700 | 52500 | 6543 |
| 607 | 20231017 | 092300 | 19642812600 | 52600 | 52800 | 52800 | 52500 | 6130 |
| 608 | 20231017 | 092200 | 19320112100 | 52800 | 52800 | 52900 | 52700 | 4360 |
| 609 | 20231017 | 092100 | 19089841100 | 52800 | 52600 | 52800 | 52500 | 5899 |
| 610 | 20231017 | 092000 | 18779437800 | 52500 | 52500 | 52700 | 52400 | 6696 |
| 611 | 20231017 | 091900 | 18428024000 | 52500 | 52800 | 52800 | 52500 | 14869 |
| 612 | 20231017 | 091800 | 17645725600 | 52700 | 52800 | 53000 | 52700 | 4051 |
| 613 | 20231017 | 091700 | 17431584600 | 52800 | 52900 | 53000 | 52700 | 7374 |
| 614 | 20231017 | 091600 | 17042131800 | 52900 | 53100 | 53100 | 52900 | 3647 |
| 615 | 20231017 | 091500 | 16848842100 | 53000 | 53100 | 53200 | 52900 | 6092 |
| 616 | 20231017 | 091400 | 16525649500 | 53200 | 52900 | 53200 | 52900 | 9151 |
| 617 | 20231017 | 091300 | 16039602600 | 52800 | 52600 | 52900 | 52400 | 13950 |
| 618 | 20231017 | 091200 | 15305702400 | 52600 | 52700 | 52800 | 52600 | 14381 |
| 619 | 20231017 | 091100 | 14548386800 | 52700 | 53600 | 53600 | 52700 | 32756 |
| 620 | 20231017 | 091000 | 12807351600 | 53500 | 53100 | 53600 | 53100 | 13469 |
| 621 | 20231017 | 090900 | 12088578800 | 53100 | 52900 | 53200 | 52800 | 10513 |
| 622 | 20231017 | 090800 | 11531478200 | 53000 | 53200 | 53300 | 52900 | 8337 |
| 623 | 20231017 | 090700 | 11089133200 | 53300 | 53100 | 53400 | 53000 | 13749 |
| 624 | 20231017 | 090600 | 10357100100 | 53000 | 53100 | 53200 | 52900 | 15266 |
| 625 | 20231017 | 090500 | 9546709400 | 53100 | 52900 | 53200 | 52800 | 13098 |
| 626 | 20231017 | 090400 | 8853166600 | 52900 | 52500 | 53000 | 52300 | 16691 |
| 627 | 20231017 | 090300 | 7974095900 | 52300 | 53400 | 53500 | 52300 | 49188 |
| 628 | 20231017 | 090200 | 5372152100 | 53300 | 52700 | 53500 | 52600 | 25431 |
| 629 | 20231017 | 090100 | 4021760900 | 52700 | 53100 | 53400 | 52600 | 23444 |
| 630 | 20231017 | 090000 | 2781463200 | 53000 | 52900 | 53300 | 52800 | 46385 |