37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 193100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 3 | 20231020 | 193000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 4 | 20231020 | 192900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 5 | 20231020 | 192800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 6 | 20231020 | 192700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 7 | 20231020 | 192600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 8 | 20231020 | 192500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 9 | 20231020 | 192400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 10 | 20231020 | 192300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 11 | 20231020 | 192200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 12 | 20231020 | 192100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 13 | 20231020 | 192000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 14 | 20231020 | 191900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 15 | 20231020 | 191800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 16 | 20231020 | 191700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 17 | 20231020 | 191600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 18 | 20231020 | 191500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 19 | 20231020 | 191400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 20 | 20231020 | 191300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 21 | 20231020 | 191200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 22 | 20231020 | 191100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 23 | 20231020 | 191000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 24 | 20231020 | 190900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 25 | 20231020 | 190800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 26 | 20231020 | 190700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 27 | 20231020 | 190600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 28 | 20231020 | 190500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 29 | 20231020 | 190400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 30 | 20231020 | 190300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 31 | 20231020 | 190200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 32 | 20231020 | 190100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 33 | 20231020 | 190000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 34 | 20231020 | 185900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 35 | 20231020 | 185800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 36 | 20231020 | 185700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 37 | 20231020 | 185600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 38 | 20231020 | 185500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 39 | 20231020 | 185400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 40 | 20231020 | 185300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 41 | 20231020 | 185200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 42 | 20231020 | 185100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 43 | 20231020 | 185000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 44 | 20231020 | 184900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 45 | 20231020 | 184800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 46 | 20231020 | 184700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 47 | 20231020 | 184600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 48 | 20231020 | 184500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 49 | 20231020 | 184400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 50 | 20231020 | 184300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 51 | 20231020 | 184200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 52 | 20231020 | 184100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 53 | 20231020 | 184000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 54 | 20231020 | 183900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 55 | 20231020 | 183800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 56 | 20231020 | 183700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 57 | 20231020 | 183600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 58 | 20231020 | 183500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 59 | 20231020 | 183400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 60 | 20231020 | 183300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 61 | 20231020 | 183200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 62 | 20231020 | 183100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 63 | 20231020 | 183000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 64 | 20231020 | 182900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 65 | 20231020 | 182800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 66 | 20231020 | 182700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 67 | 20231020 | 182600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 68 | 20231020 | 182500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 69 | 20231020 | 182400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 70 | 20231020 | 182300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 71 | 20231020 | 182200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 72 | 20231020 | 182100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 73 | 20231020 | 182000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 74 | 20231020 | 181900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 75 | 20231020 | 181800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 76 | 20231020 | 181700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 77 | 20231020 | 181600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 78 | 20231020 | 181500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 79 | 20231020 | 181400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 80 | 20231020 | 181300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 81 | 20231020 | 181200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 82 | 20231020 | 181100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 83 | 20231020 | 181000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 84 | 20231020 | 180900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 85 | 20231020 | 180800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 86 | 20231020 | 180700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 87 | 20231020 | 180600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 88 | 20231020 | 180500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 89 | 20231020 | 180400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 90 | 20231020 | 180300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 91 | 20231020 | 180200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 92 | 20231020 | 180100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 93 | 20231020 | 180000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 94 | 20231020 | 175900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 95 | 20231020 | 175800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 96 | 20231020 | 175700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 97 | 20231020 | 175600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 98 | 20231020 | 175500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 99 | 20231020 | 175400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 100 | 20231020 | 175300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 101 | 20231020 | 175200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 102 | 20231020 | 175100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 103 | 20231020 | 175000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 104 | 20231020 | 174900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 105 | 20231020 | 174800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 106 | 20231020 | 174700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 107 | 20231020 | 174600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 108 | 20231020 | 174500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 109 | 20231020 | 174400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 110 | 20231020 | 174300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 111 | 20231020 | 174200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 112 | 20231020 | 174100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 113 | 20231020 | 174000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 114 | 20231020 | 173900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 115 | 20231020 | 173800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 116 | 20231020 | 173700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 117 | 20231020 | 173600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 118 | 20231020 | 173500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 119 | 20231020 | 173400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 120 | 20231020 | 173300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 121 | 20231020 | 173200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 122 | 20231020 | 173100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 123 | 20231020 | 173000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 124 | 20231020 | 172900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 125 | 20231020 | 172800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 126 | 20231020 | 172700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 127 | 20231020 | 172600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 128 | 20231020 | 172500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 129 | 20231020 | 172400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 130 | 20231020 | 172300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 131 | 20231020 | 172200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 132 | 20231020 | 172100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 133 | 20231020 | 172000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 134 | 20231020 | 171900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 135 | 20231020 | 171800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 136 | 20231020 | 171700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 137 | 20231020 | 171600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 138 | 20231020 | 171500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 139 | 20231020 | 171400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 140 | 20231020 | 171300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 141 | 20231020 | 171200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 142 | 20231020 | 171100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 143 | 20231020 | 171000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 144 | 20231020 | 170900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 145 | 20231020 | 170800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 146 | 20231020 | 170700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 147 | 20231020 | 170600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 148 | 20231020 | 170500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 149 | 20231020 | 170400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 150 | 20231020 | 170300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 151 | 20231020 | 170200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 152 | 20231020 | 170100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 153 | 20231020 | 170000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 154 | 20231020 | 165900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 155 | 20231020 | 165800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 156 | 20231020 | 165700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 157 | 20231020 | 165600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 158 | 20231020 | 165500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 159 | 20231020 | 165400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 160 | 20231020 | 165300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 161 | 20231020 | 165200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 162 | 20231020 | 165100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 163 | 20231020 | 165000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 164 | 20231020 | 164900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 165 | 20231020 | 164800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 166 | 20231020 | 164700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 167 | 20231020 | 164600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 168 | 20231020 | 164500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 169 | 20231020 | 164400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 170 | 20231020 | 164300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 171 | 20231020 | 164200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 172 | 20231020 | 164100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 173 | 20231020 | 164000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 174 | 20231020 | 163900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 175 | 20231020 | 163800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 176 | 20231020 | 163700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 177 | 20231020 | 163600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 178 | 20231020 | 163500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 179 | 20231020 | 163400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 180 | 20231020 | 163300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 181 | 20231020 | 163200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 182 | 20231020 | 163100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 183 | 20231020 | 163000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 184 | 20231020 | 162900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 185 | 20231020 | 162800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 186 | 20231020 | 162700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 187 | 20231020 | 162600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 188 | 20231020 | 162500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 189 | 20231020 | 162400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 190 | 20231020 | 162300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 191 | 20231020 | 162200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 192 | 20231020 | 162100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 193 | 20231020 | 162000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 194 | 20231020 | 161900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 195 | 20231020 | 161800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 196 | 20231020 | 161700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 197 | 20231020 | 161600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 198 | 20231020 | 161500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 199 | 20231020 | 161400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 200 | 20231020 | 161300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 201 | 20231020 | 161200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 202 | 20231020 | 161100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 203 | 20231020 | 161000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 204 | 20231020 | 160900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 205 | 20231020 | 160800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 206 | 20231020 | 160700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 207 | 20231020 | 160600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 208 | 20231020 | 160500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 209 | 20231020 | 160400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 210 | 20231020 | 160300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 211 | 20231020 | 160200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 212 | 20231020 | 160100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 213 | 20231020 | 160000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 214 | 20231020 | 155900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 215 | 20231020 | 155800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 216 | 20231020 | 155700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 217 | 20231020 | 155600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 218 | 20231020 | 155500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 219 | 20231020 | 155400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 220 | 20231020 | 155300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 221 | 20231020 | 155200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 222 | 20231020 | 155100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 223 | 20231020 | 155000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 224 | 20231020 | 154900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 225 | 20231020 | 154800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 226 | 20231020 | 154700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 227 | 20231020 | 154600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 228 | 20231020 | 154500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 229 | 20231020 | 154400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 230 | 20231020 | 154300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 231 | 20231020 | 154200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 232 | 20231020 | 154100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 233 | 20231020 | 154000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 234 | 20231020 | 153900 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 235 | 20231020 | 153800 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 236 | 20231020 | 153700 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 237 | 20231020 | 153600 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 238 | 20231020 | 153500 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 239 | 20231020 | 153400 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 240 | 20231020 | 153300 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 241 | 20231020 | 153200 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 0 |
| 242 | 20231020 | 153100 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 243 | 20231020 | 153000 | 51211601200 | 142200 | 142200 | 142200 | 142200 | 28216 |
| 244 | 20231020 | 152900 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 245 | 20231020 | 152800 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 246 | 20231020 | 152700 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 247 | 20231020 | 152600 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 248 | 20231020 | 152500 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 249 | 20231020 | 152400 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 250 | 20231020 | 152300 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 251 | 20231020 | 152200 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 252 | 20231020 | 152100 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 253 | 20231020 | 152000 | 47199286000 | 142100 | 142100 | 142100 | 142100 | 0 |
| 254 | 20231020 | 151900 | 47199286000 | 142100 | 141900 | 142200 | 141700 | 2903 |
| 255 | 20231020 | 151800 | 46787203500 | 141900 | 141700 | 141900 | 141600 | 895 |
| 256 | 20231020 | 151700 | 46660345200 | 141700 | 141600 | 141700 | 141600 | 2210 |
| 257 | 20231020 | 151600 | 46347203300 | 141600 | 141700 | 141700 | 141500 | 1966 |
| 258 | 20231020 | 151500 | 46068802000 | 141700 | 141700 | 141700 | 141500 | 1927 |
| 259 | 20231020 | 151400 | 45795992200 | 141700 | 141800 | 141800 | 141600 | 824 |
| 260 | 20231020 | 151300 | 45679235600 | 141800 | 141700 | 141800 | 141700 | 1723 |
| 261 | 20231020 | 151200 | 45434994600 | 141700 | 141800 | 141800 | 141600 | 908 |
| 262 | 20231020 | 151100 | 45306325900 | 141700 | 142000 | 142000 | 141700 | 2034 |
| 263 | 20231020 | 151000 | 45017707100 | 141900 | 141700 | 142000 | 141700 | 1255 |
| 264 | 20231020 | 150900 | 44839710100 | 141800 | 141800 | 141900 | 141700 | 1047 |
| 265 | 20231020 | 150800 | 44691228500 | 141800 | 141800 | 141900 | 141800 | 944 |
| 266 | 20231020 | 150700 | 44557356100 | 141800 | 141900 | 141900 | 141800 | 314 |
| 267 | 20231020 | 150600 | 44512808300 | 141800 | 141700 | 141900 | 141700 | 1258 |
| 268 | 20231020 | 150500 | 44334444800 | 141800 | 141700 | 141800 | 141700 | 490 |
| 269 | 20231020 | 150400 | 44264988500 | 141800 | 141700 | 141800 | 141600 | 1124 |
| 270 | 20231020 | 150300 | 44105726000 | 141800 | 141800 | 141900 | 141700 | 1322 |
| 271 | 20231020 | 150200 | 43918291900 | 141900 | 141800 | 141900 | 141800 | 250 |
| 272 | 20231020 | 150100 | 43882836100 | 141800 | 141900 | 142000 | 141800 | 1009 |
| 273 | 20231020 | 150000 | 43739651400 | 142000 | 142000 | 142000 | 141900 | 260 |
| 274 | 20231020 | 145900 | 43702752800 | 142000 | 142100 | 142200 | 141900 | 2360 |
| 275 | 20231020 | 145800 | 43367517100 | 142100 | 142100 | 142300 | 142100 | 1137 |
| 276 | 20231020 | 145700 | 43205855500 | 142200 | 142100 | 142200 | 142100 | 126 |
| 277 | 20231020 | 145600 | 43187947900 | 142200 | 142100 | 142200 | 142100 | 2110 |
| 278 | 20231020 | 145500 | 42888066000 | 142200 | 142100 | 142200 | 141900 | 437 |
| 279 | 20231020 | 145400 | 42825985900 | 142100 | 141800 | 142100 | 141800 | 1015 |
| 280 | 20231020 | 145300 | 42681930400 | 141800 | 141900 | 142000 | 141800 | 736 |
| 281 | 20231020 | 145200 | 42577501400 | 142000 | 142100 | 142200 | 141900 | 1905 |
| 282 | 20231020 | 145100 | 42306887700 | 142100 | 142200 | 142200 | 142100 | 386 |
| 283 | 20231020 | 145000 | 42252020100 | 142200 | 142100 | 142200 | 142100 | 365 |
| 284 | 20231020 | 144900 | 42200138900 | 142100 | 142100 | 142200 | 142100 | 239 |
| 285 | 20231020 | 144800 | 42166174700 | 142100 | 142100 | 142200 | 142000 | 602 |
| 286 | 20231020 | 144700 | 42080627500 | 142000 | 141900 | 142100 | 141900 | 967 |
| 287 | 20231020 | 144600 | 41943325000 | 141900 | 141900 | 142000 | 141900 | 862 |
| 288 | 20231020 | 144500 | 41820954000 | 142000 | 142000 | 142000 | 141900 | 394 |
| 289 | 20231020 | 144400 | 41765036800 | 142000 | 141900 | 142000 | 141900 | 370 |
| 290 | 20231020 | 144300 | 41712524200 | 142000 | 142000 | 142100 | 141900 | 1084 |
| 291 | 20231020 | 144200 | 41558586700 | 142000 | 142100 | 142100 | 142000 | 923 |
| 292 | 20231020 | 144100 | 41427507000 | 142100 | 142100 | 142100 | 142000 | 669 |
| 293 | 20231020 | 144000 | 41332495500 | 142000 | 142000 | 142100 | 142000 | 483 |
| 294 | 20231020 | 143900 | 41263896500 | 142000 | 142000 | 142100 | 142000 | 487 |
| 295 | 20231020 | 143800 | 41194732300 | 142000 | 142100 | 142100 | 142000 | 254 |
| 296 | 20231020 | 143700 | 41158656600 | 142000 | 142000 | 142100 | 142000 | 377 |
| 297 | 20231020 | 143600 | 41105113900 | 142100 | 142200 | 142300 | 142000 | 1535 |
| 298 | 20231020 | 143500 | 40886932400 | 142200 | 142200 | 142300 | 142200 | 712 |
| 299 | 20231020 | 143400 | 40785662900 | 142300 | 142300 | 142400 | 142200 | 1186 |
| 300 | 20231020 | 143300 | 40616949500 | 142300 | 142400 | 142400 | 142300 | 458 |
| 301 | 20231020 | 143200 | 40551768600 | 142300 | 142300 | 142400 | 142300 | 449 |
| 302 | 20231020 | 143100 | 40487860000 | 142300 | 142300 | 142400 | 142300 | 256 |
| 303 | 20231020 | 143000 | 40451429300 | 142300 | 142200 | 142400 | 142000 | 895 |
| 304 | 20231020 | 142900 | 40324175600 | 142300 | 142100 | 142300 | 142000 | 3591 |
| 305 | 20231020 | 142800 | 39813702500 | 142000 | 142000 | 142100 | 142000 | 470 |
| 306 | 20231020 | 142700 | 39746942600 | 142000 | 142100 | 142100 | 142000 | 1322 |
| 307 | 20231020 | 142600 | 39559201800 | 142100 | 142200 | 142200 | 142100 | 987 |
| 308 | 20231020 | 142500 | 39418947200 | 142200 | 142100 | 142200 | 142100 | 610 |
| 309 | 20231020 | 142400 | 39332233100 | 142200 | 142200 | 142300 | 142100 | 856 |
| 310 | 20231020 | 142300 | 39210523800 | 142200 | 142300 | 142300 | 142200 | 1402 |
| 311 | 20231020 | 142200 | 39011140400 | 142200 | 142300 | 142400 | 142200 | 650 |
| 312 | 20231020 | 142100 | 38918651700 | 142400 | 142300 | 142400 | 142300 | 115 |
| 313 | 20231020 | 142000 | 38902285500 | 142400 | 142300 | 142400 | 142300 | 1141 |
| 314 | 20231020 | 141900 | 38739899000 | 142400 | 142400 | 142400 | 142300 | 371 |
| 315 | 20231020 | 141800 | 38687101500 | 142300 | 142400 | 142400 | 142300 | 411 |
| 316 | 20231020 | 141700 | 38628596800 | 142300 | 142300 | 142400 | 142300 | 499 |
| 317 | 20231020 | 141600 | 38557557800 | 142300 | 142300 | 142400 | 142300 | 543 |
| 318 | 20231020 | 141500 | 38480280600 | 142400 | 142300 | 142400 | 142300 | 747 |
| 319 | 20231020 | 141400 | 38373961500 | 142300 | 142300 | 142400 | 142300 | 546 |
| 320 | 20231020 | 141300 | 38296245000 | 142400 | 142300 | 142400 | 142300 | 479 |
| 321 | 20231020 | 141200 | 38228057200 | 142400 | 142400 | 142400 | 142300 | 161 |
| 322 | 20231020 | 141100 | 38205143000 | 142400 | 142400 | 142400 | 142300 | 315 |
| 323 | 20231020 | 141000 | 38160302600 | 142300 | 142300 | 142400 | 142300 | 355 |
| 324 | 20231020 | 140900 | 38109777400 | 142400 | 142400 | 142400 | 142300 | 296 |
| 325 | 20231020 | 140800 | 38067640500 | 142300 | 142300 | 142400 | 142300 | 435 |
| 326 | 20231020 | 140700 | 38005730900 | 142400 | 142300 | 142400 | 142300 | 650 |
| 327 | 20231020 | 140600 | 37913201800 | 142400 | 142300 | 142400 | 142300 | 476 |
| 328 | 20231020 | 140500 | 37845428100 | 142400 | 142300 | 142400 | 142300 | 415 |
| 329 | 20231020 | 140400 | 37786353700 | 142400 | 142300 | 142400 | 142300 | 203 |
| 330 | 20231020 | 140300 | 37757460300 | 142400 | 142300 | 142400 | 142200 | 1574 |
| 331 | 20231020 | 140200 | 37533480000 | 142400 | 142300 | 142400 | 142300 | 725 |
| 332 | 20231020 | 140100 | 37430309600 | 142400 | 142400 | 142400 | 142300 | 664 |
| 333 | 20231020 | 140000 | 37335780500 | 142300 | 142300 | 142400 | 142300 | 567 |
| 334 | 20231020 | 135900 | 37255060500 | 142300 | 142300 | 142400 | 142300 | 496 |
| 335 | 20231020 | 135800 | 37184460500 | 142300 | 142300 | 142400 | 142300 | 413 |
| 336 | 20231020 | 135700 | 37125666700 | 142300 | 142300 | 142400 | 142300 | 176 |
| 337 | 20231020 | 135600 | 37100618400 | 142300 | 142400 | 142500 | 142300 | 783 |
| 338 | 20231020 | 135500 | 36989131500 | 142500 | 142700 | 142700 | 142500 | 645 |
| 339 | 20231020 | 135400 | 36897187200 | 142700 | 142700 | 142700 | 142600 | 231 |
| 340 | 20231020 | 135300 | 36864241900 | 142600 | 142400 | 142700 | 142400 | 2722 |
| 341 | 20231020 | 135200 | 36476228900 | 142400 | 142400 | 142500 | 142300 | 882 |
| 342 | 20231020 | 135100 | 36350631500 | 142400 | 142300 | 142400 | 142300 | 2122 |
| 343 | 20231020 | 135000 | 36048474100 | 142400 | 142300 | 142400 | 142300 | 463 |
| 344 | 20231020 | 134900 | 35982572400 | 142300 | 142400 | 142400 | 142300 | 848 |
| 345 | 20231020 | 134800 | 35861899200 | 142300 | 142300 | 142400 | 142300 | 776 |
| 346 | 20231020 | 134700 | 35751470900 | 142300 | 142300 | 142400 | 142300 | 648 |
| 347 | 20231020 | 134600 | 35659221900 | 142400 | 142400 | 142400 | 142300 | 134 |
| 348 | 20231020 | 134500 | 35640147300 | 142300 | 142300 | 142400 | 142200 | 1489 |
| 349 | 20231020 | 134400 | 35428257300 | 142400 | 142400 | 142400 | 142300 | 1007 |
| 350 | 20231020 | 134300 | 35284888600 | 142300 | 142400 | 142500 | 142300 | 610 |
| 351 | 20231020 | 134200 | 35198032200 | 142400 | 142700 | 142700 | 142400 | 1005 |
| 352 | 20231020 | 134100 | 35054795500 | 142700 | 142800 | 142900 | 142700 | 3197 |
| 353 | 20231020 | 134000 | 34598382700 | 142700 | 142700 | 142800 | 142600 | 713 |
| 354 | 20231020 | 133900 | 34496607700 | 142700 | 142600 | 142700 | 142500 | 490 |
| 355 | 20231020 | 133800 | 34426732700 | 142600 | 142700 | 142700 | 142600 | 319 |
| 356 | 20231020 | 133700 | 34381236600 | 142600 | 142700 | 142700 | 142500 | 605 |
| 357 | 20231020 | 133600 | 34294989900 | 142700 | 142700 | 142800 | 142500 | 1127 |
| 358 | 20231020 | 133500 | 34134202900 | 142800 | 142500 | 142800 | 142400 | 5472 |
| 359 | 20231020 | 133400 | 33354078600 | 142400 | 142400 | 142500 | 142400 | 385 |
| 360 | 20231020 | 133300 | 33299246100 | 142400 | 142300 | 142500 | 142300 | 1946 |
| 361 | 20231020 | 133200 | 33022092000 | 142400 | 142300 | 142400 | 142300 | 1245 |
| 362 | 20231020 | 133100 | 32844838900 | 142300 | 142400 | 142400 | 142300 | 2545 |
| 363 | 20231020 | 133000 | 32482459300 | 142300 | 142200 | 142400 | 142200 | 1920 |
| 364 | 20231020 | 132900 | 32209241000 | 142300 | 142200 | 142300 | 142200 | 670 |
| 365 | 20231020 | 132800 | 32113918700 | 142200 | 142300 | 142300 | 142200 | 154 |
| 366 | 20231020 | 132700 | 32092017500 | 142200 | 142200 | 142300 | 142100 | 966 |
| 367 | 20231020 | 132600 | 31954659300 | 142200 | 142300 | 142300 | 142200 | 165 |
| 368 | 20231020 | 132500 | 31931192600 | 142200 | 142200 | 142300 | 142200 | 257 |
| 369 | 20231020 | 132400 | 31894644600 | 142200 | 142200 | 142300 | 142200 | 704 |
| 370 | 20231020 | 132300 | 31794528300 | 142200 | 142300 | 142300 | 142200 | 168 |
| 371 | 20231020 | 132200 | 31770636200 | 142300 | 142200 | 142300 | 142200 | 247 |
| 372 | 20231020 | 132100 | 31735508000 | 142200 | 142200 | 142300 | 142200 | 371 |
| 373 | 20231020 | 132000 | 31682749500 | 142300 | 142300 | 142300 | 142200 | 81 |
| 374 | 20231020 | 131900 | 31671228600 | 142200 | 142300 | 142400 | 142200 | 422 |
| 375 | 20231020 | 131800 | 31611190700 | 142400 | 142300 | 142400 | 142300 | 667 |
| 376 | 20231020 | 131700 | 31516273100 | 142300 | 142300 | 142400 | 142300 | 149 |
| 377 | 20231020 | 131600 | 31495068600 | 142300 | 142200 | 142400 | 142200 | 905 |
| 378 | 20231020 | 131500 | 31366299700 | 142200 | 142200 | 142300 | 142100 | 886 |
| 379 | 20231020 | 131400 | 31240322600 | 142200 | 142200 | 142200 | 142000 | 485 |
| 380 | 20231020 | 131300 | 31171386200 | 142100 | 142200 | 142200 | 142100 | 603 |
| 381 | 20231020 | 131200 | 31085664200 | 142200 | 142400 | 142400 | 142200 | 277 |
| 382 | 20231020 | 131100 | 31046244500 | 142400 | 142400 | 142400 | 142300 | 130 |
| 383 | 20231020 | 131000 | 31027742900 | 142300 | 142400 | 142400 | 142300 | 1069 |
| 384 | 20231020 | 130900 | 30875547100 | 142300 | 142300 | 142400 | 142300 | 388 |
| 385 | 20231020 | 130800 | 30820332300 | 142300 | 142200 | 142400 | 142200 | 514 |
| 386 | 20231020 | 130700 | 30747190000 | 142200 | 142300 | 142400 | 142200 | 1371 |
| 387 | 20231020 | 130600 | 30552116100 | 142300 | 142400 | 142400 | 142300 | 593 |
| 388 | 20231020 | 130500 | 30467686200 | 142400 | 142700 | 142800 | 142400 | 1158 |
| 389 | 20231020 | 130400 | 30302511200 | 142800 | 142900 | 143100 | 142700 | 3463 |
| 390 | 20231020 | 130300 | 29807649900 | 142900 | 142900 | 142900 | 142800 | 783 |
| 391 | 20231020 | 130200 | 29695782600 | 142800 | 142600 | 142800 | 142600 | 655 |
| 392 | 20231020 | 130100 | 29602302100 | 142700 | 142300 | 142700 | 142300 | 445 |
| 393 | 20231020 | 130000 | 29538842100 | 142400 | 142300 | 142400 | 142300 | 1031 |
| 394 | 20231020 | 125900 | 29392038500 | 142400 | 142400 | 142400 | 142300 | 377 |
| 395 | 20231020 | 125800 | 29338382200 | 142300 | 142400 | 142400 | 142300 | 189 |
| 396 | 20231020 | 125700 | 29311481800 | 142400 | 142200 | 142400 | 142200 | 525 |
| 397 | 20231020 | 125600 | 29236775500 | 142200 | 142200 | 142300 | 142100 | 2668 |
| 398 | 20231020 | 125500 | 28857310200 | 142200 | 142100 | 142200 | 142100 | 1827 |
| 399 | 20231020 | 125400 | 28597517600 | 142200 | 142100 | 142200 | 142100 | 251 |
| 400 | 20231020 | 125300 | 28561835800 | 142200 | 142300 | 142400 | 142200 | 2876 |
| 401 | 20231020 | 125200 | 28152725700 | 142300 | 142400 | 142400 | 142300 | 219 |
| 402 | 20231020 | 125100 | 28121554400 | 142300 | 142600 | 142600 | 142300 | 893 |
| 403 | 20231020 | 125000 | 27994372400 | 142500 | 142900 | 142900 | 142500 | 1292 |
| 404 | 20231020 | 124900 | 27810111000 | 142900 | 142300 | 143000 | 142300 | 7069 |
| 405 | 20231020 | 124800 | 26802233000 | 142400 | 142300 | 142400 | 142300 | 192 |
| 406 | 20231020 | 124700 | 26774902900 | 142400 | 142300 | 142400 | 142300 | 1089 |
| 407 | 20231020 | 124600 | 26619855400 | 142300 | 142300 | 142400 | 142300 | 531 |
| 408 | 20231020 | 124500 | 26544264500 | 142300 | 142200 | 142300 | 142200 | 1547 |
| 409 | 20231020 | 124400 | 26324134400 | 142200 | 142300 | 142300 | 142200 | 876 |
| 410 | 20231020 | 124300 | 26199508700 | 142300 | 142300 | 142400 | 142200 | 494 |
| 411 | 20231020 | 124200 | 26129219600 | 142300 | 142300 | 142400 | 142200 | 636 |
| 412 | 20231020 | 124100 | 26038718900 | 142300 | 142200 | 142400 | 142200 | 925 |
| 413 | 20231020 | 124000 | 25907109600 | 142200 | 142000 | 142300 | 142000 | 559 |
| 414 | 20231020 | 123900 | 25827686300 | 142000 | 142200 | 142200 | 142000 | 730 |
| 415 | 20231020 | 123800 | 25723991500 | 142200 | 142300 | 142300 | 142200 | 614 |
| 416 | 20231020 | 123700 | 25636636700 | 142300 | 142300 | 142400 | 142300 | 309 |
| 417 | 20231020 | 123600 | 25592665100 | 142400 | 142300 | 142400 | 142300 | 458 |
| 418 | 20231020 | 123500 | 25527486100 | 142400 | 142200 | 142400 | 142200 | 1113 |
| 419 | 20231020 | 123400 | 25369112300 | 142300 | 142300 | 142400 | 142100 | 1505 |
| 420 | 20231020 | 123300 | 25155068600 | 142400 | 142300 | 142400 | 142200 | 563 |
| 421 | 20231020 | 123200 | 25074973200 | 142400 | 142100 | 142400 | 142000 | 1804 |
| 422 | 20231020 | 123100 | 24818512200 | 142100 | 142100 | 142200 | 142100 | 407 |
| 423 | 20231020 | 123000 | 24760669600 | 142200 | 142400 | 142400 | 142100 | 489 |
| 424 | 20231020 | 122900 | 24691128500 | 142400 | 142400 | 142400 | 142200 | 576 |
| 425 | 20231020 | 122800 | 24609140300 | 142400 | 142000 | 142400 | 142000 | 1371 |
| 426 | 20231020 | 122700 | 24414106300 | 142100 | 142100 | 142200 | 142000 | 349 |
| 427 | 20231020 | 122600 | 24364506800 | 142000 | 142000 | 142000 | 141900 | 1116 |
| 428 | 20231020 | 122500 | 24206065000 | 142000 | 141900 | 142000 | 141800 | 415 |
| 429 | 20231020 | 122400 | 24147179200 | 141900 | 141800 | 141900 | 141700 | 1633 |
| 430 | 20231020 | 122300 | 23915571300 | 141700 | 141800 | 141800 | 141700 | 152 |
| 431 | 20231020 | 122200 | 23894029100 | 141800 | 141800 | 141900 | 141700 | 295 |
| 432 | 20231020 | 122100 | 23852206500 | 141800 | 141800 | 141900 | 141800 | 276 |
| 433 | 20231020 | 122000 | 23813069100 | 141800 | 141900 | 141900 | 141800 | 186 |
| 434 | 20231020 | 121900 | 23786689000 | 141900 | 141900 | 142000 | 141800 | 366 |
| 435 | 20231020 | 121800 | 23734756500 | 141900 | 142000 | 142100 | 141900 | 186 |
| 436 | 20231020 | 121700 | 23708345700 | 142000 | 142100 | 142100 | 142000 | 449 |
| 437 | 20231020 | 121600 | 23644571000 | 142000 | 142100 | 142100 | 142000 | 454 |
| 438 | 20231020 | 121500 | 23580101000 | 142100 | 142200 | 142300 | 142000 | 1178 |
| 439 | 20231020 | 121400 | 23412623100 | 142200 | 142300 | 142300 | 142200 | 97 |
| 440 | 20231020 | 121300 | 23398825200 | 142200 | 142100 | 142300 | 142100 | 1780 |
| 441 | 20231020 | 121200 | 23145730700 | 142200 | 142100 | 142200 | 142100 | 424 |
| 442 | 20231020 | 121100 | 23085450200 | 142200 | 142000 | 142200 | 142000 | 800 |
| 443 | 20231020 | 121000 | 22971767300 | 142000 | 142000 | 142100 | 142000 | 436 |
| 444 | 20231020 | 120900 | 22909854100 | 142000 | 142200 | 142200 | 142000 | 569 |
| 445 | 20231020 | 120800 | 22829003100 | 142200 | 142100 | 142300 | 142000 | 1421 |
| 446 | 20231020 | 120700 | 22626996400 | 142100 | 142000 | 142100 | 141900 | 714 |
| 447 | 20231020 | 120600 | 22525594200 | 142000 | 141900 | 142000 | 141900 | 209 |
| 448 | 20231020 | 120500 | 22495936800 | 141900 | 142100 | 142100 | 141900 | 1368 |
| 449 | 20231020 | 120400 | 22301674500 | 142100 | 141900 | 142200 | 141900 | 1457 |
| 450 | 20231020 | 120300 | 22094780100 | 141900 | 142200 | 142200 | 141900 | 1865 |
| 451 | 20231020 | 120200 | 21829869300 | 142200 | 142100 | 142200 | 142000 | 1054 |
| 452 | 20231020 | 120100 | 21680042800 | 142100 | 142100 | 142100 | 142000 | 1601 |
| 453 | 20231020 | 120000 | 21452653700 | 142000 | 142200 | 142300 | 142000 | 1405 |
| 454 | 20231020 | 115900 | 21252991900 | 142300 | 141900 | 142400 | 141800 | 2644 |
| 455 | 20231020 | 115800 | 20877307500 | 141900 | 141600 | 141900 | 141600 | 1639 |
| 456 | 20231020 | 115700 | 20644955700 | 141600 | 141400 | 141700 | 141400 | 1084 |
| 457 | 20231020 | 115600 | 20491596100 | 141400 | 141300 | 141400 | 141200 | 561 |
| 458 | 20231020 | 115500 | 20412346400 | 141300 | 141300 | 141400 | 141200 | 1009 |
| 459 | 20231020 | 115400 | 20269778200 | 141300 | 141200 | 141300 | 141200 | 135 |
| 460 | 20231020 | 115300 | 20250715100 | 141200 | 141200 | 141300 | 141100 | 371 |
| 461 | 20231020 | 115200 | 20198330300 | 141300 | 141200 | 141300 | 141200 | 741 |
| 462 | 20231020 | 115100 | 20093636600 | 141200 | 141100 | 141200 | 141100 | 879 |
| 463 | 20231020 | 115000 | 19969547400 | 141100 | 141200 | 141300 | 141100 | 1219 |
| 464 | 20231020 | 114900 | 19797465700 | 141100 | 141100 | 141200 | 141100 | 478 |
| 465 | 20231020 | 114800 | 19730016700 | 141100 | 141200 | 141200 | 141000 | 1006 |
| 466 | 20231020 | 114700 | 19588074700 | 141000 | 141100 | 141200 | 141000 | 638 |
| 467 | 20231020 | 114600 | 19498070300 | 141000 | 141000 | 141100 | 140900 | 452 |
| 468 | 20231020 | 114500 | 19434328400 | 141000 | 141000 | 141000 | 140900 | 788 |
| 469 | 20231020 | 114400 | 19323223600 | 141000 | 141000 | 141100 | 141000 | 144 |
| 470 | 20231020 | 114300 | 19302915200 | 141100 | 141100 | 141100 | 141000 | 467 |
| 471 | 20231020 | 114200 | 19237033500 | 141000 | 141000 | 141100 | 141000 | 789 |
| 472 | 20231020 | 114100 | 19125742600 | 141000 | 141100 | 141100 | 141000 | 290 |
| 473 | 20231020 | 114000 | 19084828200 | 141100 | 141100 | 141100 | 141000 | 264 |
| 474 | 20231020 | 113900 | 19047582000 | 141100 | 141000 | 141200 | 141000 | 1016 |
| 475 | 20231020 | 113800 | 18904164400 | 141000 | 141000 | 141100 | 140900 | 380 |
| 476 | 20231020 | 113700 | 18850589500 | 141000 | 141000 | 141100 | 140900 | 685 |
| 477 | 20231020 | 113600 | 18753987400 | 141100 | 141000 | 141200 | 141000 | 279 |
| 478 | 20231020 | 113500 | 18714646000 | 141100 | 141000 | 141100 | 141000 | 983 |
| 479 | 20231020 | 113400 | 18576015400 | 141000 | 140900 | 141000 | 140900 | 921 |
| 480 | 20231020 | 113300 | 18446168700 | 140900 | 140900 | 141000 | 140900 | 881 |
| 481 | 20231020 | 113200 | 18322016400 | 141000 | 141000 | 141000 | 140900 | 928 |
| 482 | 20231020 | 113100 | 18191184000 | 140900 | 140900 | 141000 | 140900 | 104 |
| 483 | 20231020 | 113000 | 18176527900 | 140900 | 140900 | 141000 | 140900 | 447 |
| 484 | 20231020 | 112900 | 18113512000 | 141000 | 141000 | 141100 | 140900 | 1121 |
| 485 | 20231020 | 112800 | 17955458900 | 141000 | 141000 | 141100 | 141000 | 562 |
| 486 | 20231020 | 112700 | 17876195500 | 141000 | 141200 | 141300 | 141000 | 462 |
| 487 | 20231020 | 112600 | 17811016400 | 141200 | 141300 | 141300 | 141200 | 1359 |
| 488 | 20231020 | 112500 | 17619003100 | 141300 | 141400 | 141500 | 141300 | 282 |
| 489 | 20231020 | 112400 | 17579129600 | 141400 | 141400 | 141500 | 141400 | 208 |
| 490 | 20231020 | 112300 | 17549717600 | 141400 | 141200 | 141500 | 141200 | 1044 |
| 491 | 20231020 | 112200 | 17402133100 | 141200 | 141300 | 141300 | 141200 | 252 |
| 492 | 20231020 | 112100 | 17366549700 | 141200 | 141200 | 141400 | 141100 | 1133 |
| 493 | 20231020 | 112000 | 17206573200 | 141200 | 141300 | 141300 | 141100 | 927 |
| 494 | 20231020 | 111900 | 17075669000 | 141300 | 141100 | 141300 | 141100 | 750 |
| 495 | 20231020 | 111800 | 16969748700 | 141100 | 141200 | 141200 | 141000 | 391 |
| 496 | 20231020 | 111700 | 16914576000 | 141100 | 141200 | 141200 | 141000 | 547 |
| 497 | 20231020 | 111600 | 16837385700 | 141200 | 141100 | 141200 | 141100 | 325 |
| 498 | 20231020 | 111500 | 16791518300 | 141100 | 141100 | 141200 | 141100 | 259 |
| 499 | 20231020 | 111400 | 16754972200 | 141100 | 141100 | 141200 | 141000 | 348 |
| 500 | 20231020 | 111300 | 16705873500 | 141100 | 141100 | 141300 | 141100 | 593 |
| 501 | 20231020 | 111200 | 16622162500 | 141100 | 141100 | 141200 | 141100 | 335 |
| 502 | 20231020 | 111100 | 16574870200 | 141100 | 141200 | 141300 | 141100 | 318 |
| 503 | 20231020 | 111000 | 16529970000 | 141300 | 141100 | 141400 | 141100 | 640 |
| 504 | 20231020 | 110900 | 16439581700 | 141100 | 141100 | 141200 | 141100 | 395 |
| 505 | 20231020 | 110800 | 16383845100 | 141000 | 141000 | 141100 | 141000 | 388 |
| 506 | 20231020 | 110700 | 16329111100 | 141000 | 141200 | 141300 | 141000 | 503 |
| 507 | 20231020 | 110600 | 16258129600 | 141200 | 141100 | 141200 | 141100 | 392 |
| 508 | 20231020 | 110500 | 16202793700 | 141100 | 141000 | 141200 | 141000 | 608 |
| 509 | 20231020 | 110400 | 16117018800 | 141000 | 141000 | 141100 | 141000 | 627 |
| 510 | 20231020 | 110300 | 16028569600 | 141000 | 141100 | 141100 | 141000 | 1821 |
| 511 | 20231020 | 110200 | 15771689900 | 141100 | 141100 | 141200 | 141000 | 298 |
| 512 | 20231020 | 110100 | 15729654900 | 141100 | 141200 | 141200 | 141100 | 540 |
| 513 | 20231020 | 110000 | 15653439000 | 141100 | 141100 | 141200 | 141100 | 139 |
| 514 | 20231020 | 105900 | 15633824300 | 141100 | 141100 | 141200 | 141100 | 747 |
| 515 | 20231020 | 105800 | 15528389000 | 141200 | 141200 | 141200 | 141100 | 113 |
| 516 | 20231020 | 105700 | 15512440000 | 141100 | 141100 | 141200 | 141000 | 287 |
| 517 | 20231020 | 105600 | 15471942500 | 141100 | 141100 | 141200 | 141000 | 389 |
| 518 | 20231020 | 105500 | 15417080400 | 141100 | 141000 | 141100 | 141000 | 365 |
| 519 | 20231020 | 105400 | 15365587400 | 141100 | 141100 | 141100 | 141000 | 433 |
| 520 | 20231020 | 105300 | 15304510600 | 141000 | 141200 | 141200 | 141000 | 239 |
| 521 | 20231020 | 105200 | 15270784500 | 141100 | 141000 | 141200 | 140900 | 434 |
| 522 | 20231020 | 105100 | 15209582800 | 141000 | 141000 | 141100 | 140900 | 1231 |
| 523 | 20231020 | 105000 | 15036011700 | 141000 | 141100 | 141200 | 141000 | 557 |
| 524 | 20231020 | 104900 | 14957434700 | 141100 | 141100 | 141200 | 141100 | 226 |
| 525 | 20231020 | 104800 | 14925545200 | 141100 | 141000 | 141200 | 141000 | 310 |
| 526 | 20231020 | 104700 | 14881820700 | 141100 | 140900 | 141200 | 140900 | 438 |
| 527 | 20231020 | 104600 | 14820032000 | 141000 | 140900 | 141000 | 140800 | 880 |
| 528 | 20231020 | 104500 | 14696003200 | 140800 | 140800 | 140900 | 140700 | 252 |
| 529 | 20231020 | 104400 | 14660534600 | 140800 | 140700 | 140800 | 140700 | 371 |
| 530 | 20231020 | 104300 | 14608316400 | 140800 | 140900 | 141000 | 140700 | 543 |
| 531 | 20231020 | 104200 | 14531863000 | 140900 | 140900 | 140900 | 140800 | 2489 |
| 532 | 20231020 | 104100 | 14181172000 | 140900 | 140800 | 140900 | 140700 | 812 |
| 533 | 20231020 | 104000 | 14066801600 | 140900 | 140900 | 140900 | 140800 | 106 |
| 534 | 20231020 | 103900 | 14051875200 | 140800 | 141000 | 141000 | 140800 | 485 |
| 535 | 20231020 | 103800 | 13983510000 | 141000 | 141100 | 141200 | 140900 | 386 |
| 536 | 20231020 | 103700 | 13929083500 | 141200 | 141000 | 141200 | 140900 | 1292 |
| 537 | 20231020 | 103600 | 13746845800 | 140900 | 140900 | 141000 | 140900 | 202 |
| 538 | 20231020 | 103500 | 13718383300 | 141000 | 140900 | 141100 | 140900 | 550 |
| 539 | 20231020 | 103400 | 13640847600 | 141000 | 140800 | 141000 | 140700 | 944 |
| 540 | 20231020 | 103300 | 13507852500 | 140800 | 140900 | 141000 | 140700 | 1353 |
| 541 | 20231020 | 103200 | 13317234700 | 140900 | 141000 | 141000 | 140900 | 266 |
| 542 | 20231020 | 103100 | 13279732100 | 141000 | 141000 | 141000 | 140900 | 207 |
| 543 | 20231020 | 103000 | 13250552100 | 141000 | 141000 | 141100 | 140900 | 876 |
| 544 | 20231020 | 102900 | 13127011100 | 141000 | 141000 | 141100 | 140800 | 1128 |
| 545 | 20231020 | 102800 | 12968018900 | 140900 | 141000 | 141000 | 140800 | 775 |
| 546 | 20231020 | 102700 | 12858776200 | 141000 | 140700 | 141000 | 140700 | 905 |
| 547 | 20231020 | 102600 | 12731350800 | 140600 | 140700 | 140800 | 140600 | 784 |
| 548 | 20231020 | 102500 | 12621051700 | 140700 | 140700 | 140700 | 140600 | 635 |
| 549 | 20231020 | 102400 | 12531723500 | 140600 | 140600 | 140700 | 140600 | 72 |
| 550 | 20231020 | 102300 | 12521598700 | 140600 | 140700 | 140700 | 140600 | 440 |
| 551 | 20231020 | 102200 | 12459710800 | 140700 | 140700 | 140700 | 140500 | 2346 |
| 552 | 20231020 | 102100 | 12129939000 | 140600 | 141100 | 141100 | 140600 | 1199 |
| 553 | 20231020 | 102000 | 11961167900 | 141000 | 141000 | 141100 | 141000 | 226 |
| 554 | 20231020 | 101900 | 11929301300 | 141000 | 140800 | 141400 | 140800 | 1678 |
| 555 | 20231020 | 101800 | 11692615000 | 140900 | 140900 | 140900 | 140800 | 271 |
| 556 | 20231020 | 101700 | 11654447100 | 140900 | 140700 | 140900 | 140700 | 430 |
| 557 | 20231020 | 101600 | 11593907600 | 140700 | 140800 | 140800 | 140600 | 841 |
| 558 | 20231020 | 101500 | 11475579500 | 140700 | 140800 | 140800 | 140700 | 174 |
| 559 | 20231020 | 101400 | 11451093500 | 140700 | 140800 | 140800 | 140600 | 295 |
| 560 | 20231020 | 101300 | 11409593500 | 140800 | 141000 | 141000 | 140700 | 623 |
| 561 | 20231020 | 101200 | 11321870300 | 141000 | 140800 | 141200 | 140800 | 1115 |
| 562 | 20231020 | 101100 | 11164750000 | 140700 | 140700 | 140800 | 140700 | 146 |
| 563 | 20231020 | 101000 | 11144206900 | 140700 | 140600 | 140800 | 140500 | 783 |
| 564 | 20231020 | 100900 | 11034098300 | 140600 | 140600 | 140600 | 140500 | 273 |
| 565 | 20231020 | 100800 | 10995739500 | 140500 | 140500 | 140600 | 140400 | 540 |
| 566 | 20231020 | 100700 | 10919871100 | 140400 | 140400 | 140500 | 140400 | 628 |
| 567 | 20231020 | 100600 | 10831692000 | 140500 | 140500 | 140500 | 140400 | 654 |
| 568 | 20231020 | 100500 | 10739830900 | 140500 | 140600 | 140700 | 140400 | 2194 |
| 569 | 20231020 | 100400 | 10431552000 | 140600 | 140500 | 140700 | 140500 | 1126 |
| 570 | 20231020 | 100300 | 10273239900 | 140600 | 140700 | 140700 | 140500 | 845 |
| 571 | 20231020 | 100200 | 10154433500 | 140700 | 140700 | 140700 | 140600 | 850 |
| 572 | 20231020 | 100100 | 10034867500 | 140600 | 140700 | 140700 | 140600 | 540 |
| 573 | 20231020 | 100000 | 9958918500 | 140700 | 141000 | 141000 | 140600 | 698 |
| 574 | 20231020 | 095900 | 9860640500 | 140900 | 140800 | 141000 | 140800 | 1073 |
| 575 | 20231020 | 095800 | 9709443800 | 140800 | 140800 | 140900 | 140700 | 216 |
| 576 | 20231020 | 095700 | 9679032500 | 140800 | 140900 | 141000 | 140700 | 833 |
| 577 | 20231020 | 095600 | 9561675900 | 140800 | 140800 | 141000 | 140800 | 636 |
| 578 | 20231020 | 095500 | 9472072300 | 140900 | 140700 | 140900 | 140700 | 301 |
| 579 | 20231020 | 095400 | 9429699400 | 140600 | 140500 | 140800 | 140500 | 1332 |
| 580 | 20231020 | 095300 | 9242374900 | 140500 | 140500 | 140600 | 140400 | 1026 |
| 581 | 20231020 | 095200 | 9098261300 | 140500 | 140500 | 140600 | 140400 | 1572 |
| 582 | 20231020 | 095100 | 8877348000 | 140600 | 140700 | 140800 | 140600 | 1729 |
| 583 | 20231020 | 095000 | 8634136700 | 140800 | 140800 | 140900 | 140700 | 639 |
| 584 | 20231020 | 094900 | 8544138100 | 140800 | 140800 | 140900 | 140700 | 1221 |
| 585 | 20231020 | 094800 | 8372224800 | 140800 | 140800 | 140800 | 140700 | 1219 |
| 586 | 20231020 | 094700 | 8200647700 | 140800 | 140900 | 140900 | 140700 | 1363 |
| 587 | 20231020 | 094600 | 8008763400 | 140900 | 141200 | 141200 | 140800 | 3123 |
| 588 | 20231020 | 094500 | 7568404100 | 141200 | 141000 | 141200 | 141000 | 711 |
| 589 | 20231020 | 094400 | 7468100800 | 141000 | 141100 | 141100 | 141000 | 1153 |
| 590 | 20231020 | 094300 | 7305505300 | 141100 | 141300 | 141300 | 141100 | 2490 |
| 591 | 20231020 | 094200 | 6954042100 | 141300 | 141300 | 141400 | 141200 | 724 |
| 592 | 20231020 | 094100 | 6851790100 | 141300 | 141300 | 141400 | 141200 | 960 |
| 593 | 20231020 | 094000 | 6716169800 | 141200 | 141400 | 141400 | 141200 | 1532 |
| 594 | 20231020 | 093900 | 6499647200 | 141500 | 141500 | 141500 | 141400 | 1340 |
| 595 | 20231020 | 093800 | 6310057300 | 141500 | 141700 | 141700 | 141500 | 906 |
| 596 | 20231020 | 093700 | 6181766500 | 141700 | 141800 | 142000 | 141600 | 1352 |
| 597 | 20231020 | 093600 | 5990075000 | 141900 | 142000 | 142000 | 141800 | 438 |
| 598 | 20231020 | 093500 | 5927917800 | 142000 | 141900 | 142000 | 141800 | 608 |
| 599 | 20231020 | 093400 | 5841638000 | 141900 | 141900 | 142000 | 141800 | 540 |
| 600 | 20231020 | 093300 | 5764983700 | 142000 | 141900 | 142000 | 141800 | 908 |
| 601 | 20231020 | 093200 | 5636148700 | 142000 | 142200 | 142200 | 141900 | 1253 |
| 602 | 20231020 | 093100 | 5458214300 | 142200 | 142100 | 142300 | 142000 | 417 |
| 603 | 20231020 | 093000 | 5398942800 | 142200 | 142300 | 142400 | 142100 | 648 |
| 604 | 20231020 | 092900 | 5306742800 | 142400 | 142200 | 142400 | 142100 | 1009 |
| 605 | 20231020 | 092800 | 5163301500 | 142100 | 142100 | 142200 | 142100 | 669 |
| 606 | 20231020 | 092700 | 5068207600 | 142100 | 142200 | 142300 | 142100 | 689 |
| 607 | 20231020 | 092600 | 4970250200 | 142300 | 142200 | 142300 | 142200 | 514 |
| 608 | 20231020 | 092500 | 4897129700 | 142200 | 142200 | 142300 | 142000 | 2039 |
| 609 | 20231020 | 092400 | 4607233600 | 142200 | 142100 | 142200 | 142000 | 618 |
| 610 | 20231020 | 092300 | 4519437500 | 142000 | 141800 | 142000 | 141700 | 940 |
| 611 | 20231020 | 092200 | 4386150100 | 141700 | 142100 | 142100 | 141700 | 1790 |
| 612 | 20231020 | 092100 | 4132173600 | 142100 | 142000 | 142200 | 142000 | 1093 |
| 613 | 20231020 | 092000 | 3976883500 | 142000 | 142100 | 142100 | 141900 | 918 |
| 614 | 20231020 | 091900 | 3846585100 | 142100 | 141900 | 142100 | 141800 | 594 |
| 615 | 20231020 | 091800 | 3762294200 | 142000 | 142100 | 142100 | 141900 | 551 |
| 616 | 20231020 | 091700 | 3684048200 | 142100 | 142300 | 142300 | 142000 | 1896 |
| 617 | 20231020 | 091600 | 3414382700 | 142300 | 142500 | 142500 | 142200 | 579 |
| 618 | 20231020 | 091500 | 3331978700 | 142300 | 142500 | 142600 | 142300 | 1849 |
| 619 | 20231020 | 091400 | 3068589000 | 142600 | 142300 | 142600 | 142200 | 503 |
| 620 | 20231020 | 091300 | 2996985200 | 142300 | 142200 | 142300 | 142200 | 137 |
| 621 | 20231020 | 091200 | 2977503600 | 142200 | 142000 | 142300 | 141900 | 403 |
| 622 | 20231020 | 091100 | 2920242400 | 142000 | 142500 | 142500 | 141900 | 1259 |
| 623 | 20231020 | 091000 | 2741179700 | 142600 | 142400 | 142900 | 142400 | 1163 |
| 624 | 20231020 | 090900 | 2575311700 | 142500 | 142700 | 142700 | 142400 | 860 |
| 625 | 20231020 | 090800 | 2452755900 | 142700 | 142800 | 142900 | 142700 | 1983 |
| 626 | 20231020 | 090700 | 2169592000 | 142800 | 142900 | 142900 | 142600 | 534 |
| 627 | 20231020 | 090600 | 2093370500 | 142600 | 142900 | 143100 | 142600 | 2506 |
| 628 | 20231020 | 090500 | 1735368600 | 142900 | 142600 | 142900 | 142500 | 1527 |
| 629 | 20231020 | 090400 | 1517555400 | 142500 | 142100 | 142600 | 141900 | 2322 |
| 630 | 20231020 | 090300 | 1187250400 | 142000 | 142100 | 142100 | 141900 | 1402 |
| 631 | 20231020 | 090200 | 988143000 | 142100 | 142100 | 142200 | 142000 | 774 |
| 632 | 20231020 | 090100 | 878176500 | 141900 | 141700 | 142200 | 141700 | 993 |
| 633 | 20231020 | 090000 | 737102600 | 141700 | 141700 | 142200 | 141100 | 5029 |