34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 3 | 20231006 | 190000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20231006 | 185900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20231006 | 185800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20231006 | 185700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20231006 | 185600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20231006 | 185500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20231006 | 185400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20231006 | 185300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20231006 | 185200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20231006 | 185100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20231006 | 185000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20231006 | 184900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20231006 | 184800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20231006 | 184700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20231006 | 184600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20231006 | 184500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20231006 | 184400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20231006 | 184300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20231006 | 184200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20231006 | 184100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20231006 | 184000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20231006 | 183900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20231006 | 183800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20231006 | 183700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20231006 | 183600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20231006 | 183500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20231006 | 183400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20231006 | 183300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20231006 | 183200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20231006 | 183100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 33 | 20231006 | 183000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20231006 | 182900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20231006 | 182800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20231006 | 182700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20231006 | 182600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20231006 | 182500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20231006 | 182400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20231006 | 182300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20231006 | 182200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20231006 | 182100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20231006 | 182000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20231006 | 181900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20231006 | 181800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20231006 | 181700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20231006 | 181600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20231006 | 181500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20231006 | 181400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20231006 | 181300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20231006 | 181200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20231006 | 181100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20231006 | 181000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20231006 | 180900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20231006 | 180800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20231006 | 180700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20231006 | 180600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20231006 | 180500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20231006 | 180400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20231006 | 180300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20231006 | 180200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20231006 | 180100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 63 | 20231006 | 180000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20231006 | 175900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20231006 | 175800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20231006 | 175700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20231006 | 175600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20231006 | 175500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20231006 | 175400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20231006 | 175300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20231006 | 175200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20231006 | 175100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20231006 | 175000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20231006 | 174900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20231006 | 174800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20231006 | 174700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20231006 | 174600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20231006 | 174500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20231006 | 174400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20231006 | 174300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20231006 | 174200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20231006 | 174100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20231006 | 174000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20231006 | 173900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20231006 | 173800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20231006 | 173700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20231006 | 173600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20231006 | 173500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20231006 | 173400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20231006 | 173300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20231006 | 173200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20231006 | 173100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 93 | 20231006 | 173000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20231006 | 172900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20231006 | 172800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20231006 | 172700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20231006 | 172600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20231006 | 172500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20231006 | 172400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20231006 | 172300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20231006 | 172200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20231006 | 172100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20231006 | 172000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20231006 | 171900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20231006 | 171800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20231006 | 171700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20231006 | 171600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20231006 | 171500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20231006 | 171400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20231006 | 171300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20231006 | 171200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20231006 | 171100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20231006 | 171000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20231006 | 170900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20231006 | 170800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20231006 | 170700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20231006 | 170600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20231006 | 170500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20231006 | 170400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20231006 | 170300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20231006 | 170200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20231006 | 170100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 123 | 20231006 | 170000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20231006 | 165900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20231006 | 165800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20231006 | 165700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20231006 | 165600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20231006 | 165500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20231006 | 165400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20231006 | 165300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20231006 | 165200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20231006 | 165100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20231006 | 165000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20231006 | 164900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20231006 | 164800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20231006 | 164700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20231006 | 164600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20231006 | 164500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20231006 | 164400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20231006 | 164300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20231006 | 164200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20231006 | 164100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20231006 | 164000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20231006 | 163900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20231006 | 163800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20231006 | 163700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20231006 | 163600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20231006 | 163500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20231006 | 163400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20231006 | 163300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20231006 | 163200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20231006 | 163100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 153 | 20231006 | 163000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20231006 | 162900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20231006 | 162800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20231006 | 162700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20231006 | 162600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20231006 | 162500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20231006 | 162400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20231006 | 162300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20231006 | 162200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20231006 | 162100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20231006 | 162000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20231006 | 161900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20231006 | 161800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20231006 | 161700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20231006 | 161600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20231006 | 161500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20231006 | 161400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20231006 | 161300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20231006 | 161200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20231006 | 161100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20231006 | 161000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20231006 | 160900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20231006 | 160800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20231006 | 160700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20231006 | 160600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20231006 | 160500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20231006 | 160400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20231006 | 160300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20231006 | 160200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20231006 | 160100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 183 | 20231006 | 160000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20231006 | 155900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20231006 | 155800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20231006 | 155700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20231006 | 155600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20231006 | 155500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20231006 | 155400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20231006 | 155300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20231006 | 155200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20231006 | 155100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20231006 | 155000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20231006 | 154900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20231006 | 154800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20231006 | 154700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20231006 | 154600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20231006 | 154500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20231006 | 154400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20231006 | 154300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20231006 | 154200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20231006 | 154100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20231006 | 154000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20231006 | 153900 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20231006 | 153800 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231006 | 153700 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231006 | 153600 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231006 | 153500 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231006 | 153400 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231006 | 153300 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231006 | 153200 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231006 | 153100 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 213 | 20231006 | 153000 | 141571514850 | 50300 | 50300 | 50300 | 50300 | 21071 |
| 214 | 20231006 | 152900 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231006 | 152800 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20231006 | 152700 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20231006 | 152600 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20231006 | 152500 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20231006 | 152400 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20231006 | 152300 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20231006 | 152200 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20231006 | 152100 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 223 | 20231006 | 152000 | 140511643550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 224 | 20231006 | 151900 | 140511643550 | 50300 | 50300 | 50500 | 50300 | 13976 |
| 225 | 20231006 | 151800 | 139807387450 | 50300 | 50300 | 50400 | 50300 | 3976 |
| 226 | 20231006 | 151700 | 139607293350 | 50300 | 50400 | 50400 | 50200 | 5732 |
| 227 | 20231006 | 151600 | 139318916950 | 50300 | 50300 | 50400 | 50200 | 7959 |
| 228 | 20231006 | 151500 | 138918584650 | 50300 | 50300 | 50400 | 50300 | 3395 |
| 229 | 20231006 | 151400 | 138747779050 | 50300 | 50300 | 50400 | 50300 | 2633 |
| 230 | 20231006 | 151300 | 138615270250 | 50400 | 50400 | 50400 | 50300 | 3037 |
| 231 | 20231006 | 151200 | 138462440350 | 50300 | 50400 | 50400 | 50300 | 3494 |
| 232 | 20231006 | 151100 | 138286612550 | 50300 | 50300 | 50400 | 50300 | 5280 |
| 233 | 20231006 | 151000 | 138020997950 | 50300 | 50300 | 50400 | 50200 | 5452 |
| 234 | 20231006 | 150900 | 137746811450 | 50200 | 50300 | 50300 | 50200 | 3027 |
| 235 | 20231006 | 150800 | 137594712450 | 50300 | 50400 | 50400 | 50300 | 4620 |
| 236 | 20231006 | 150700 | 137362293750 | 50400 | 50200 | 50400 | 50100 | 7679 |
| 237 | 20231006 | 150600 | 136976342950 | 50200 | 50200 | 50300 | 50200 | 3793 |
| 238 | 20231006 | 150500 | 136785896250 | 50200 | 50200 | 50300 | 50100 | 3112 |
| 239 | 20231006 | 150400 | 136629683950 | 50200 | 50200 | 50200 | 50100 | 4563 |
| 240 | 20231006 | 150300 | 136400740150 | 50100 | 50300 | 50300 | 50100 | 1495 |
| 241 | 20231006 | 150200 | 136325772850 | 50300 | 50100 | 50300 | 50100 | 5397 |
| 242 | 20231006 | 150100 | 136054827850 | 50100 | 50100 | 50200 | 50000 | 9202 |
| 243 | 20231006 | 150000 | 135593547950 | 50000 | 50000 | 50100 | 49950 | 5736 |
| 244 | 20231006 | 145900 | 135306771850 | 49950 | 49850 | 50000 | 49850 | 10613 |
| 245 | 20231006 | 145800 | 134776570000 | 49850 | 49850 | 49900 | 49800 | 4520 |
| 246 | 20231006 | 145700 | 134551315950 | 49850 | 49850 | 49900 | 49800 | 2971 |
| 247 | 20231006 | 145600 | 134403188150 | 49900 | 49900 | 49900 | 49850 | 1259 |
| 248 | 20231006 | 145500 | 134340374750 | 49900 | 49900 | 49950 | 49800 | 4812 |
| 249 | 20231006 | 145400 | 134100400450 | 49900 | 49900 | 49950 | 49850 | 5409 |
| 250 | 20231006 | 145300 | 133830548850 | 49900 | 49950 | 50000 | 49850 | 6571 |
| 251 | 20231006 | 145200 | 133502611750 | 49950 | 49950 | 50000 | 49900 | 1651 |
| 252 | 20231006 | 145100 | 133420155950 | 49950 | 50000 | 50000 | 49900 | 995 |
| 253 | 20231006 | 145000 | 133370476950 | 49950 | 49950 | 50000 | 49900 | 3090 |
| 254 | 20231006 | 144900 | 133216091550 | 49900 | 49900 | 50000 | 49850 | 13763 |
| 255 | 20231006 | 144800 | 132529236300 | 49850 | 49950 | 49950 | 49850 | 10520 |
| 256 | 20231006 | 144700 | 132004227900 | 49950 | 49900 | 50100 | 49900 | 16072 |
| 257 | 20231006 | 144600 | 131201003000 | 49900 | 50000 | 50100 | 49900 | 17398 |
| 258 | 20231006 | 144500 | 130331557100 | 50000 | 50000 | 50100 | 50000 | 6984 |
| 259 | 20231006 | 144400 | 129982319400 | 50000 | 50100 | 50200 | 50000 | 11352 |
| 260 | 20231006 | 144300 | 129413910500 | 50100 | 50200 | 50300 | 50100 | 15364 |
| 261 | 20231006 | 144200 | 128642463800 | 50100 | 50300 | 50300 | 50100 | 6410 |
| 262 | 20231006 | 144100 | 128320742600 | 50200 | 50300 | 50300 | 50200 | 4895 |
| 263 | 20231006 | 144000 | 128074858700 | 50300 | 50300 | 50400 | 50200 | 6710 |
| 264 | 20231006 | 143900 | 127737346100 | 50300 | 50300 | 50400 | 50300 | 6085 |
| 265 | 20231006 | 143800 | 127431254000 | 50300 | 50400 | 50500 | 50300 | 6054 |
| 266 | 20231006 | 143700 | 127126260400 | 50400 | 50400 | 50500 | 50400 | 1761 |
| 267 | 20231006 | 143600 | 127037503900 | 50400 | 50500 | 50600 | 50400 | 2047 |
| 268 | 20231006 | 143500 | 126934132500 | 50500 | 50500 | 50600 | 50500 | 884 |
| 269 | 20231006 | 143400 | 126889482300 | 50600 | 50500 | 50600 | 50500 | 684 |
| 270 | 20231006 | 143300 | 126854913300 | 50500 | 50600 | 50600 | 50500 | 3111 |
| 271 | 20231006 | 143200 | 126697627200 | 50600 | 50500 | 50600 | 50500 | 941 |
| 272 | 20231006 | 143100 | 126650055900 | 50500 | 50500 | 50600 | 50500 | 732 |
| 273 | 20231006 | 143000 | 126613083100 | 50500 | 50800 | 50800 | 50500 | 5988 |
| 274 | 20231006 | 142900 | 126309747300 | 50800 | 50800 | 50800 | 50700 | 1962 |
| 275 | 20231006 | 142800 | 126210141200 | 50800 | 50500 | 50800 | 50500 | 9136 |
| 276 | 20231006 | 142700 | 125747707500 | 50500 | 50500 | 50600 | 50500 | 1459 |
| 277 | 20231006 | 142600 | 125674010900 | 50500 | 50500 | 50600 | 50500 | 1118 |
| 278 | 20231006 | 142500 | 125617541500 | 50500 | 50600 | 50600 | 50500 | 1683 |
| 279 | 20231006 | 142400 | 125532536600 | 50600 | 50500 | 50600 | 50500 | 1187 |
| 280 | 20231006 | 142300 | 125472575700 | 50500 | 50600 | 50600 | 50500 | 267 |
| 281 | 20231006 | 142200 | 125459089800 | 50600 | 50500 | 50600 | 50500 | 920 |
| 282 | 20231006 | 142100 | 125412576000 | 50500 | 50500 | 50600 | 50400 | 6555 |
| 283 | 20231006 | 142000 | 125081502700 | 50500 | 50400 | 50500 | 50400 | 1735 |
| 284 | 20231006 | 141900 | 124994009700 | 50400 | 50400 | 50500 | 50400 | 1365 |
| 285 | 20231006 | 141800 | 124925195200 | 50400 | 50400 | 50400 | 50400 | 3017 |
| 286 | 20231006 | 141700 | 124773138400 | 50400 | 50500 | 50500 | 50400 | 1496 |
| 287 | 20231006 | 141600 | 124697722800 | 50400 | 50500 | 50500 | 50400 | 2945 |
| 288 | 20231006 | 141500 | 124549280200 | 50400 | 50500 | 50600 | 50400 | 2217 |
| 289 | 20231006 | 141400 | 124437394900 | 50400 | 50500 | 50600 | 50400 | 933 |
| 290 | 20231006 | 141300 | 124390275300 | 50500 | 50500 | 50600 | 50500 | 798 |
| 291 | 20231006 | 141200 | 124349959100 | 50500 | 50400 | 50600 | 50400 | 7191 |
| 292 | 20231006 | 141100 | 123987143000 | 50400 | 50500 | 50600 | 50400 | 3923 |
| 293 | 20231006 | 141000 | 123789087000 | 50500 | 50500 | 50600 | 50400 | 4584 |
| 294 | 20231006 | 140900 | 123557600400 | 50500 | 50600 | 50700 | 50500 | 8954 |
| 295 | 20231006 | 140800 | 123104782100 | 50700 | 50700 | 50800 | 50600 | 3970 |
| 296 | 20231006 | 140700 | 122903519700 | 50700 | 50700 | 50800 | 50700 | 1265 |
| 297 | 20231006 | 140600 | 122839367300 | 50600 | 50700 | 50800 | 50600 | 2057 |
| 298 | 20231006 | 140500 | 122735077600 | 50700 | 50700 | 50800 | 50700 | 2991 |
| 299 | 20231006 | 140400 | 122583408900 | 50800 | 50700 | 50800 | 50700 | 890 |
| 300 | 20231006 | 140300 | 122538273600 | 50700 | 50800 | 50800 | 50700 | 811 |
| 301 | 20231006 | 140200 | 122497112100 | 50700 | 50700 | 50800 | 50700 | 1034 |
| 302 | 20231006 | 140100 | 122444677100 | 50700 | 50700 | 50800 | 50700 | 1358 |
| 303 | 20231006 | 140000 | 122375813300 | 50700 | 50700 | 50800 | 50700 | 1016 |
| 304 | 20231006 | 135900 | 122324272900 | 50700 | 50800 | 50800 | 50700 | 434 |
| 305 | 20231006 | 135800 | 122302237600 | 50700 | 50800 | 50800 | 50700 | 1160 |
| 306 | 20231006 | 135700 | 122243389700 | 50800 | 50800 | 50800 | 50700 | 979 |
| 307 | 20231006 | 135600 | 122193683200 | 50800 | 50700 | 50800 | 50700 | 2396 |
| 308 | 20231006 | 135500 | 122072088200 | 50700 | 50800 | 50800 | 50700 | 840 |
| 309 | 20231006 | 135400 | 122029483000 | 50800 | 50700 | 50800 | 50600 | 7101 |
| 310 | 20231006 | 135300 | 121669402300 | 50800 | 50700 | 50900 | 50700 | 9953 |
| 311 | 20231006 | 135200 | 121163740200 | 50800 | 50700 | 50800 | 50700 | 2754 |
| 312 | 20231006 | 135100 | 121024104900 | 50700 | 50700 | 50800 | 50700 | 1197 |
| 313 | 20231006 | 135000 | 120963404400 | 50700 | 50700 | 50800 | 50700 | 669 |
| 314 | 20231006 | 134900 | 120929475500 | 50800 | 50700 | 50800 | 50600 | 3137 |
| 315 | 20231006 | 134800 | 120770327000 | 50700 | 50600 | 50700 | 50600 | 1671 |
| 316 | 20231006 | 134700 | 120685683600 | 50600 | 50600 | 50700 | 50600 | 628 |
| 317 | 20231006 | 134600 | 120653874700 | 50600 | 50600 | 50700 | 50600 | 1059 |
| 318 | 20231006 | 134500 | 120600256600 | 50600 | 50600 | 50700 | 50500 | 2200 |
| 319 | 20231006 | 134400 | 120488936700 | 50600 | 50600 | 50700 | 50600 | 502 |
| 320 | 20231006 | 134300 | 120463523500 | 50600 | 50600 | 50800 | 50600 | 6720 |
| 321 | 20231006 | 134200 | 120122948200 | 50500 | 50600 | 50700 | 50500 | 6014 |
| 322 | 20231006 | 134100 | 119818814400 | 50600 | 50600 | 50700 | 50600 | 4423 |
| 323 | 20231006 | 134000 | 119594790900 | 50600 | 50700 | 50700 | 50500 | 6044 |
| 324 | 20231006 | 133900 | 119288944800 | 50600 | 50700 | 50800 | 50600 | 4945 |
| 325 | 20231006 | 133800 | 119038253700 | 50700 | 50800 | 50800 | 50600 | 3393 |
| 326 | 20231006 | 133700 | 118866235600 | 50700 | 50700 | 50800 | 50700 | 6858 |
| 327 | 20231006 | 133600 | 118518501600 | 50800 | 50800 | 50900 | 50700 | 4989 |
| 328 | 20231006 | 133500 | 118265076100 | 50800 | 50700 | 50900 | 50700 | 4988 |
| 329 | 20231006 | 133400 | 118011806500 | 50700 | 50700 | 50800 | 50700 | 4537 |
| 330 | 20231006 | 133300 | 117781771300 | 50700 | 50800 | 50800 | 50700 | 1599 |
| 331 | 20231006 | 133200 | 117700571000 | 50800 | 50800 | 50900 | 50700 | 1882 |
| 332 | 20231006 | 133100 | 117604973600 | 50800 | 50800 | 50900 | 50800 | 1121 |
| 333 | 20231006 | 133000 | 117548005900 | 50800 | 50800 | 50900 | 50800 | 3083 |
| 334 | 20231006 | 132900 | 117391383100 | 50800 | 50800 | 50900 | 50800 | 612 |
| 335 | 20231006 | 132800 | 117360283700 | 50800 | 50800 | 50900 | 50800 | 972 |
| 336 | 20231006 | 132700 | 117310879100 | 50900 | 50900 | 51000 | 50800 | 5216 |
| 337 | 20231006 | 132600 | 117045787000 | 50900 | 50900 | 51000 | 50900 | 684 |
| 338 | 20231006 | 132500 | 117010955000 | 50900 | 50900 | 51000 | 50900 | 1094 |
| 339 | 20231006 | 132400 | 116955256600 | 50900 | 50900 | 51000 | 50800 | 3679 |
| 340 | 20231006 | 132300 | 116767973900 | 50900 | 50900 | 51000 | 50900 | 4124 |
| 341 | 20231006 | 132200 | 116558055400 | 50900 | 50900 | 51000 | 50800 | 3170 |
| 342 | 20231006 | 132100 | 116396700600 | 50900 | 51100 | 51100 | 50900 | 1580 |
| 343 | 20231006 | 132000 | 116316213600 | 51000 | 51000 | 51100 | 51000 | 2766 |
| 344 | 20231006 | 131900 | 116175140800 | 51000 | 51100 | 51100 | 51000 | 2619 |
| 345 | 20231006 | 131800 | 116041515000 | 51100 | 51000 | 51100 | 51000 | 611 |
| 346 | 20231006 | 131700 | 116010324300 | 51000 | 51100 | 51100 | 51000 | 676 |
| 347 | 20231006 | 131600 | 115975811700 | 51100 | 51000 | 51100 | 51000 | 1233 |
| 348 | 20231006 | 131500 | 115912864100 | 51000 | 51000 | 51100 | 51000 | 657 |
| 349 | 20231006 | 131400 | 115879354600 | 51000 | 51000 | 51100 | 51000 | 748 |
| 350 | 20231006 | 131300 | 115841183400 | 51000 | 51200 | 51200 | 51000 | 1521 |
| 351 | 20231006 | 131200 | 115763467000 | 51200 | 51100 | 51200 | 51100 | 1257 |
| 352 | 20231006 | 131100 | 115699219300 | 51100 | 51100 | 51200 | 51000 | 4197 |
| 353 | 20231006 | 131000 | 115484750000 | 51100 | 51000 | 51100 | 51000 | 1313 |
| 354 | 20231006 | 130900 | 115417724600 | 51000 | 51000 | 51100 | 51000 | 612 |
| 355 | 20231006 | 130800 | 115386489400 | 51100 | 51200 | 51200 | 51100 | 1659 |
| 356 | 20231006 | 130700 | 115301712800 | 51100 | 51100 | 51200 | 51100 | 3389 |
| 357 | 20231006 | 130600 | 115128490300 | 51100 | 51100 | 51200 | 51000 | 2523 |
| 358 | 20231006 | 130500 | 114999568200 | 51100 | 51100 | 51200 | 51100 | 1623 |
| 359 | 20231006 | 130400 | 114916618400 | 51100 | 51100 | 51200 | 51100 | 2066 |
| 360 | 20231006 | 130300 | 114810931300 | 51100 | 51300 | 51300 | 51100 | 3682 |
| 361 | 20231006 | 130200 | 114622594300 | 51300 | 51400 | 51400 | 51300 | 7813 |
| 362 | 20231006 | 130100 | 114221654700 | 51400 | 51300 | 51400 | 51200 | 4869 |
| 363 | 20231006 | 130000 | 113971939200 | 51300 | 51100 | 51300 | 51100 | 4883 |
| 364 | 20231006 | 125900 | 113721911500 | 51100 | 51000 | 51200 | 51000 | 2914 |
| 365 | 20231006 | 125800 | 113573099100 | 51000 | 50800 | 51000 | 50700 | 7955 |
| 366 | 20231006 | 125700 | 113168284800 | 50800 | 50700 | 50800 | 50700 | 2110 |
| 367 | 20231006 | 125600 | 113061226200 | 50700 | 50700 | 50800 | 50700 | 1068 |
| 368 | 20231006 | 125500 | 113007058200 | 50800 | 50700 | 50800 | 50700 | 720 |
| 369 | 20231006 | 125400 | 112970516300 | 50700 | 50700 | 50800 | 50700 | 1226 |
| 370 | 20231006 | 125300 | 112908346400 | 50700 | 50700 | 50800 | 50700 | 2010 |
| 371 | 20231006 | 125200 | 112806379800 | 50700 | 50700 | 50800 | 50600 | 4789 |
| 372 | 20231006 | 125100 | 112563575200 | 50700 | 50700 | 50800 | 50700 | 3513 |
| 373 | 20231006 | 125000 | 112385388300 | 50800 | 50800 | 50900 | 50700 | 2754 |
| 374 | 20231006 | 124900 | 112245502800 | 50800 | 50900 | 50900 | 50800 | 574 |
| 375 | 20231006 | 124800 | 112216343500 | 50900 | 50700 | 51000 | 50700 | 8233 |
| 376 | 20231006 | 124700 | 111797856900 | 50700 | 50800 | 50800 | 50700 | 9076 |
| 377 | 20231006 | 124600 | 111337413600 | 50800 | 51000 | 51000 | 50800 | 7467 |
| 378 | 20231006 | 124500 | 110957787000 | 50900 | 50900 | 51000 | 50900 | 864 |
| 379 | 20231006 | 124400 | 110913792600 | 50900 | 50900 | 51000 | 50900 | 626 |
| 380 | 20231006 | 124300 | 110881920700 | 50900 | 50900 | 51000 | 50900 | 959 |
| 381 | 20231006 | 124200 | 110833098700 | 50900 | 50900 | 51000 | 50900 | 1208 |
| 382 | 20231006 | 124100 | 110771595200 | 51000 | 50900 | 51000 | 50900 | 2087 |
| 383 | 20231006 | 124000 | 110665333000 | 50900 | 50900 | 51000 | 50900 | 1505 |
| 384 | 20231006 | 123900 | 110588702500 | 50900 | 51000 | 51000 | 50900 | 5318 |
| 385 | 20231006 | 123800 | 110317977600 | 50900 | 51000 | 51000 | 50900 | 3997 |
| 386 | 20231006 | 123700 | 110114444500 | 51000 | 51000 | 51100 | 50900 | 7311 |
| 387 | 20231006 | 123600 | 109741534400 | 51000 | 51100 | 51200 | 51000 | 6903 |
| 388 | 20231006 | 123500 | 109388788800 | 51100 | 51300 | 51300 | 51100 | 6724 |
| 389 | 20231006 | 123400 | 109044621100 | 51300 | 51300 | 51400 | 51200 | 5754 |
| 390 | 20231006 | 123300 | 108749627900 | 51300 | 51200 | 51400 | 51200 | 5961 |
| 391 | 20231006 | 123200 | 108443890100 | 51300 | 51200 | 51300 | 51200 | 4802 |
| 392 | 20231006 | 123100 | 108197817400 | 51200 | 51100 | 51200 | 51100 | 3205 |
| 393 | 20231006 | 123000 | 108033795200 | 51200 | 51300 | 51300 | 51100 | 2180 |
| 394 | 20231006 | 122900 | 107922197900 | 51200 | 51400 | 51500 | 51100 | 20540 |
| 395 | 20231006 | 122800 | 106868398500 | 51400 | 51200 | 51400 | 51100 | 4176 |
| 396 | 20231006 | 122700 | 106654173000 | 51100 | 51300 | 51300 | 51000 | 10464 |
| 397 | 20231006 | 122600 | 106119216400 | 51300 | 51500 | 51500 | 51300 | 13476 |
| 398 | 20231006 | 122500 | 105427142100 | 51500 | 51600 | 51700 | 51400 | 17843 |
| 399 | 20231006 | 122400 | 104507109900 | 51600 | 51500 | 51700 | 51400 | 41499 |
| 400 | 20231006 | 122300 | 102366979900 | 51400 | 51200 | 51500 | 51200 | 21214 |
| 401 | 20231006 | 122200 | 101277205900 | 51300 | 51000 | 51300 | 51000 | 13955 |
| 402 | 20231006 | 122100 | 100563380900 | 51000 | 50900 | 51000 | 50900 | 6412 |
| 403 | 20231006 | 122000 | 100236418700 | 51000 | 50900 | 51000 | 50900 | 1245 |
| 404 | 20231006 | 121900 | 100172978700 | 51000 | 51000 | 51000 | 50900 | 916 |
| 405 | 20231006 | 121800 | 100126323900 | 51000 | 50900 | 51000 | 50900 | 2172 |
| 406 | 20231006 | 121700 | 100015705100 | 50900 | 50900 | 51000 | 50900 | 3239 |
| 407 | 20231006 | 121600 | 99850628100 | 51000 | 50900 | 51000 | 50900 | 1489 |
| 408 | 20231006 | 121500 | 99774741200 | 51000 | 50800 | 51000 | 50800 | 3586 |
| 409 | 20231006 | 121400 | 99592096200 | 50900 | 51000 | 51100 | 50900 | 15407 |
| 410 | 20231006 | 121300 | 98806444600 | 51100 | 51000 | 51100 | 51000 | 9355 |
| 411 | 20231006 | 121200 | 98328437400 | 51100 | 51100 | 51200 | 51000 | 11509 |
| 412 | 20231006 | 121100 | 97740505700 | 51100 | 51000 | 51100 | 50900 | 29642 |
| 413 | 20231006 | 121000 | 96228357000 | 51000 | 50900 | 51000 | 50900 | 4838 |
| 414 | 20231006 | 120900 | 95981748800 | 51000 | 50900 | 51000 | 50800 | 14574 |
| 415 | 20231006 | 120800 | 95239999400 | 50900 | 50900 | 50900 | 50800 | 2501 |
| 416 | 20231006 | 120700 | 95112761000 | 50900 | 50800 | 50900 | 50700 | 7811 |
| 417 | 20231006 | 120600 | 94715943000 | 50700 | 50700 | 50800 | 50700 | 2272 |
| 418 | 20231006 | 120500 | 94600574200 | 50700 | 50800 | 50800 | 50700 | 2492 |
| 419 | 20231006 | 120400 | 94474218400 | 50700 | 50700 | 50800 | 50700 | 1411 |
| 420 | 20231006 | 120300 | 94402609600 | 50700 | 50800 | 50900 | 50700 | 4417 |
| 421 | 20231006 | 120200 | 94178390500 | 50800 | 50900 | 50900 | 50800 | 11194 |
| 422 | 20231006 | 120100 | 93609664000 | 50900 | 50700 | 50900 | 50700 | 10120 |
| 423 | 20231006 | 120000 | 93095615900 | 50800 | 50800 | 50800 | 50700 | 2608 |
| 424 | 20231006 | 115900 | 92963165200 | 50800 | 50600 | 50800 | 50600 | 23523 |
| 425 | 20231006 | 115800 | 91770997100 | 50500 | 50500 | 50600 | 50500 | 892 |
| 426 | 20231006 | 115700 | 91725910600 | 50500 | 50500 | 50600 | 50400 | 4222 |
| 427 | 20231006 | 115600 | 91512612300 | 50500 | 50500 | 50500 | 50400 | 827 |
| 428 | 20231006 | 115500 | 91470866900 | 50400 | 50500 | 50500 | 50400 | 1458 |
| 429 | 20231006 | 115400 | 91397260300 | 50500 | 50500 | 50500 | 50400 | 2847 |
| 430 | 20231006 | 115300 | 91253490600 | 50500 | 50500 | 50500 | 50400 | 789 |
| 431 | 20231006 | 115200 | 91213657800 | 50500 | 50400 | 50500 | 50400 | 3402 |
| 432 | 20231006 | 115100 | 91041892000 | 50500 | 50400 | 50500 | 50400 | 588 |
| 433 | 20231006 | 115000 | 91012252700 | 50500 | 50400 | 50500 | 50300 | 1185 |
| 434 | 20231006 | 114900 | 90952561000 | 50400 | 50500 | 50500 | 50300 | 2643 |
| 435 | 20231006 | 114800 | 90819345400 | 50400 | 50500 | 50600 | 50400 | 4930 |
| 436 | 20231006 | 114700 | 90570359200 | 50600 | 50500 | 50600 | 50500 | 2621 |
| 437 | 20231006 | 114600 | 90437898900 | 50600 | 50500 | 50600 | 50500 | 972 |
| 438 | 20231006 | 114500 | 90388759900 | 50500 | 50600 | 50600 | 50500 | 1899 |
| 439 | 20231006 | 114400 | 90292780700 | 50600 | 50400 | 50600 | 50400 | 25654 |
| 440 | 20231006 | 114300 | 88996666700 | 50400 | 50500 | 50500 | 50300 | 2594 |
| 441 | 20231006 | 114200 | 88865893900 | 50400 | 50300 | 50500 | 50300 | 16233 |
| 442 | 20231006 | 114100 | 88047740300 | 50300 | 50300 | 50300 | 50200 | 3006 |
| 443 | 20231006 | 114000 | 87896701300 | 50300 | 50200 | 50300 | 50200 | 1482 |
| 444 | 20231006 | 113900 | 87822181400 | 50200 | 50300 | 50300 | 50200 | 1245 |
| 445 | 20231006 | 113800 | 87759676400 | 50200 | 50300 | 50300 | 50200 | 328 |
| 446 | 20231006 | 113700 | 87743198300 | 50300 | 50300 | 50300 | 50200 | 720 |
| 447 | 20231006 | 113600 | 87707013900 | 50300 | 50200 | 50400 | 50200 | 1991 |
| 448 | 20231006 | 113500 | 87606905000 | 50200 | 50200 | 50300 | 50200 | 3588 |
| 449 | 20231006 | 113400 | 87426771100 | 50200 | 50300 | 50300 | 50200 | 2300 |
| 450 | 20231006 | 113300 | 87311205800 | 50300 | 50300 | 50400 | 50200 | 3933 |
| 451 | 20231006 | 113200 | 87113408100 | 50400 | 50400 | 50400 | 50300 | 1316 |
| 452 | 20231006 | 113100 | 87047196900 | 50300 | 50300 | 50400 | 50300 | 484 |
| 453 | 20231006 | 113000 | 87022822800 | 50300 | 50400 | 50400 | 50300 | 1191 |
| 454 | 20231006 | 112900 | 86962894300 | 50400 | 50200 | 50500 | 50100 | 20995 |
| 455 | 20231006 | 112800 | 85906370800 | 50100 | 50100 | 50200 | 50100 | 1186 |
| 456 | 20231006 | 112700 | 85846920400 | 50100 | 50300 | 50300 | 50100 | 3655 |
| 457 | 20231006 | 112600 | 85663588000 | 50300 | 50300 | 50300 | 50200 | 2029 |
| 458 | 20231006 | 112500 | 85561561700 | 50200 | 50100 | 50300 | 50000 | 8179 |
| 459 | 20231006 | 112400 | 85151104400 | 50100 | 50100 | 50200 | 50000 | 4661 |
| 460 | 20231006 | 112300 | 84917620700 | 50100 | 50100 | 50200 | 50100 | 829 |
| 461 | 20231006 | 112200 | 84876084400 | 50100 | 50200 | 50200 | 50100 | 2130 |
| 462 | 20231006 | 112100 | 84769338400 | 50100 | 50200 | 50300 | 50100 | 1465 |
| 463 | 20231006 | 112000 | 84695728500 | 50300 | 49950 | 50300 | 49950 | 8930 |
| 464 | 20231006 | 111900 | 84248244700 | 50000 | 50000 | 50100 | 49950 | 4815 |
| 465 | 20231006 | 111800 | 84007490350 | 50000 | 50000 | 50100 | 50000 | 2411 |
| 466 | 20231006 | 111700 | 83886794750 | 50000 | 50000 | 50100 | 50000 | 3589 |
| 467 | 20231006 | 111600 | 83707322150 | 50000 | 50200 | 50200 | 50000 | 2593 |
| 468 | 20231006 | 111500 | 83577405550 | 50200 | 50100 | 50200 | 50100 | 2972 |
| 469 | 20231006 | 111400 | 83428254850 | 50200 | 50000 | 50200 | 50000 | 6429 |
| 470 | 20231006 | 111300 | 83106298750 | 50000 | 50100 | 50100 | 50000 | 2854 |
| 471 | 20231006 | 111200 | 82963409950 | 50100 | 50000 | 50200 | 49950 | 13932 |
| 472 | 20231006 | 111100 | 82265774100 | 50000 | 49950 | 50100 | 49950 | 5592 |
| 473 | 20231006 | 111000 | 81986055650 | 50000 | 50000 | 50100 | 49950 | 2782 |
| 474 | 20231006 | 110900 | 81847003600 | 50000 | 50000 | 50100 | 49950 | 2671 |
| 475 | 20231006 | 110800 | 81713450650 | 50000 | 50000 | 50100 | 49950 | 4914 |
| 476 | 20231006 | 110700 | 81467724000 | 50000 | 50000 | 50100 | 49950 | 12687 |
| 477 | 20231006 | 110600 | 80833500800 | 50000 | 50100 | 50100 | 50000 | 1286 |
| 478 | 20231006 | 110500 | 80769155300 | 50100 | 50100 | 50100 | 50000 | 1989 |
| 479 | 20231006 | 110400 | 80669605300 | 50200 | 50100 | 50200 | 50000 | 4554 |
| 480 | 20231006 | 110300 | 80441468800 | 50100 | 50200 | 50200 | 50100 | 8714 |
| 481 | 20231006 | 110200 | 80004563100 | 50200 | 50300 | 50300 | 50200 | 3562 |
| 482 | 20231006 | 110100 | 79825545700 | 50200 | 50200 | 50300 | 50200 | 665 |
| 483 | 20231006 | 110000 | 79792137800 | 50200 | 50200 | 50300 | 50200 | 5823 |
| 484 | 20231006 | 105900 | 79499354000 | 50200 | 50300 | 50400 | 50200 | 3324 |
| 485 | 20231006 | 105800 | 79332170900 | 50300 | 50400 | 50400 | 50300 | 5728 |
| 486 | 20231006 | 105700 | 79043620100 | 50500 | 50400 | 50500 | 50400 | 1001 |
| 487 | 20231006 | 105600 | 78993100300 | 50400 | 50300 | 50500 | 50300 | 4652 |
| 488 | 20231006 | 105500 | 78758744500 | 50300 | 50300 | 50400 | 50300 | 2326 |
| 489 | 20231006 | 105400 | 78641576900 | 50400 | 50400 | 50500 | 50300 | 3160 |
| 490 | 20231006 | 105300 | 78482307500 | 50400 | 50400 | 50500 | 50400 | 2400 |
| 491 | 20231006 | 105200 | 78361287100 | 50400 | 50300 | 50500 | 50300 | 3028 |
| 492 | 20231006 | 105100 | 78208721200 | 50400 | 50500 | 50500 | 50300 | 2010 |
| 493 | 20231006 | 105000 | 78107455000 | 50500 | 50400 | 50600 | 50400 | 6482 |
| 494 | 20231006 | 104900 | 77780271800 | 50500 | 50200 | 50500 | 50200 | 5716 |
| 495 | 20231006 | 104800 | 77492219600 | 50200 | 50400 | 50400 | 50200 | 5043 |
| 496 | 20231006 | 104700 | 77238638800 | 50400 | 50600 | 50600 | 50300 | 18081 |
| 497 | 20231006 | 104600 | 76326292400 | 50500 | 50600 | 50600 | 50500 | 5292 |
| 498 | 20231006 | 104500 | 76058897600 | 50600 | 50500 | 50700 | 50500 | 12865 |
| 499 | 20231006 | 104400 | 75407896300 | 50600 | 50600 | 50700 | 50500 | 12466 |
| 500 | 20231006 | 104300 | 74777117000 | 50500 | 50500 | 50600 | 50500 | 8643 |
| 501 | 20231006 | 104200 | 74340198200 | 50600 | 50400 | 50600 | 50400 | 18089 |
| 502 | 20231006 | 104100 | 73426689000 | 50400 | 50300 | 50500 | 50200 | 30015 |
| 503 | 20231006 | 104000 | 71916099600 | 50300 | 50200 | 50300 | 50200 | 1893 |
| 504 | 20231006 | 103900 | 71820975500 | 50300 | 50200 | 50300 | 50100 | 6839 |
| 505 | 20231006 | 103800 | 71477698900 | 50200 | 50100 | 50200 | 50000 | 3370 |
| 506 | 20231006 | 103700 | 71308890900 | 50100 | 50100 | 50100 | 49950 | 1222 |
| 507 | 20231006 | 103600 | 71247794650 | 50000 | 49950 | 50100 | 49950 | 1801 |
| 508 | 20231006 | 103500 | 71157765000 | 49950 | 50000 | 50000 | 49950 | 2442 |
| 509 | 20231006 | 103400 | 71035706800 | 50000 | 50100 | 50100 | 49950 | 699 |
| 510 | 20231006 | 103300 | 71000744750 | 50100 | 50100 | 50200 | 50000 | 3520 |
| 511 | 20231006 | 103200 | 70824491650 | 50100 | 50100 | 50300 | 50000 | 20389 |
| 512 | 20231006 | 103100 | 69801298450 | 50000 | 49850 | 50200 | 49850 | 17335 |
| 513 | 20231006 | 103000 | 68934486100 | 49850 | 49850 | 49950 | 49850 | 2295 |
| 514 | 20231006 | 102900 | 68819972200 | 49900 | 49900 | 49950 | 49850 | 5019 |
| 515 | 20231006 | 102800 | 68569506300 | 49950 | 49950 | 49950 | 49900 | 4572 |
| 516 | 20231006 | 102700 | 68341184400 | 49950 | 49900 | 49950 | 49900 | 2142 |
| 517 | 20231006 | 102600 | 68234203850 | 49900 | 50000 | 50100 | 49900 | 4201 |
| 518 | 20231006 | 102500 | 68024273100 | 50000 | 50000 | 50100 | 50000 | 962 |
| 519 | 20231006 | 102400 | 67976150300 | 50100 | 50100 | 50100 | 50000 | 1594 |
| 520 | 20231006 | 102300 | 67896301700 | 50000 | 50000 | 50200 | 50000 | 6339 |
| 521 | 20231006 | 102200 | 67579097000 | 50100 | 50200 | 50200 | 50000 | 2947 |
| 522 | 20231006 | 102100 | 67431455600 | 50200 | 49950 | 50300 | 49900 | 20454 |
| 523 | 20231006 | 102000 | 66406636450 | 49950 | 49850 | 50000 | 49800 | 9915 |
| 524 | 20231006 | 101900 | 65912060000 | 49900 | 49850 | 49900 | 49850 | 3417 |
| 525 | 20231006 | 101800 | 65741698150 | 49850 | 49950 | 50000 | 49850 | 2071 |
| 526 | 20231006 | 101700 | 65638347550 | 49950 | 49900 | 50000 | 49850 | 3770 |
| 527 | 20231006 | 101600 | 65450133200 | 49950 | 49900 | 49950 | 49800 | 12081 |
| 528 | 20231006 | 101500 | 64847763750 | 49900 | 50100 | 50100 | 49900 | 8879 |
| 529 | 20231006 | 101400 | 64403881100 | 50100 | 50000 | 50100 | 50000 | 2432 |
| 530 | 20231006 | 101300 | 64282161800 | 50000 | 50000 | 50100 | 50000 | 1092 |
| 531 | 20231006 | 101200 | 64227535800 | 50100 | 50200 | 50200 | 50000 | 9342 |
| 532 | 20231006 | 101100 | 63759002400 | 50100 | 50000 | 50200 | 50000 | 4429 |
| 533 | 20231006 | 101000 | 63537032500 | 50000 | 50100 | 50100 | 50000 | 4225 |
| 534 | 20231006 | 100900 | 63325409200 | 50100 | 50100 | 50100 | 50000 | 3029 |
| 535 | 20231006 | 100800 | 63173771500 | 50100 | 50100 | 50100 | 50000 | 4500 |
| 536 | 20231006 | 100700 | 62948429600 | 50100 | 50100 | 50200 | 50000 | 2569 |
| 537 | 20231006 | 100600 | 62819776900 | 50100 | 50200 | 50300 | 50100 | 14847 |
| 538 | 20231006 | 100500 | 62075011900 | 50200 | 50100 | 50300 | 50000 | 21790 |
| 539 | 20231006 | 100400 | 60981399300 | 50000 | 50000 | 50200 | 50000 | 4429 |
| 540 | 20231006 | 100300 | 60759555100 | 50100 | 50100 | 50200 | 50000 | 8824 |
| 541 | 20231006 | 100200 | 60317344400 | 50200 | 49900 | 50200 | 49900 | 29357 |
| 542 | 20231006 | 100100 | 58847703150 | 49850 | 49800 | 49900 | 49700 | 5003 |
| 543 | 20231006 | 100000 | 58598658700 | 49750 | 49800 | 49900 | 49750 | 4272 |
| 544 | 20231006 | 095900 | 58385861700 | 49850 | 49850 | 50000 | 49750 | 10751 |
| 545 | 20231006 | 095800 | 57849686450 | 49850 | 50000 | 50100 | 49850 | 9773 |
| 546 | 20231006 | 095700 | 57361138500 | 50000 | 50000 | 50100 | 50000 | 9332 |
| 547 | 20231006 | 095600 | 56894479600 | 50100 | 50000 | 50100 | 49950 | 7506 |
| 548 | 20231006 | 095500 | 56518853800 | 50000 | 49800 | 50100 | 49700 | 39871 |
| 549 | 20231006 | 095400 | 54528487050 | 49800 | 49850 | 49850 | 49750 | 5417 |
| 550 | 20231006 | 095300 | 54258642100 | 49850 | 49800 | 49900 | 49800 | 9941 |
| 551 | 20231006 | 095200 | 53763138750 | 49850 | 49800 | 49850 | 49800 | 5021 |
| 552 | 20231006 | 095100 | 53513043450 | 49800 | 49550 | 49800 | 49550 | 12334 |
| 553 | 20231006 | 095000 | 52900243050 | 49550 | 49450 | 49600 | 49450 | 6933 |
| 554 | 20231006 | 094900 | 52556848500 | 49500 | 49450 | 49500 | 49450 | 2491 |
| 555 | 20231006 | 094800 | 52433610900 | 49500 | 49400 | 49550 | 49300 | 7864 |
| 556 | 20231006 | 094700 | 52044673000 | 49350 | 49400 | 49400 | 49250 | 5943 |
| 557 | 20231006 | 094600 | 51751449150 | 49400 | 49350 | 49450 | 49350 | 4170 |
| 558 | 20231006 | 094500 | 51545472000 | 49350 | 49200 | 49450 | 49200 | 9073 |
| 559 | 20231006 | 094400 | 51098159450 | 49200 | 49050 | 49200 | 49000 | 7594 |
| 560 | 20231006 | 094300 | 50725324350 | 49050 | 48950 | 49100 | 48900 | 11318 |
| 561 | 20231006 | 094200 | 50170758750 | 48950 | 49250 | 49250 | 48950 | 7486 |
| 562 | 20231006 | 094100 | 49803457000 | 49300 | 49200 | 49300 | 49000 | 9763 |
| 563 | 20231006 | 094000 | 49323520950 | 49250 | 49300 | 49400 | 49250 | 4714 |
| 564 | 20231006 | 093900 | 49091053700 | 49350 | 49250 | 49550 | 49200 | 13251 |
| 565 | 20231006 | 093800 | 48436367000 | 49250 | 49150 | 49300 | 49050 | 15008 |
| 566 | 20231006 | 093700 | 47699069450 | 49150 | 49400 | 49400 | 49000 | 31717 |
| 567 | 20231006 | 093600 | 46140671300 | 49350 | 49500 | 49500 | 49350 | 8220 |
| 568 | 20231006 | 093500 | 45734439200 | 49450 | 49450 | 49600 | 49400 | 10156 |
| 569 | 20231006 | 093400 | 45231694100 | 49450 | 49350 | 49600 | 49350 | 14435 |
| 570 | 20231006 | 093300 | 44517351050 | 49400 | 49600 | 49600 | 49350 | 24266 |
| 571 | 20231006 | 093200 | 43316507950 | 49600 | 49550 | 49800 | 49550 | 14420 |
| 572 | 20231006 | 093100 | 42600858400 | 49500 | 49850 | 49900 | 49500 | 26228 |
| 573 | 20231006 | 093000 | 41297396450 | 49900 | 50000 | 50000 | 49850 | 11396 |
| 574 | 20231006 | 092900 | 40728842800 | 50000 | 49900 | 50100 | 49900 | 14838 |
| 575 | 20231006 | 092800 | 39986944700 | 49850 | 49850 | 50000 | 49800 | 13843 |
| 576 | 20231006 | 092700 | 39295866200 | 49850 | 49950 | 49950 | 49800 | 9256 |
| 577 | 20231006 | 092600 | 38834500250 | 49850 | 50100 | 50300 | 49850 | 31032 |
| 578 | 20231006 | 092500 | 37280872150 | 50000 | 49650 | 50100 | 49600 | 18956 |
| 579 | 20231006 | 092400 | 36334255900 | 49650 | 49700 | 49750 | 49550 | 15306 |
| 580 | 20231006 | 092300 | 35574333800 | 49700 | 49950 | 50100 | 49550 | 32368 |
| 581 | 20231006 | 092200 | 33961362000 | 49900 | 49950 | 50200 | 49800 | 30005 |
| 582 | 20231006 | 092100 | 32460347350 | 49950 | 49650 | 50100 | 49650 | 51381 |
| 583 | 20231006 | 092000 | 29895595900 | 49650 | 49300 | 49700 | 49250 | 21736 |
| 584 | 20231006 | 091900 | 28819460750 | 49250 | 49450 | 49450 | 49250 | 12557 |
| 585 | 20231006 | 091800 | 28199732750 | 49450 | 49600 | 49600 | 49350 | 25247 |
| 586 | 20231006 | 091700 | 26951319450 | 49600 | 49400 | 49600 | 49400 | 21881 |
| 587 | 20231006 | 091600 | 25868664200 | 49450 | 49300 | 49450 | 49300 | 12664 |
| 588 | 20231006 | 091500 | 25243350550 | 49350 | 49200 | 49350 | 49200 | 14880 |
| 589 | 20231006 | 091400 | 24510139550 | 49200 | 49300 | 49400 | 49150 | 22645 |
| 590 | 20231006 | 091300 | 23393474650 | 49350 | 48950 | 49400 | 48900 | 38515 |
| 591 | 20231006 | 091200 | 21498221250 | 48950 | 48800 | 48950 | 48800 | 8333 |
| 592 | 20231006 | 091100 | 21091214500 | 48800 | 48800 | 49000 | 48750 | 21055 |
| 593 | 20231006 | 091000 | 20062458650 | 48750 | 48750 | 48800 | 48550 | 23595 |
| 594 | 20231006 | 090900 | 18913588450 | 48750 | 48600 | 48750 | 48550 | 19254 |
| 595 | 20231006 | 090800 | 17977298300 | 48650 | 48750 | 48750 | 48350 | 36578 |
| 596 | 20231006 | 090700 | 16201467700 | 48750 | 48800 | 48900 | 48700 | 17848 |
| 597 | 20231006 | 090600 | 15330294550 | 48850 | 48850 | 49000 | 48700 | 21843 |
| 598 | 20231006 | 090500 | 14263281800 | 48850 | 48850 | 49000 | 48600 | 28225 |
| 599 | 20231006 | 090400 | 12886583050 | 48850 | 48800 | 49250 | 48600 | 29433 |
| 600 | 20231006 | 090300 | 11446938350 | 48900 | 49250 | 49450 | 48750 | 41902 |
| 601 | 20231006 | 090200 | 9391076650 | 49300 | 48800 | 49300 | 48700 | 49831 |
| 602 | 20231006 | 090100 | 6947980250 | 48850 | 48400 | 48950 | 48250 | 54514 |
| 603 | 20231006 | 090000 | 4301033800 | 48450 | 47500 | 48650 | 47500 | 88410 |