34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 192800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 3 | 20231030 | 192700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20231030 | 192600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20231030 | 192500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20231030 | 192400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20231030 | 192300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20231030 | 192200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20231030 | 192100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20231030 | 192000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20231030 | 191900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20231030 | 191800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20231030 | 191700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20231030 | 191600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20231030 | 191500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20231030 | 191400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20231030 | 191300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20231030 | 191200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20231030 | 191100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20231030 | 191000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20231030 | 190900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20231030 | 190800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20231030 | 190700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20231030 | 190600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20231030 | 190500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20231030 | 190400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20231030 | 190300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20231030 | 190200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20231030 | 190100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20231030 | 190000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20231030 | 185900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20231030 | 185800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 33 | 20231030 | 185700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20231030 | 185600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20231030 | 185500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20231030 | 185400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20231030 | 185300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20231030 | 185200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20231030 | 185100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20231030 | 185000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20231030 | 184900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20231030 | 184800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20231030 | 184700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20231030 | 184600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20231030 | 184500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20231030 | 184400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20231030 | 184300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20231030 | 184200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20231030 | 184100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20231030 | 184000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20231030 | 183900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20231030 | 183800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20231030 | 183700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20231030 | 183600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20231030 | 183500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20231030 | 183400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20231030 | 183300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20231030 | 183200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20231030 | 183100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20231030 | 183000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20231030 | 182900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20231030 | 182800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 63 | 20231030 | 182700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20231030 | 182600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20231030 | 182500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20231030 | 182400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20231030 | 182300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20231030 | 182200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20231030 | 182100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20231030 | 182000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20231030 | 181900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20231030 | 181800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20231030 | 181700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20231030 | 181600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20231030 | 181500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20231030 | 181400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20231030 | 181300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20231030 | 181200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20231030 | 181100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20231030 | 181000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20231030 | 180900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20231030 | 180800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20231030 | 180700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20231030 | 180600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20231030 | 180500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20231030 | 180400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20231030 | 180300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20231030 | 180200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20231030 | 180100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20231030 | 180000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20231030 | 175900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20231030 | 175800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 93 | 20231030 | 175700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20231030 | 175600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20231030 | 175500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20231030 | 175400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20231030 | 175300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20231030 | 175200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20231030 | 175100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20231030 | 175000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20231030 | 174900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20231030 | 174800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20231030 | 174700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20231030 | 174600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20231030 | 174500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20231030 | 174400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20231030 | 174300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20231030 | 174200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20231030 | 174100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20231030 | 174000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20231030 | 173900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20231030 | 173800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20231030 | 173700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20231030 | 173600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20231030 | 173500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20231030 | 173400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20231030 | 173300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20231030 | 173200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20231030 | 173100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20231030 | 173000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20231030 | 172900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20231030 | 172800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 123 | 20231030 | 172700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20231030 | 172600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20231030 | 172500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20231030 | 172400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20231030 | 172300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20231030 | 172200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20231030 | 172100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20231030 | 172000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20231030 | 171900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20231030 | 171800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20231030 | 171700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20231030 | 171600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20231030 | 171500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20231030 | 171400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20231030 | 171300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20231030 | 171200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20231030 | 171100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20231030 | 171000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20231030 | 170900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20231030 | 170800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20231030 | 170700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20231030 | 170600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20231030 | 170500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20231030 | 170400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20231030 | 170300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20231030 | 170200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20231030 | 170100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20231030 | 170000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20231030 | 165900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20231030 | 165800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 153 | 20231030 | 165700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20231030 | 165600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20231030 | 165500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20231030 | 165400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20231030 | 165300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20231030 | 165200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20231030 | 165100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20231030 | 165000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20231030 | 164900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20231030 | 164800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20231030 | 164700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20231030 | 164600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20231030 | 164500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20231030 | 164400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20231030 | 164300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20231030 | 164200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20231030 | 164100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20231030 | 164000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20231030 | 163900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20231030 | 163800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20231030 | 163700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20231030 | 163600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20231030 | 163500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20231030 | 163400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20231030 | 163300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20231030 | 163200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20231030 | 163100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20231030 | 163000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20231030 | 162900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20231030 | 162800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 183 | 20231030 | 162700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20231030 | 162600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20231030 | 162500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20231030 | 162400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20231030 | 162300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20231030 | 162200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20231030 | 162100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20231030 | 162000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20231030 | 161900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20231030 | 161800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20231030 | 161700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20231030 | 161600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20231030 | 161500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20231030 | 161400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20231030 | 161300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20231030 | 161200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20231030 | 161100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20231030 | 161000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20231030 | 160900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20231030 | 160800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20231030 | 160700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20231030 | 160600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20231030 | 160500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20231030 | 160400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20231030 | 160300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20231030 | 160200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20231030 | 160100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20231030 | 160000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20231030 | 155900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20231030 | 155800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 213 | 20231030 | 155700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20231030 | 155600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20231030 | 155500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20231030 | 155400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20231030 | 155300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20231030 | 155200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20231030 | 155100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20231030 | 155000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20231030 | 154900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20231030 | 154800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20231030 | 154700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20231030 | 154600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20231030 | 154500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20231030 | 154400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20231030 | 154300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20231030 | 154200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20231030 | 154100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20231030 | 154000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20231030 | 153900 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20231030 | 153800 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20231030 | 153700 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20231030 | 153600 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20231030 | 153500 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 236 | 20231030 | 153400 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20231030 | 153300 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20231030 | 153200 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20231030 | 153100 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20231030 | 153000 | 69272762400 | 53900 | 53900 | 53900 | 53900 | 42481 |
| 241 | 20231030 | 152900 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 242 | 20231030 | 152800 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 243 | 20231030 | 152700 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 244 | 20231030 | 152600 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 245 | 20231030 | 152500 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 246 | 20231030 | 152400 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 247 | 20231030 | 152300 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 248 | 20231030 | 152200 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 249 | 20231030 | 152100 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 250 | 20231030 | 152000 | 66983036500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 251 | 20231030 | 151900 | 66983036500 | 53800 | 53700 | 53800 | 53700 | 6197 |
| 252 | 20231030 | 151800 | 66649740000 | 53800 | 53700 | 53800 | 53600 | 6199 |
| 253 | 20231030 | 151700 | 66316810300 | 53700 | 53600 | 53700 | 53600 | 1346 |
| 254 | 20231030 | 151600 | 66244586000 | 53600 | 53700 | 53700 | 53600 | 1665 |
| 255 | 20231030 | 151500 | 66155179700 | 53700 | 53700 | 53700 | 53600 | 4421 |
| 256 | 20231030 | 151400 | 65917812600 | 53700 | 53700 | 53700 | 53600 | 2655 |
| 257 | 20231030 | 151300 | 65775248500 | 53700 | 53700 | 53700 | 53600 | 4949 |
| 258 | 20231030 | 151200 | 65509503500 | 53700 | 53700 | 53700 | 53600 | 10871 |
| 259 | 20231030 | 151100 | 64925740900 | 53700 | 53700 | 53700 | 53600 | 1844 |
| 260 | 20231030 | 151000 | 64826734200 | 53600 | 53700 | 53700 | 53600 | 646 |
| 261 | 20231030 | 150900 | 64792047700 | 53700 | 53600 | 53700 | 53500 | 5209 |
| 262 | 20231030 | 150800 | 64512895900 | 53500 | 53600 | 53600 | 53500 | 1099 |
| 263 | 20231030 | 150700 | 64454069900 | 53600 | 53600 | 53600 | 53500 | 1491 |
| 264 | 20231030 | 150600 | 64374159900 | 53600 | 53600 | 53600 | 53500 | 99 |
| 265 | 20231030 | 150500 | 64368857900 | 53600 | 53600 | 53600 | 53500 | 2248 |
| 266 | 20231030 | 150400 | 64248412600 | 53600 | 53700 | 53700 | 53600 | 3126 |
| 267 | 20231030 | 150300 | 64080843900 | 53700 | 53600 | 53700 | 53500 | 6226 |
| 268 | 20231030 | 150200 | 63747163500 | 53500 | 53500 | 53600 | 53500 | 1957 |
| 269 | 20231030 | 150100 | 63642327800 | 53600 | 53600 | 53600 | 53500 | 475 |
| 270 | 20231030 | 150000 | 63616882700 | 53600 | 53500 | 53600 | 53400 | 3503 |
| 271 | 20231030 | 145900 | 63429518900 | 53400 | 53400 | 53500 | 53300 | 9612 |
| 272 | 20231030 | 145800 | 62915805600 | 53300 | 53500 | 53500 | 53300 | 1860 |
| 273 | 20231030 | 145700 | 62816486000 | 53500 | 53500 | 53500 | 53400 | 1417 |
| 274 | 20231030 | 145600 | 62740753300 | 53500 | 53500 | 53500 | 53300 | 22221 |
| 275 | 20231030 | 145500 | 61553453500 | 53500 | 53600 | 53600 | 53500 | 2845 |
| 276 | 20231030 | 145400 | 61401037200 | 53600 | 53600 | 53600 | 53500 | 3665 |
| 277 | 20231030 | 145300 | 61204953000 | 53600 | 53600 | 53600 | 53500 | 228 |
| 278 | 20231030 | 145200 | 61192747800 | 53600 | 53500 | 53600 | 53500 | 546 |
| 279 | 20231030 | 145100 | 61163501200 | 53500 | 53500 | 53600 | 53500 | 795 |
| 280 | 20231030 | 145000 | 61120917100 | 53600 | 53500 | 53600 | 53400 | 3841 |
| 281 | 20231030 | 144900 | 60915430700 | 53500 | 53400 | 53500 | 53400 | 906 |
| 282 | 20231030 | 144800 | 60867036200 | 53400 | 53300 | 53500 | 53300 | 3039 |
| 283 | 20231030 | 144700 | 60704748100 | 53400 | 53400 | 53400 | 53300 | 522 |
| 284 | 20231030 | 144600 | 60676919900 | 53400 | 53300 | 53400 | 53300 | 498 |
| 285 | 20231030 | 144500 | 60650364200 | 53400 | 53400 | 53400 | 53300 | 625 |
| 286 | 20231030 | 144400 | 60617021100 | 53300 | 53400 | 53400 | 53300 | 543 |
| 287 | 20231030 | 144300 | 60588063500 | 53400 | 53400 | 53400 | 53300 | 1624 |
| 288 | 20231030 | 144200 | 60501469200 | 53400 | 53300 | 53400 | 53300 | 429 |
| 289 | 20231030 | 144100 | 60478581900 | 53400 | 53500 | 53600 | 53300 | 5406 |
| 290 | 20231030 | 144000 | 60189806800 | 53500 | 53600 | 53600 | 53500 | 3088 |
| 291 | 20231030 | 143900 | 60024590900 | 53600 | 53500 | 53600 | 53500 | 389 |
| 292 | 20231030 | 143800 | 60003753200 | 53600 | 53600 | 53600 | 53500 | 850 |
| 293 | 20231030 | 143700 | 59958251500 | 53500 | 53500 | 53600 | 53500 | 161 |
| 294 | 20231030 | 143600 | 59949633200 | 53600 | 53600 | 53700 | 53500 | 5163 |
| 295 | 20231030 | 143500 | 59673265400 | 53600 | 53600 | 53700 | 53600 | 2985 |
| 296 | 20231030 | 143400 | 59513264300 | 53600 | 53500 | 53600 | 53500 | 1040 |
| 297 | 20231030 | 143300 | 59457527600 | 53600 | 53600 | 53600 | 53500 | 294 |
| 298 | 20231030 | 143200 | 59441771400 | 53600 | 53500 | 53600 | 53500 | 207 |
| 299 | 20231030 | 143100 | 59430692900 | 53500 | 53600 | 53700 | 53500 | 4500 |
| 300 | 20231030 | 143000 | 59189390900 | 53700 | 53600 | 53700 | 53600 | 8516 |
| 301 | 20231030 | 142900 | 58732658900 | 53600 | 53500 | 53600 | 53500 | 232 |
| 302 | 20231030 | 142800 | 58720241000 | 53600 | 53600 | 53600 | 53500 | 287 |
| 303 | 20231030 | 142700 | 58704874500 | 53500 | 53500 | 53600 | 53500 | 2230 |
| 304 | 20231030 | 142600 | 58585359400 | 53500 | 53500 | 53600 | 53500 | 2895 |
| 305 | 20231030 | 142500 | 58430471500 | 53400 | 53400 | 53500 | 53400 | 4507 |
| 306 | 20231030 | 142400 | 58189492500 | 53300 | 53400 | 53400 | 53300 | 801 |
| 307 | 20231030 | 142300 | 58146729300 | 53400 | 53500 | 53500 | 53400 | 2991 |
| 308 | 20231030 | 142200 | 57987008400 | 53500 | 53500 | 53500 | 53400 | 660 |
| 309 | 20231030 | 142100 | 57951757700 | 53500 | 53400 | 53500 | 53300 | 2969 |
| 310 | 20231030 | 142000 | 57793237500 | 53300 | 53400 | 53400 | 53300 | 716 |
| 311 | 20231030 | 141900 | 57755015100 | 53300 | 53500 | 53500 | 53300 | 6842 |
| 312 | 20231030 | 141800 | 57389787900 | 53400 | 53500 | 53500 | 53400 | 889 |
| 313 | 20231030 | 141700 | 57342266900 | 53400 | 53500 | 53500 | 53400 | 306 |
| 314 | 20231030 | 141600 | 57325921200 | 53500 | 53400 | 53500 | 53400 | 556 |
| 315 | 20231030 | 141500 | 57296184100 | 53400 | 53400 | 53500 | 53400 | 172 |
| 316 | 20231030 | 141400 | 57286995500 | 53500 | 53400 | 53500 | 53400 | 1905 |
| 317 | 20231030 | 141300 | 57185265600 | 53400 | 53500 | 53600 | 53400 | 1487 |
| 318 | 20231030 | 141200 | 57105751400 | 53600 | 53500 | 53600 | 53400 | 2560 |
| 319 | 20231030 | 141100 | 56968864500 | 53500 | 53500 | 53500 | 53400 | 299 |
| 320 | 20231030 | 141000 | 56952873700 | 53500 | 53400 | 53500 | 53400 | 1039 |
| 321 | 20231030 | 140900 | 56897387500 | 53300 | 53500 | 53500 | 53300 | 3116 |
| 322 | 20231030 | 140800 | 56730983700 | 53500 | 53400 | 53500 | 53400 | 12742 |
| 323 | 20231030 | 140700 | 56050298600 | 53500 | 53600 | 53600 | 53400 | 7415 |
| 324 | 20231030 | 140600 | 55653607500 | 53600 | 53500 | 53600 | 53500 | 1080 |
| 325 | 20231030 | 140500 | 55595823600 | 53500 | 53700 | 53700 | 53500 | 4734 |
| 326 | 20231030 | 140400 | 55342131800 | 53600 | 53700 | 53700 | 53600 | 523 |
| 327 | 20231030 | 140300 | 55314087100 | 53700 | 53700 | 53700 | 53600 | 922 |
| 328 | 20231030 | 140200 | 55264587400 | 53700 | 53600 | 53700 | 53600 | 201 |
| 329 | 20231030 | 140100 | 55253811900 | 53600 | 53800 | 53800 | 53600 | 1927 |
| 330 | 20231030 | 140000 | 55150362500 | 53700 | 53600 | 53800 | 53600 | 8839 |
| 331 | 20231030 | 135900 | 54676158600 | 53600 | 53600 | 53600 | 53500 | 173 |
| 332 | 20231030 | 135800 | 54666898500 | 53600 | 53500 | 53600 | 53500 | 358 |
| 333 | 20231030 | 135700 | 54647735400 | 53500 | 53600 | 53600 | 53500 | 160 |
| 334 | 20231030 | 135600 | 54639171300 | 53500 | 53500 | 53600 | 53400 | 2493 |
| 335 | 20231030 | 135500 | 54505799000 | 53500 | 53600 | 53700 | 53500 | 8683 |
| 336 | 20231030 | 135400 | 54040737400 | 53700 | 53700 | 53700 | 53600 | 283 |
| 337 | 20231030 | 135300 | 54025558000 | 53600 | 53800 | 53800 | 53600 | 497 |
| 338 | 20231030 | 135200 | 53998883700 | 53700 | 53700 | 53700 | 53700 | 5710 |
| 339 | 20231030 | 135100 | 53692256700 | 53700 | 53500 | 53700 | 53500 | 4212 |
| 340 | 20231030 | 135000 | 53466519300 | 53600 | 53500 | 53600 | 53500 | 352 |
| 341 | 20231030 | 134900 | 53447683600 | 53500 | 53500 | 53600 | 53500 | 1361 |
| 342 | 20231030 | 134800 | 53374862800 | 53500 | 53500 | 53600 | 53500 | 5172 |
| 343 | 20231030 | 134700 | 53098156100 | 53600 | 53700 | 53700 | 53600 | 8495 |
| 344 | 20231030 | 134600 | 52642820800 | 53700 | 53600 | 53700 | 53600 | 1365 |
| 345 | 20231030 | 134500 | 52569651100 | 53700 | 53700 | 53700 | 53600 | 300 |
| 346 | 20231030 | 134400 | 52553544500 | 53700 | 53700 | 53700 | 53600 | 383 |
| 347 | 20231030 | 134300 | 52532979700 | 53700 | 53700 | 53700 | 53600 | 1545 |
| 348 | 20231030 | 134200 | 52450100900 | 53700 | 53800 | 53800 | 53600 | 5040 |
| 349 | 20231030 | 134100 | 52179452300 | 53700 | 53700 | 53800 | 53700 | 227 |
| 350 | 20231030 | 134000 | 52167245500 | 53800 | 53700 | 53800 | 53700 | 1584 |
| 351 | 20231030 | 133900 | 52082157800 | 53700 | 53800 | 53800 | 53600 | 4824 |
| 352 | 20231030 | 133800 | 51823109200 | 53800 | 53700 | 53800 | 53700 | 3777 |
| 353 | 20231030 | 133700 | 51620253100 | 53700 | 53600 | 53700 | 53600 | 16 |
| 354 | 20231030 | 133600 | 51619394800 | 53700 | 53600 | 53700 | 53600 | 933 |
| 355 | 20231030 | 133500 | 51569362300 | 53700 | 53600 | 53700 | 53600 | 948 |
| 356 | 20231030 | 133400 | 51518494900 | 53700 | 53700 | 53700 | 53600 | 444 |
| 357 | 20231030 | 133300 | 51494662100 | 53700 | 53600 | 53700 | 53600 | 4452 |
| 358 | 20231030 | 133200 | 51255973700 | 53600 | 53700 | 53700 | 53600 | 6799 |
| 359 | 20231030 | 133100 | 50890876200 | 53700 | 53800 | 53800 | 53700 | 996 |
| 360 | 20231030 | 133000 | 50837308100 | 53800 | 53800 | 53800 | 53700 | 5603 |
| 361 | 20231030 | 132900 | 50535882200 | 53800 | 53800 | 53900 | 53700 | 3396 |
| 362 | 20231030 | 132800 | 50353177500 | 53800 | 53800 | 53900 | 53700 | 3838 |
| 363 | 20231030 | 132700 | 50146664600 | 53700 | 53900 | 53900 | 53700 | 4986 |
| 364 | 20231030 | 132600 | 49878430000 | 53900 | 53900 | 53900 | 53800 | 466 |
| 365 | 20231030 | 132500 | 49853317600 | 53900 | 53800 | 53900 | 53800 | 1198 |
| 366 | 20231030 | 132400 | 49788746000 | 53900 | 53800 | 53900 | 53800 | 819 |
| 367 | 20231030 | 132300 | 49744666300 | 53800 | 53800 | 53800 | 53700 | 2320 |
| 368 | 20231030 | 132200 | 49619851500 | 53800 | 53700 | 53800 | 53700 | 1742 |
| 369 | 20231030 | 132100 | 49526138300 | 53800 | 53900 | 53900 | 53700 | 9432 |
| 370 | 20231030 | 132000 | 49018866500 | 53900 | 53800 | 53900 | 53800 | 6198 |
| 371 | 20231030 | 131900 | 48684800000 | 53900 | 53800 | 53900 | 53800 | 1356 |
| 372 | 20231030 | 131800 | 48611721900 | 53800 | 53800 | 53900 | 53700 | 5606 |
| 373 | 20231030 | 131700 | 48310056400 | 53800 | 53800 | 53800 | 53700 | 1875 |
| 374 | 20231030 | 131600 | 48209210500 | 53800 | 53700 | 53800 | 53700 | 1850 |
| 375 | 20231030 | 131500 | 48109692000 | 53700 | 53700 | 53800 | 53700 | 1479 |
| 376 | 20231030 | 131400 | 48030258400 | 53700 | 53700 | 53800 | 53600 | 3987 |
| 377 | 20231030 | 131300 | 47816158100 | 53700 | 53700 | 53700 | 53600 | 3174 |
| 378 | 20231030 | 131200 | 47645720400 | 53700 | 53600 | 53700 | 53500 | 2707 |
| 379 | 20231030 | 131100 | 47500623500 | 53600 | 53500 | 53600 | 53500 | 648 |
| 380 | 20231030 | 131000 | 47465891200 | 53600 | 53500 | 53600 | 53500 | 501 |
| 381 | 20231030 | 130900 | 47439085400 | 53500 | 53500 | 53600 | 53500 | 1185 |
| 382 | 20231030 | 130800 | 47375674100 | 53600 | 53600 | 53600 | 53500 | 319 |
| 383 | 20231030 | 130700 | 47358576200 | 53600 | 53600 | 53600 | 53600 | 677 |
| 384 | 20231030 | 130600 | 47322289000 | 53600 | 53500 | 53600 | 53500 | 252 |
| 385 | 20231030 | 130500 | 47308799300 | 53500 | 53600 | 53600 | 53500 | 386 |
| 386 | 20231030 | 130400 | 47288139100 | 53600 | 53600 | 53600 | 53500 | 970 |
| 387 | 20231030 | 130300 | 47236201200 | 53600 | 53600 | 53700 | 53500 | 2398 |
| 388 | 20231030 | 130200 | 47107672500 | 53500 | 53500 | 53600 | 53500 | 117 |
| 389 | 20231030 | 130100 | 47101406500 | 53500 | 53600 | 53600 | 53500 | 913 |
| 390 | 20231030 | 130000 | 47052504900 | 53600 | 53600 | 53600 | 53500 | 293 |
| 391 | 20231030 | 125900 | 47036816400 | 53500 | 53600 | 53600 | 53500 | 10800 |
| 392 | 20231030 | 125800 | 46458799400 | 53500 | 53700 | 53700 | 53500 | 4289 |
| 393 | 20231030 | 125700 | 46228873700 | 53700 | 53700 | 53700 | 53600 | 1284 |
| 394 | 20231030 | 125600 | 46159938200 | 53700 | 53700 | 53700 | 53600 | 2265 |
| 395 | 20231030 | 125500 | 46038321400 | 53700 | 53700 | 53800 | 53600 | 6448 |
| 396 | 20231030 | 125400 | 45692068300 | 53800 | 53700 | 53800 | 53700 | 623 |
| 397 | 20231030 | 125300 | 45658593600 | 53700 | 53700 | 53800 | 53700 | 166 |
| 398 | 20231030 | 125200 | 45649675800 | 53700 | 53700 | 53800 | 53700 | 2947 |
| 399 | 20231030 | 125100 | 45491183800 | 53800 | 53600 | 53800 | 53600 | 12649 |
| 400 | 20231030 | 125000 | 44812196000 | 53600 | 53600 | 53600 | 53500 | 502 |
| 401 | 20231030 | 124900 | 44785326100 | 53600 | 53600 | 53600 | 53500 | 181 |
| 402 | 20231030 | 124800 | 44775627000 | 53600 | 53500 | 53600 | 53500 | 1552 |
| 403 | 20231030 | 124700 | 44692538000 | 53500 | 53500 | 53600 | 53500 | 868 |
| 404 | 20231030 | 124600 | 44646099000 | 53600 | 53600 | 53600 | 53500 | 528 |
| 405 | 20231030 | 124500 | 44617804000 | 53600 | 53600 | 53600 | 53500 | 2198 |
| 406 | 20231030 | 124400 | 44500194100 | 53600 | 53600 | 53600 | 53500 | 741 |
| 407 | 20231030 | 124300 | 44460547000 | 53600 | 53600 | 53600 | 53500 | 846 |
| 408 | 20231030 | 124200 | 44415202000 | 53600 | 53700 | 53700 | 53600 | 2396 |
| 409 | 20231030 | 124100 | 44286776300 | 53700 | 53600 | 53700 | 53600 | 252 |
| 410 | 20231030 | 124000 | 44273264100 | 53700 | 53600 | 53700 | 53600 | 4474 |
| 411 | 20231030 | 123900 | 44033435300 | 53600 | 53600 | 53600 | 53500 | 160 |
| 412 | 20231030 | 123800 | 44024859600 | 53600 | 53500 | 53600 | 53500 | 595 |
| 413 | 20231030 | 123700 | 43993026900 | 53500 | 53500 | 53600 | 53500 | 1596 |
| 414 | 20231030 | 123600 | 43907511900 | 53600 | 53500 | 53600 | 53500 | 394 |
| 415 | 20231030 | 123500 | 43886406000 | 53500 | 53600 | 53700 | 53500 | 7785 |
| 416 | 20231030 | 123400 | 43469240300 | 53600 | 53500 | 53600 | 53500 | 4693 |
| 417 | 20231030 | 123300 | 43217696200 | 53600 | 53500 | 53600 | 53500 | 70 |
| 418 | 20231030 | 123200 | 43213944500 | 53500 | 53600 | 53600 | 53500 | 110 |
| 419 | 20231030 | 123100 | 43208050200 | 53600 | 53600 | 53600 | 53500 | 483 |
| 420 | 20231030 | 123000 | 43182161800 | 53600 | 53500 | 53600 | 53500 | 1312 |
| 421 | 20231030 | 122900 | 43111968600 | 53600 | 53600 | 53600 | 53500 | 650 |
| 422 | 20231030 | 122800 | 43077181200 | 53500 | 53500 | 53500 | 53400 | 916 |
| 423 | 20231030 | 122700 | 43028176700 | 53400 | 53300 | 53600 | 53300 | 11220 |
| 424 | 20231030 | 122600 | 42428134600 | 53400 | 53300 | 53400 | 53200 | 1205 |
| 425 | 20231030 | 122500 | 42363901300 | 53300 | 53300 | 53300 | 53200 | 1582 |
| 426 | 20231030 | 122400 | 42279594900 | 53300 | 53300 | 53300 | 53200 | 5499 |
| 427 | 20231030 | 122300 | 41986997000 | 53300 | 53300 | 53400 | 53200 | 636 |
| 428 | 20231030 | 122200 | 41953103900 | 53300 | 53300 | 53300 | 53200 | 1894 |
| 429 | 20231030 | 122100 | 41852164100 | 53300 | 53300 | 53300 | 53200 | 374 |
| 430 | 20231030 | 122000 | 41832235100 | 53300 | 53300 | 53300 | 53200 | 736 |
| 431 | 20231030 | 121900 | 41793006900 | 53400 | 53200 | 53400 | 53200 | 1974 |
| 432 | 20231030 | 121800 | 41687795500 | 53300 | 53300 | 53400 | 53200 | 6935 |
| 433 | 20231030 | 121700 | 41317880600 | 53300 | 53300 | 53300 | 53200 | 317 |
| 434 | 20231030 | 121600 | 41300984600 | 53200 | 53300 | 53300 | 53200 | 292 |
| 435 | 20231030 | 121500 | 41285444200 | 53200 | 53300 | 53300 | 53200 | 2081 |
| 436 | 20231030 | 121400 | 41174734100 | 53200 | 53300 | 53300 | 53200 | 182 |
| 437 | 20231030 | 121300 | 41165038100 | 53300 | 53300 | 53300 | 53200 | 207 |
| 438 | 20231030 | 121200 | 41154009500 | 53200 | 53300 | 53300 | 53200 | 251 |
| 439 | 20231030 | 121100 | 41140633700 | 53200 | 53200 | 53300 | 53200 | 678 |
| 440 | 20231030 | 121000 | 41104559500 | 53200 | 53300 | 53300 | 53200 | 1316 |
| 441 | 20231030 | 120900 | 41034547500 | 53300 | 53200 | 53300 | 53200 | 1178 |
| 442 | 20231030 | 120800 | 40971863400 | 53200 | 53200 | 53300 | 53200 | 117 |
| 443 | 20231030 | 120700 | 40965637900 | 53200 | 53300 | 53300 | 53200 | 1398 |
| 444 | 20231030 | 120600 | 40891240900 | 53200 | 53200 | 53300 | 53100 | 1263 |
| 445 | 20231030 | 120500 | 40824058700 | 53100 | 53200 | 53300 | 53100 | 2079 |
| 446 | 20231030 | 120400 | 40713477000 | 53300 | 53300 | 53400 | 53100 | 5996 |
| 447 | 20231030 | 120300 | 40394346200 | 53300 | 53400 | 53400 | 53200 | 6275 |
| 448 | 20231030 | 120200 | 40059894900 | 53400 | 53400 | 53400 | 53300 | 127 |
| 449 | 20231030 | 120100 | 40053119300 | 53300 | 53400 | 53500 | 53300 | 2975 |
| 450 | 20231030 | 120000 | 39894246100 | 53400 | 53500 | 53500 | 53400 | 97 |
| 451 | 20231030 | 115900 | 39889062100 | 53500 | 53500 | 53500 | 53400 | 208 |
| 452 | 20231030 | 115800 | 39877951000 | 53500 | 53400 | 53500 | 53400 | 383 |
| 453 | 20231030 | 115700 | 39857462300 | 53400 | 53400 | 53500 | 53400 | 391 |
| 454 | 20231030 | 115600 | 39836581400 | 53500 | 53300 | 53500 | 53300 | 367 |
| 455 | 20231030 | 115500 | 39816987300 | 53400 | 53500 | 53500 | 53300 | 445 |
| 456 | 20231030 | 115400 | 39793229300 | 53500 | 53400 | 53500 | 53300 | 530 |
| 457 | 20231030 | 115300 | 39764927000 | 53400 | 53400 | 53400 | 53300 | 405 |
| 458 | 20231030 | 115200 | 39743323500 | 53400 | 53400 | 53500 | 53300 | 3960 |
| 459 | 20231030 | 115100 | 39531757900 | 53400 | 53300 | 53400 | 53300 | 262 |
| 460 | 20231030 | 115000 | 39517771300 | 53400 | 53400 | 53400 | 53300 | 4046 |
| 461 | 20231030 | 114900 | 39301715200 | 53400 | 53500 | 53500 | 53400 | 82 |
| 462 | 20231030 | 114800 | 39297333600 | 53500 | 53400 | 53500 | 53400 | 878 |
| 463 | 20231030 | 114700 | 39250446200 | 53400 | 53500 | 53600 | 53400 | 3677 |
| 464 | 20231030 | 114600 | 39053726700 | 53600 | 53600 | 53600 | 53500 | 130 |
| 465 | 20231030 | 114500 | 39046770400 | 53500 | 53500 | 53600 | 53500 | 310 |
| 466 | 20231030 | 114400 | 39030170600 | 53600 | 53600 | 53600 | 53500 | 575 |
| 467 | 20231030 | 114300 | 38999371200 | 53600 | 53600 | 53600 | 53500 | 547 |
| 468 | 20231030 | 114200 | 38970097200 | 53600 | 53600 | 53600 | 53500 | 3644 |
| 469 | 20231030 | 114100 | 38774929200 | 53600 | 53500 | 53600 | 53500 | 334 |
| 470 | 20231030 | 114000 | 38757050300 | 53500 | 53500 | 53600 | 53500 | 184 |
| 471 | 20231030 | 113900 | 38747194200 | 53600 | 53600 | 53600 | 53500 | 496 |
| 472 | 20231030 | 113800 | 38720656300 | 53600 | 53600 | 53600 | 53500 | 581 |
| 473 | 20231030 | 113700 | 38689558700 | 53500 | 53600 | 53600 | 53500 | 69 |
| 474 | 20231030 | 113600 | 38685861400 | 53600 | 53600 | 53600 | 53500 | 589 |
| 475 | 20231030 | 113500 | 38654291300 | 53500 | 53500 | 53600 | 53500 | 144 |
| 476 | 20231030 | 113400 | 38646580800 | 53600 | 53600 | 53600 | 53500 | 163 |
| 477 | 20231030 | 113300 | 38637854400 | 53600 | 53600 | 53600 | 53400 | 3337 |
| 478 | 20231030 | 113200 | 38459320600 | 53600 | 53800 | 53800 | 53500 | 3356 |
| 479 | 20231030 | 113100 | 38279333400 | 53800 | 53800 | 53800 | 53800 | 133 |
| 480 | 20231030 | 113000 | 38272178000 | 53800 | 53600 | 53800 | 53600 | 3350 |
| 481 | 20231030 | 112900 | 38092282200 | 53700 | 53600 | 53700 | 53600 | 1020 |
| 482 | 20231030 | 112800 | 38037587900 | 53600 | 53700 | 53700 | 53600 | 336 |
| 483 | 20231030 | 112700 | 38019555500 | 53700 | 53600 | 53700 | 53500 | 8468 |
| 484 | 20231030 | 112600 | 37565348300 | 53500 | 53500 | 53600 | 53500 | 1008 |
| 485 | 20231030 | 112500 | 37511382400 | 53600 | 53500 | 53600 | 53500 | 240 |
| 486 | 20231030 | 112400 | 37498540000 | 53500 | 53600 | 53600 | 53500 | 448 |
| 487 | 20231030 | 112300 | 37474550800 | 53600 | 53600 | 53700 | 53500 | 5197 |
| 488 | 20231030 | 112200 | 37196193000 | 53600 | 53700 | 53700 | 53600 | 233 |
| 489 | 20231030 | 112100 | 37183703500 | 53600 | 53700 | 53700 | 53600 | 427 |
| 490 | 20231030 | 112000 | 37160783800 | 53700 | 53700 | 53700 | 53600 | 646 |
| 491 | 20231030 | 111900 | 37126113900 | 53600 | 53600 | 53700 | 53500 | 2732 |
| 492 | 20231030 | 111800 | 36979513900 | 53600 | 53500 | 53700 | 53500 | 5575 |
| 493 | 20231030 | 111700 | 36681170400 | 53400 | 53300 | 53400 | 53300 | 1791 |
| 494 | 20231030 | 111600 | 36585546400 | 53300 | 53400 | 53400 | 53200 | 2598 |
| 495 | 20231030 | 111500 | 36447086100 | 53300 | 53300 | 53400 | 53300 | 1259 |
| 496 | 20231030 | 111400 | 36379966100 | 53300 | 53400 | 53500 | 53300 | 2734 |
| 497 | 20231030 | 111300 | 36234120500 | 53400 | 53500 | 53600 | 53300 | 14289 |
| 498 | 20231030 | 111200 | 35470862500 | 53500 | 53600 | 53600 | 53400 | 5688 |
| 499 | 20231030 | 111100 | 35166549200 | 53600 | 53600 | 53600 | 53500 | 189 |
| 500 | 20231030 | 111000 | 35156427000 | 53500 | 53600 | 53700 | 53500 | 2212 |
| 501 | 20231030 | 110900 | 35037863700 | 53700 | 53600 | 53700 | 53600 | 1291 |
| 502 | 20231030 | 110800 | 34968642700 | 53700 | 53700 | 53700 | 53600 | 611 |
| 503 | 20231030 | 110700 | 34935842900 | 53700 | 53700 | 53800 | 53600 | 3626 |
| 504 | 20231030 | 110600 | 34741131500 | 53700 | 53800 | 53800 | 53700 | 3063 |
| 505 | 20231030 | 110500 | 34576621800 | 53800 | 53800 | 53800 | 53700 | 407 |
| 506 | 20231030 | 110400 | 34554738700 | 53700 | 53700 | 53800 | 53700 | 1743 |
| 507 | 20231030 | 110300 | 34461121100 | 53700 | 53800 | 53900 | 53700 | 2583 |
| 508 | 20231030 | 110200 | 34322162300 | 53800 | 53500 | 53800 | 53500 | 14005 |
| 509 | 20231030 | 110100 | 33569307300 | 53600 | 53600 | 53600 | 53500 | 392 |
| 510 | 20231030 | 110000 | 33548324600 | 53600 | 53600 | 53600 | 53500 | 3371 |
| 511 | 20231030 | 105900 | 33367647400 | 53700 | 53600 | 53700 | 53600 | 193 |
| 512 | 20231030 | 105800 | 33357286900 | 53600 | 53700 | 53700 | 53600 | 395 |
| 513 | 20231030 | 105700 | 33336078900 | 53700 | 53800 | 53800 | 53700 | 1721 |
| 514 | 20231030 | 105600 | 33243641400 | 53700 | 53800 | 53800 | 53700 | 393 |
| 515 | 20231030 | 105500 | 33222529000 | 53700 | 53600 | 53800 | 53600 | 7466 |
| 516 | 20231030 | 105400 | 32822020100 | 53600 | 53500 | 53600 | 53500 | 596 |
| 517 | 20231030 | 105300 | 32790127900 | 53500 | 53600 | 53600 | 53500 | 396 |
| 518 | 20231030 | 105200 | 32768908000 | 53600 | 53500 | 53600 | 53500 | 478 |
| 519 | 20231030 | 105100 | 32743317500 | 53600 | 53500 | 53600 | 53400 | 3693 |
| 520 | 20231030 | 105000 | 32545619000 | 53500 | 53500 | 53500 | 53400 | 3049 |
| 521 | 20231030 | 104900 | 32382604400 | 53400 | 53600 | 53600 | 53400 | 9647 |
| 522 | 20231030 | 104800 | 31866829200 | 53600 | 53600 | 53600 | 53500 | 1229 |
| 523 | 20231030 | 104700 | 31800955500 | 53600 | 53600 | 53700 | 53600 | 2409 |
| 524 | 20231030 | 104600 | 31671825700 | 53700 | 53600 | 53700 | 53600 | 1754 |
| 525 | 20231030 | 104500 | 31577806300 | 53600 | 53600 | 53600 | 53600 | 1230 |
| 526 | 20231030 | 104400 | 31511878300 | 53600 | 53500 | 53600 | 53500 | 5266 |
| 527 | 20231030 | 104300 | 31229622300 | 53500 | 53600 | 53600 | 53500 | 288 |
| 528 | 20231030 | 104200 | 31214191000 | 53600 | 53500 | 53600 | 53500 | 828 |
| 529 | 20231030 | 104100 | 31169891700 | 53500 | 53600 | 53600 | 53500 | 720 |
| 530 | 20231030 | 104000 | 31131315000 | 53600 | 53600 | 53600 | 53400 | 7845 |
| 531 | 20231030 | 103900 | 30711581500 | 53600 | 53500 | 53600 | 53500 | 1090 |
| 532 | 20231030 | 103800 | 30653161800 | 53500 | 53600 | 53700 | 53500 | 1919 |
| 533 | 20231030 | 103700 | 30550313900 | 53600 | 53800 | 53800 | 53500 | 10743 |
| 534 | 20231030 | 103600 | 29973629900 | 53800 | 53800 | 53800 | 53700 | 951 |
| 535 | 20231030 | 103500 | 29922477700 | 53800 | 53800 | 53800 | 53700 | 494 |
| 536 | 20231030 | 103400 | 29895904200 | 53800 | 53800 | 53800 | 53700 | 1477 |
| 537 | 20231030 | 103300 | 29816454400 | 53800 | 53800 | 53900 | 53700 | 2422 |
| 538 | 20231030 | 103200 | 29686086300 | 53800 | 53800 | 53800 | 53700 | 3260 |
| 539 | 20231030 | 103100 | 29510718700 | 53800 | 53700 | 53800 | 53700 | 3555 |
| 540 | 20231030 | 103000 | 29319814600 | 53700 | 53700 | 53700 | 53600 | 1363 |
| 541 | 20231030 | 102900 | 29246705800 | 53700 | 53700 | 53800 | 53600 | 2593 |
| 542 | 20231030 | 102800 | 29107460600 | 53800 | 53700 | 53800 | 53600 | 3348 |
| 543 | 20231030 | 102700 | 28927471300 | 53700 | 53700 | 53800 | 53600 | 6428 |
| 544 | 20231030 | 102600 | 28582441500 | 53700 | 53700 | 53800 | 53500 | 4607 |
| 545 | 20231030 | 102500 | 28335205500 | 53700 | 53700 | 53700 | 53500 | 4486 |
| 546 | 20231030 | 102400 | 28094783700 | 53600 | 53800 | 53800 | 53600 | 9523 |
| 547 | 20231030 | 102300 | 27582581100 | 53800 | 53600 | 53800 | 53600 | 5918 |
| 548 | 20231030 | 102200 | 27264644600 | 53700 | 53600 | 53700 | 53600 | 1155 |
| 549 | 20231030 | 102100 | 27202723800 | 53700 | 53500 | 53700 | 53500 | 9109 |
| 550 | 20231030 | 102000 | 26714359700 | 53400 | 53500 | 53500 | 53400 | 1542 |
| 551 | 20231030 | 101900 | 26631934700 | 53400 | 53400 | 53500 | 53400 | 3050 |
| 552 | 20231030 | 101800 | 26468884700 | 53400 | 53600 | 53600 | 53400 | 906 |
| 553 | 20231030 | 101700 | 26420422900 | 53600 | 53600 | 53600 | 53500 | 4049 |
| 554 | 20231030 | 101600 | 26203760600 | 53500 | 53500 | 53600 | 53400 | 3624 |
| 555 | 20231030 | 101500 | 26009929700 | 53400 | 53600 | 53600 | 53400 | 5190 |
| 556 | 20231030 | 101400 | 25732363900 | 53600 | 53600 | 53600 | 53500 | 1138 |
| 557 | 20231030 | 101300 | 25671381000 | 53600 | 53700 | 53700 | 53600 | 2972 |
| 558 | 20231030 | 101200 | 25512052200 | 53700 | 53700 | 53700 | 53600 | 1631 |
| 559 | 20231030 | 101100 | 25424473000 | 53700 | 53700 | 53700 | 53600 | 1566 |
| 560 | 20231030 | 101000 | 25340400600 | 53700 | 53500 | 53800 | 53500 | 9866 |
| 561 | 20231030 | 100900 | 24810899300 | 53500 | 53500 | 53600 | 53500 | 1101 |
| 562 | 20231030 | 100800 | 24751993300 | 53500 | 53500 | 53600 | 53400 | 2217 |
| 563 | 20231030 | 100700 | 24633352200 | 53500 | 53600 | 53600 | 53400 | 2663 |
| 564 | 20231030 | 100600 | 24490861800 | 53600 | 53600 | 53700 | 53600 | 4988 |
| 565 | 20231030 | 100500 | 24223362700 | 53600 | 53600 | 53700 | 53500 | 2841 |
| 566 | 20231030 | 100400 | 24071105000 | 53600 | 53600 | 53600 | 53500 | 203 |
| 567 | 20231030 | 100300 | 24060235500 | 53600 | 53400 | 53600 | 53400 | 4998 |
| 568 | 20231030 | 100200 | 23793135900 | 53400 | 53400 | 53400 | 53200 | 9572 |
| 569 | 20231030 | 100100 | 23282780500 | 53400 | 53500 | 53500 | 53300 | 2412 |
| 570 | 20231030 | 100000 | 23153951600 | 53500 | 53600 | 53600 | 53400 | 5400 |
| 571 | 20231030 | 095900 | 22865025700 | 53600 | 53500 | 53600 | 53500 | 1175 |
| 572 | 20231030 | 095800 | 22802086400 | 53600 | 53700 | 53700 | 53300 | 19440 |
| 573 | 20231030 | 095700 | 21761150300 | 53700 | 53600 | 53700 | 53500 | 7541 |
| 574 | 20231030 | 095600 | 21356906400 | 53600 | 53500 | 53600 | 53400 | 4924 |
| 575 | 20231030 | 095500 | 21093458000 | 53500 | 53400 | 53500 | 53400 | 1829 |
| 576 | 20231030 | 095400 | 20995783700 | 53500 | 53400 | 53500 | 53400 | 2609 |
| 577 | 20231030 | 095300 | 20856405000 | 53400 | 53400 | 53500 | 53300 | 5460 |
| 578 | 20231030 | 095200 | 20565041900 | 53400 | 53400 | 53400 | 53300 | 1361 |
| 579 | 20231030 | 095100 | 20492433700 | 53400 | 53100 | 53400 | 53100 | 2483 |
| 580 | 20231030 | 095000 | 20360215500 | 53200 | 53100 | 53200 | 53000 | 2249 |
| 581 | 20231030 | 094900 | 20240858300 | 53000 | 53000 | 53100 | 52900 | 1085 |
| 582 | 20231030 | 094800 | 20183407600 | 53000 | 52900 | 53100 | 52900 | 1565 |
| 583 | 20231030 | 094700 | 20100490100 | 52900 | 53000 | 53000 | 52800 | 2321 |
| 584 | 20231030 | 094600 | 19977717800 | 52900 | 52900 | 53000 | 52800 | 8427 |
| 585 | 20231030 | 094500 | 19532513800 | 52900 | 53100 | 53100 | 52900 | 2774 |
| 586 | 20231030 | 094400 | 19385568300 | 53100 | 53000 | 53100 | 52900 | 769 |
| 587 | 20231030 | 094300 | 19344810700 | 53000 | 52900 | 53200 | 52900 | 6702 |
| 588 | 20231030 | 094200 | 18989480100 | 53000 | 53000 | 53100 | 52900 | 4975 |
| 589 | 20231030 | 094100 | 18725837600 | 53000 | 53200 | 53300 | 53000 | 3486 |
| 590 | 20231030 | 094000 | 18540649900 | 53200 | 53300 | 53400 | 53200 | 1526 |
| 591 | 20231030 | 093900 | 18459374900 | 53300 | 53300 | 53400 | 53200 | 1622 |
| 592 | 20231030 | 093800 | 18372901900 | 53300 | 53300 | 53400 | 53200 | 2239 |
| 593 | 20231030 | 093700 | 18253638000 | 53300 | 53400 | 53400 | 53300 | 3441 |
| 594 | 20231030 | 093600 | 18070162400 | 53400 | 53600 | 53700 | 53400 | 7705 |
| 595 | 20231030 | 093500 | 17658104100 | 53700 | 53800 | 53800 | 53600 | 5398 |
| 596 | 20231030 | 093400 | 17368664900 | 53800 | 53500 | 53800 | 53500 | 14625 |
| 597 | 20231030 | 093300 | 16583822600 | 53500 | 53500 | 53500 | 53400 | 2496 |
| 598 | 20231030 | 093200 | 16450373600 | 53400 | 53500 | 53500 | 53400 | 4743 |
| 599 | 20231030 | 093100 | 16196830000 | 53500 | 53400 | 53500 | 53300 | 6856 |
| 600 | 20231030 | 093000 | 15830484900 | 53500 | 53400 | 53500 | 53200 | 4417 |
| 601 | 20231030 | 092900 | 15594970400 | 53400 | 53500 | 53500 | 53400 | 5731 |
| 602 | 20231030 | 092800 | 15288668700 | 53500 | 53500 | 53500 | 53400 | 2711 |
| 603 | 20231030 | 092700 | 15143857500 | 53400 | 53200 | 53400 | 53200 | 7177 |
| 604 | 20231030 | 092600 | 14761175600 | 53200 | 53200 | 53200 | 53100 | 1939 |
| 605 | 20231030 | 092500 | 14658076600 | 53100 | 53200 | 53300 | 53100 | 2411 |
| 606 | 20231030 | 092400 | 14529866300 | 53100 | 53500 | 53600 | 53100 | 16386 |
| 607 | 20231030 | 092300 | 13655963600 | 53500 | 53300 | 53600 | 53300 | 5410 |
| 608 | 20231030 | 092200 | 13366617000 | 53400 | 53600 | 53600 | 53300 | 13130 |
| 609 | 20231030 | 092100 | 12664617900 | 53600 | 53500 | 53600 | 53300 | 11028 |
| 610 | 20231030 | 092000 | 12075101100 | 53500 | 53300 | 53600 | 53300 | 13331 |
| 611 | 20231030 | 091900 | 11362149100 | 53300 | 53200 | 53400 | 53200 | 16886 |
| 612 | 20231030 | 091800 | 10462644100 | 53200 | 53000 | 53200 | 52900 | 4971 |
| 613 | 20231030 | 091700 | 10198851200 | 53000 | 52900 | 53200 | 52800 | 17727 |
| 614 | 20231030 | 091600 | 9259046300 | 52900 | 52700 | 52900 | 52600 | 3101 |
| 615 | 20231030 | 091500 | 9095459800 | 52700 | 52600 | 52700 | 52600 | 4331 |
| 616 | 20231030 | 091400 | 8867589000 | 52700 | 52800 | 52800 | 52600 | 3704 |
| 617 | 20231030 | 091300 | 8672442000 | 52700 | 52500 | 52800 | 52500 | 7913 |
| 618 | 20231030 | 091200 | 8256302600 | 52600 | 52500 | 52600 | 52400 | 10914 |
| 619 | 20231030 | 091100 | 7683630200 | 52600 | 52700 | 52800 | 52500 | 5516 |
| 620 | 20231030 | 091000 | 7393297600 | 52800 | 52900 | 52900 | 52700 | 6810 |
| 621 | 20231030 | 090900 | 7033516700 | 52900 | 52900 | 53000 | 52800 | 4573 |
| 622 | 20231030 | 090800 | 6791420300 | 52900 | 52600 | 53000 | 52600 | 11383 |
| 623 | 20231030 | 090700 | 6190906100 | 52700 | 52800 | 52800 | 52600 | 7234 |
| 624 | 20231030 | 090600 | 5809447400 | 52700 | 52900 | 53000 | 52700 | 9997 |
| 625 | 20231030 | 090500 | 5281350300 | 53000 | 52700 | 53000 | 52700 | 8457 |
| 626 | 20231030 | 090400 | 4833773200 | 52800 | 52900 | 53000 | 52700 | 11975 |
| 627 | 20231030 | 090300 | 4200342900 | 53000 | 52900 | 53100 | 52800 | 12819 |
| 628 | 20231030 | 090200 | 3521844500 | 52900 | 52800 | 52900 | 52600 | 8729 |
| 629 | 20231030 | 090100 | 3061797600 | 52800 | 52500 | 53000 | 52400 | 19348 |
| 630 | 20231030 | 090000 | 2040194900 | 52500 | 52800 | 52900 | 52300 | 38691 |