33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 3 | 20231012 | 192700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 4 | 20231012 | 192600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 5 | 20231012 | 192500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 6 | 20231012 | 192400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 7 | 20231012 | 192300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 8 | 20231012 | 192200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 9 | 20231012 | 192100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 10 | 20231012 | 192000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 11 | 20231012 | 191900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 12 | 20231012 | 191800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 13 | 20231012 | 191700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 14 | 20231012 | 191600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 15 | 20231012 | 191500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 16 | 20231012 | 191400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 17 | 20231012 | 191300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 18 | 20231012 | 191200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 19 | 20231012 | 191100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 20 | 20231012 | 191000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 21 | 20231012 | 190900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 22 | 20231012 | 190800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 23 | 20231012 | 190700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 24 | 20231012 | 190600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 25 | 20231012 | 190500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 26 | 20231012 | 190400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 27 | 20231012 | 190300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 28 | 20231012 | 190200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 29 | 20231012 | 190100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 30 | 20231012 | 190000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 31 | 20231012 | 185900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 32 | 20231012 | 185800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 33 | 20231012 | 185700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 34 | 20231012 | 185600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 35 | 20231012 | 185500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 36 | 20231012 | 185400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 37 | 20231012 | 185300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 38 | 20231012 | 185200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 39 | 20231012 | 185100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 40 | 20231012 | 185000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 41 | 20231012 | 184900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 42 | 20231012 | 184800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 43 | 20231012 | 184700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 44 | 20231012 | 184600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 45 | 20231012 | 184500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 46 | 20231012 | 184400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 47 | 20231012 | 184300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 48 | 20231012 | 184200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 49 | 20231012 | 184100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 50 | 20231012 | 184000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 51 | 20231012 | 183900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 52 | 20231012 | 183800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 53 | 20231012 | 183700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 54 | 20231012 | 183600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 55 | 20231012 | 183500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 56 | 20231012 | 183400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 57 | 20231012 | 183300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 58 | 20231012 | 183200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 59 | 20231012 | 183100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 60 | 20231012 | 183000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 61 | 20231012 | 182900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 62 | 20231012 | 182800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 63 | 20231012 | 182700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 64 | 20231012 | 182600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 65 | 20231012 | 182500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 66 | 20231012 | 182400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 67 | 20231012 | 182300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 68 | 20231012 | 182200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 69 | 20231012 | 182100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 70 | 20231012 | 182000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 71 | 20231012 | 181900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 72 | 20231012 | 181800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 73 | 20231012 | 181700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 74 | 20231012 | 181600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 75 | 20231012 | 181500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 76 | 20231012 | 181400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 77 | 20231012 | 181300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 78 | 20231012 | 181200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 79 | 20231012 | 181100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 80 | 20231012 | 181000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 81 | 20231012 | 180900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 82 | 20231012 | 180800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 83 | 20231012 | 180700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 84 | 20231012 | 180600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 85 | 20231012 | 180500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 86 | 20231012 | 180400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 87 | 20231012 | 180300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 88 | 20231012 | 180200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 89 | 20231012 | 180100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 90 | 20231012 | 180000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 91 | 20231012 | 175900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 92 | 20231012 | 175800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 93 | 20231012 | 175700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 94 | 20231012 | 175600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 95 | 20231012 | 175500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 96 | 20231012 | 175400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 97 | 20231012 | 175300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 98 | 20231012 | 175200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 99 | 20231012 | 175100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 100 | 20231012 | 175000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 101 | 20231012 | 174900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 102 | 20231012 | 174800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 103 | 20231012 | 174700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 104 | 20231012 | 174600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 105 | 20231012 | 174500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 106 | 20231012 | 174400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 107 | 20231012 | 174300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 108 | 20231012 | 174200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 109 | 20231012 | 174100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 110 | 20231012 | 174000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 111 | 20231012 | 173900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 112 | 20231012 | 173800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 113 | 20231012 | 173700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 114 | 20231012 | 173600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 115 | 20231012 | 173500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 116 | 20231012 | 173400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 117 | 20231012 | 173300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 118 | 20231012 | 173200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 119 | 20231012 | 173100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 120 | 20231012 | 173000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 121 | 20231012 | 172900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 122 | 20231012 | 172800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 123 | 20231012 | 172700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 124 | 20231012 | 172600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 125 | 20231012 | 172500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 126 | 20231012 | 172400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 127 | 20231012 | 172300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 128 | 20231012 | 172200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 129 | 20231012 | 172100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 130 | 20231012 | 172000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 131 | 20231012 | 171900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 132 | 20231012 | 171800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 133 | 20231012 | 171700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 134 | 20231012 | 171600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 135 | 20231012 | 171500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 136 | 20231012 | 171400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 137 | 20231012 | 171300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 138 | 20231012 | 171200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 139 | 20231012 | 171100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 140 | 20231012 | 171000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 141 | 20231012 | 170900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 142 | 20231012 | 170800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 143 | 20231012 | 170700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 144 | 20231012 | 170600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 145 | 20231012 | 170500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 146 | 20231012 | 170400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 147 | 20231012 | 170300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 148 | 20231012 | 170200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 149 | 20231012 | 170100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 150 | 20231012 | 170000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 151 | 20231012 | 165900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 152 | 20231012 | 165800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 153 | 20231012 | 165700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 154 | 20231012 | 165600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 155 | 20231012 | 165500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 156 | 20231012 | 165400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 157 | 20231012 | 165300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 158 | 20231012 | 165200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 159 | 20231012 | 165100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 160 | 20231012 | 165000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 161 | 20231012 | 164900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 162 | 20231012 | 164800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 163 | 20231012 | 164700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 164 | 20231012 | 164600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 165 | 20231012 | 164500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 166 | 20231012 | 164400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 167 | 20231012 | 164300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 168 | 20231012 | 164200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 169 | 20231012 | 164100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 170 | 20231012 | 164000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 171 | 20231012 | 163900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 172 | 20231012 | 163800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 173 | 20231012 | 163700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 174 | 20231012 | 163600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 175 | 20231012 | 163500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 176 | 20231012 | 163400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 177 | 20231012 | 163300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 178 | 20231012 | 163200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 179 | 20231012 | 163100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 180 | 20231012 | 163000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 181 | 20231012 | 162900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 182 | 20231012 | 162800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 183 | 20231012 | 162700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 184 | 20231012 | 162600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 185 | 20231012 | 162500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 186 | 20231012 | 162400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 187 | 20231012 | 162300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 188 | 20231012 | 162200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 189 | 20231012 | 162100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 190 | 20231012 | 162000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 191 | 20231012 | 161900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 192 | 20231012 | 161800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 193 | 20231012 | 161700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 194 | 20231012 | 161600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 195 | 20231012 | 161500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 196 | 20231012 | 161400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 197 | 20231012 | 161300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 198 | 20231012 | 161200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 199 | 20231012 | 161100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 200 | 20231012 | 161000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 201 | 20231012 | 160900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 202 | 20231012 | 160800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 203 | 20231012 | 160700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 204 | 20231012 | 160600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 205 | 20231012 | 160500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 206 | 20231012 | 160400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 207 | 20231012 | 160300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 208 | 20231012 | 160200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 209 | 20231012 | 160100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 210 | 20231012 | 160000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 211 | 20231012 | 155900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 212 | 20231012 | 155800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 213 | 20231012 | 155700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 214 | 20231012 | 155600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 215 | 20231012 | 155500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 216 | 20231012 | 155400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 217 | 20231012 | 155300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 218 | 20231012 | 155200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 219 | 20231012 | 155100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 220 | 20231012 | 155000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 221 | 20231012 | 154900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 222 | 20231012 | 154800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 223 | 20231012 | 154700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 224 | 20231012 | 154600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 225 | 20231012 | 154500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 226 | 20231012 | 154400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 227 | 20231012 | 154300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 228 | 20231012 | 154200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 229 | 20231012 | 154100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 230 | 20231012 | 154000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 231 | 20231012 | 153900 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 232 | 20231012 | 153800 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 233 | 20231012 | 153700 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 234 | 20231012 | 153600 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 235 | 20231012 | 153500 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 236 | 20231012 | 153400 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 237 | 20231012 | 153300 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 238 | 20231012 | 153200 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 239 | 20231012 | 153100 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 0 |
| 240 | 20231012 | 153000 | 9291414300 | 59800 | 59800 | 59800 | 59800 | 4700 |
| 241 | 20231012 | 152900 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 242 | 20231012 | 152800 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 243 | 20231012 | 152700 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 244 | 20231012 | 152600 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 245 | 20231012 | 152500 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 246 | 20231012 | 152400 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 247 | 20231012 | 152300 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 248 | 20231012 | 152200 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 249 | 20231012 | 152100 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 250 | 20231012 | 152000 | 9010354300 | 60200 | 60200 | 60200 | 60200 | 0 |
| 251 | 20231012 | 151900 | 9010354300 | 60200 | 59900 | 60300 | 59900 | 429 |
| 252 | 20231012 | 151800 | 8984596200 | 59900 | 60200 | 60200 | 59900 | 1299 |
| 253 | 20231012 | 151700 | 8906632900 | 60200 | 60400 | 60400 | 60100 | 695 |
| 254 | 20231012 | 151600 | 8864783100 | 60400 | 60400 | 60500 | 60300 | 614 |
| 255 | 20231012 | 151500 | 8827742000 | 60500 | 60400 | 60500 | 60400 | 81 |
| 256 | 20231012 | 151400 | 8822848700 | 60400 | 60600 | 60600 | 60300 | 300 |
| 257 | 20231012 | 151300 | 8804722400 | 60500 | 60400 | 60600 | 60400 | 364 |
| 258 | 20231012 | 151200 | 8782708400 | 60500 | 60500 | 60500 | 60400 | 513 |
| 259 | 20231012 | 151100 | 8751675900 | 60500 | 60400 | 60500 | 60400 | 609 |
| 260 | 20231012 | 151000 | 8714853100 | 60300 | 60300 | 60400 | 60300 | 559 |
| 261 | 20231012 | 150900 | 8681145300 | 60300 | 60500 | 60500 | 60300 | 651 |
| 262 | 20231012 | 150800 | 8641820100 | 60500 | 60400 | 60500 | 60400 | 159 |
| 263 | 20231012 | 150700 | 8632204600 | 60500 | 60400 | 60500 | 60400 | 269 |
| 264 | 20231012 | 150600 | 8615956300 | 60400 | 60400 | 60400 | 60300 | 122 |
| 265 | 20231012 | 150500 | 8608589600 | 60400 | 60400 | 60400 | 60300 | 281 |
| 266 | 20231012 | 150400 | 8591617400 | 60400 | 60300 | 60400 | 60200 | 213 |
| 267 | 20231012 | 150300 | 8578783400 | 60200 | 60200 | 60300 | 60100 | 897 |
| 268 | 20231012 | 150200 | 8524786000 | 60200 | 60200 | 60200 | 60200 | 21 |
| 269 | 20231012 | 150100 | 8523521800 | 60200 | 60200 | 60200 | 60200 | 414 |
| 270 | 20231012 | 150000 | 8498599000 | 60300 | 60300 | 60300 | 60200 | 518 |
| 271 | 20231012 | 145900 | 8467411400 | 60300 | 60200 | 60300 | 60200 | 10 |
| 272 | 20231012 | 145800 | 8466808800 | 60300 | 60100 | 60300 | 60100 | 182 |
| 273 | 20231012 | 145700 | 8455855500 | 60200 | 60200 | 60300 | 60200 | 656 |
| 274 | 20231012 | 145600 | 8416362600 | 60200 | 60200 | 60200 | 60100 | 134 |
| 275 | 20231012 | 145500 | 8408303200 | 60100 | 60200 | 60200 | 60100 | 304 |
| 276 | 20231012 | 145400 | 8390018400 | 60200 | 60300 | 60300 | 60100 | 377 |
| 277 | 20231012 | 145300 | 8367321600 | 60300 | 60300 | 60300 | 60200 | 133 |
| 278 | 20231012 | 145200 | 8359312100 | 60300 | 60300 | 60300 | 60200 | 109 |
| 279 | 20231012 | 145100 | 8352745500 | 60300 | 60400 | 60400 | 60200 | 479 |
| 280 | 20231012 | 145000 | 8323863800 | 60400 | 60400 | 60500 | 60300 | 112 |
| 281 | 20231012 | 144900 | 8317097600 | 60300 | 60500 | 60500 | 60300 | 523 |
| 282 | 20231012 | 144800 | 8285522800 | 60500 | 60500 | 60500 | 60400 | 208 |
| 283 | 20231012 | 144700 | 8272947800 | 60500 | 60600 | 60600 | 60400 | 460 |
| 284 | 20231012 | 144600 | 8245118300 | 60600 | 60700 | 60700 | 60500 | 409 |
| 285 | 20231012 | 144500 | 8220316700 | 60700 | 60700 | 60800 | 60500 | 1465 |
| 286 | 20231012 | 144400 | 8131472700 | 60700 | 60600 | 60700 | 60600 | 1053 |
| 287 | 20231012 | 144300 | 8067646700 | 60600 | 60400 | 60700 | 60400 | 1187 |
| 288 | 20231012 | 144200 | 7995693700 | 60500 | 60500 | 60500 | 60400 | 554 |
| 289 | 20231012 | 144100 | 7962195700 | 60500 | 60400 | 60700 | 60300 | 3011 |
| 290 | 20231012 | 144000 | 7779858900 | 60400 | 60200 | 60400 | 60000 | 916 |
| 291 | 20231012 | 143900 | 7724672400 | 60200 | 60300 | 60300 | 60100 | 612 |
| 292 | 20231012 | 143800 | 7687807000 | 60400 | 60400 | 60500 | 60300 | 436 |
| 293 | 20231012 | 143700 | 7661495600 | 60400 | 60300 | 60400 | 60200 | 324 |
| 294 | 20231012 | 143600 | 7641964400 | 60300 | 60500 | 60600 | 59700 | 1164 |
| 295 | 20231012 | 143500 | 7571737600 | 60600 | 60300 | 60700 | 60300 | 5264 |
| 296 | 20231012 | 143400 | 7253360200 | 60300 | 60200 | 60300 | 60100 | 687 |
| 297 | 20231012 | 143300 | 7211986700 | 60100 | 59800 | 60100 | 59800 | 1544 |
| 298 | 20231012 | 143200 | 7119328900 | 59700 | 59700 | 59800 | 59600 | 1400 |
| 299 | 20231012 | 143100 | 7035747500 | 59700 | 59700 | 59700 | 59600 | 312 |
| 300 | 20231012 | 143000 | 7017151500 | 59700 | 59700 | 59700 | 59700 | 445 |
| 301 | 20231012 | 142900 | 6990585000 | 59700 | 59800 | 60000 | 59700 | 410 |
| 302 | 20231012 | 142800 | 6966047200 | 59900 | 59800 | 59900 | 59700 | 663 |
| 303 | 20231012 | 142700 | 6926390400 | 60000 | 59900 | 60000 | 59700 | 453 |
| 304 | 20231012 | 142600 | 6899257000 | 60000 | 59800 | 60000 | 59700 | 73 |
| 305 | 20231012 | 142500 | 6894887200 | 60000 | 59900 | 60000 | 59800 | 1079 |
| 306 | 20231012 | 142400 | 6830197500 | 60000 | 59800 | 60000 | 59800 | 320 |
| 307 | 20231012 | 142300 | 6811008100 | 59700 | 59800 | 59800 | 59700 | 160 |
| 308 | 20231012 | 142200 | 6801441100 | 59800 | 59700 | 59800 | 59700 | 108 |
| 309 | 20231012 | 142100 | 6794992500 | 59700 | 59900 | 59900 | 59700 | 166 |
| 310 | 20231012 | 142000 | 6785062500 | 60100 | 60000 | 60100 | 59900 | 831 |
| 311 | 20231012 | 141900 | 6735274100 | 60000 | 60000 | 60100 | 59900 | 547 |
| 312 | 20231012 | 141800 | 6702450200 | 60000 | 59800 | 60000 | 59800 | 261 |
| 313 | 20231012 | 141700 | 6686821200 | 59800 | 59700 | 59900 | 59700 | 233 |
| 314 | 20231012 | 141600 | 6672880200 | 59800 | 59800 | 59800 | 59800 | 138 |
| 315 | 20231012 | 141500 | 6664627800 | 59900 | 59900 | 60000 | 59800 | 1296 |
| 316 | 20231012 | 141400 | 6587104300 | 59900 | 60100 | 60100 | 59900 | 206 |
| 317 | 20231012 | 141300 | 6574740800 | 60100 | 59900 | 60200 | 59900 | 2291 |
| 318 | 20231012 | 141200 | 6436964100 | 59900 | 59800 | 59900 | 59700 | 658 |
| 319 | 20231012 | 141100 | 6397573500 | 59800 | 59700 | 59800 | 59700 | 72 |
| 320 | 20231012 | 141000 | 6393268900 | 59700 | 59800 | 59800 | 59700 | 273 |
| 321 | 20231012 | 140900 | 6376948200 | 59800 | 59700 | 59800 | 59700 | 522 |
| 322 | 20231012 | 140800 | 6345749600 | 59800 | 59800 | 59800 | 59600 | 352 |
| 323 | 20231012 | 140700 | 6324737100 | 59700 | 59400 | 59700 | 59400 | 1723 |
| 324 | 20231012 | 140600 | 6222064100 | 59400 | 59400 | 59400 | 59300 | 110 |
| 325 | 20231012 | 140500 | 6215530400 | 59400 | 59300 | 59400 | 59300 | 114 |
| 326 | 20231012 | 140400 | 6208765800 | 59300 | 59300 | 59300 | 59300 | 25 |
| 327 | 20231012 | 140300 | 6207283300 | 59200 | 59300 | 59300 | 59200 | 24 |
| 328 | 20231012 | 140200 | 6205861400 | 59100 | 59400 | 59400 | 59100 | 103 |
| 329 | 20231012 | 140100 | 6199769200 | 59200 | 59300 | 59300 | 59200 | 320 |
| 330 | 20231012 | 140000 | 6180810300 | 59300 | 59300 | 59300 | 59300 | 20 |
| 331 | 20231012 | 135900 | 6179624300 | 59300 | 59200 | 59300 | 59200 | 30 |
| 332 | 20231012 | 135800 | 6177846100 | 59100 | 59100 | 59100 | 59100 | 0 |
| 333 | 20231012 | 135700 | 6177846100 | 59100 | 59100 | 59200 | 59100 | 303 |
| 334 | 20231012 | 135600 | 6159914800 | 59200 | 59200 | 59200 | 59200 | 27 |
| 335 | 20231012 | 135500 | 6158316400 | 59100 | 59100 | 59200 | 59100 | 173 |
| 336 | 20231012 | 135400 | 6148082000 | 59100 | 59100 | 59100 | 59100 | 41 |
| 337 | 20231012 | 135300 | 6145658900 | 59100 | 59200 | 59200 | 59100 | 125 |
| 338 | 20231012 | 135200 | 6138271100 | 59200 | 59200 | 59200 | 59200 | 0 |
| 339 | 20231012 | 135100 | 6138271100 | 59200 | 59200 | 59200 | 59200 | 1 |
| 340 | 20231012 | 135000 | 6138211900 | 59200 | 59200 | 59200 | 59200 | 8 |
| 341 | 20231012 | 134900 | 6137738300 | 59200 | 59200 | 59200 | 59100 | 196 |
| 342 | 20231012 | 134800 | 6126153200 | 59200 | 59200 | 59200 | 59100 | 35 |
| 343 | 20231012 | 134700 | 6124082400 | 59200 | 59200 | 59200 | 59200 | 34 |
| 344 | 20231012 | 134600 | 6122069600 | 59100 | 59200 | 59200 | 59100 | 89 |
| 345 | 20231012 | 134500 | 6116809400 | 59200 | 59100 | 59200 | 59100 | 14 |
| 346 | 20231012 | 134400 | 6115980700 | 59100 | 59200 | 59200 | 59100 | 610 |
| 347 | 20231012 | 134300 | 6079870100 | 59200 | 59200 | 59200 | 59200 | 49 |
| 348 | 20231012 | 134200 | 6076969300 | 59200 | 59200 | 59200 | 59200 | 12 |
| 349 | 20231012 | 134100 | 6076258900 | 59300 | 59300 | 59300 | 59300 | 20 |
| 350 | 20231012 | 134000 | 6075072900 | 59200 | 59300 | 59300 | 59200 | 168 |
| 351 | 20231012 | 133900 | 6065125500 | 59300 | 59300 | 59300 | 59300 | 116 |
| 352 | 20231012 | 133800 | 6058246700 | 59300 | 59400 | 59400 | 59300 | 71 |
| 353 | 20231012 | 133700 | 6054036300 | 59400 | 59200 | 59400 | 59200 | 110 |
| 354 | 20231012 | 133600 | 6047517400 | 59200 | 59200 | 59200 | 59200 | 88 |
| 355 | 20231012 | 133500 | 6042307800 | 59300 | 59300 | 59400 | 59300 | 111 |
| 356 | 20231012 | 133400 | 6035725000 | 59300 | 59300 | 59300 | 59300 | 204 |
| 357 | 20231012 | 133300 | 6023627800 | 59400 | 59300 | 59400 | 59300 | 208 |
| 358 | 20231012 | 133200 | 6011278400 | 59300 | 59400 | 59400 | 59200 | 744 |
| 359 | 20231012 | 133100 | 5967173700 | 59300 | 59500 | 59500 | 59300 | 36 |
| 360 | 20231012 | 133000 | 5965037700 | 59500 | 59500 | 59500 | 59500 | 5 |
| 361 | 20231012 | 132900 | 5964740200 | 59500 | 59500 | 59500 | 59500 | 10 |
| 362 | 20231012 | 132800 | 5964145200 | 59500 | 59400 | 59500 | 59400 | 747 |
| 363 | 20231012 | 132700 | 5919770900 | 59400 | 59500 | 59500 | 59400 | 434 |
| 364 | 20231012 | 132600 | 5893948300 | 59500 | 59500 | 59500 | 59500 | 51 |
| 365 | 20231012 | 132500 | 5890913800 | 59500 | 59500 | 59500 | 59500 | 1 |
| 366 | 20231012 | 132400 | 5890854300 | 59500 | 59700 | 59700 | 59500 | 256 |
| 367 | 20231012 | 132300 | 5875597200 | 59700 | 59600 | 59700 | 59600 | 143 |
| 368 | 20231012 | 132200 | 5867072200 | 59600 | 59500 | 59600 | 59500 | 341 |
| 369 | 20231012 | 132100 | 5846773200 | 59400 | 59400 | 59400 | 59400 | 24 |
| 370 | 20231012 | 132000 | 5845347600 | 59400 | 59300 | 59400 | 59300 | 273 |
| 371 | 20231012 | 131900 | 5829133200 | 59400 | 59400 | 59400 | 59400 | 70 |
| 372 | 20231012 | 131800 | 5824975200 | 59400 | 59400 | 59400 | 59400 | 14 |
| 373 | 20231012 | 131700 | 5824143600 | 59300 | 59300 | 59300 | 59300 | 4 |
| 374 | 20231012 | 131600 | 5823906400 | 59300 | 59300 | 59300 | 59300 | 20 |
| 375 | 20231012 | 131500 | 5822720400 | 59200 | 59400 | 59400 | 59200 | 18 |
| 376 | 20231012 | 131400 | 5821652400 | 59400 | 59200 | 59400 | 59200 | 263 |
| 377 | 20231012 | 131300 | 5806060200 | 59200 | 59200 | 59200 | 59100 | 160 |
| 378 | 20231012 | 131200 | 5796589200 | 59200 | 59100 | 59200 | 59100 | 79 |
| 379 | 20231012 | 131100 | 5791915100 | 59200 | 59100 | 59300 | 59100 | 74 |
| 380 | 20231012 | 131000 | 5787538600 | 59300 | 59200 | 59300 | 59100 | 155 |
| 381 | 20231012 | 130900 | 5778372200 | 59300 | 59100 | 59300 | 59100 | 122 |
| 382 | 20231012 | 130800 | 5771154500 | 59200 | 59300 | 59300 | 59200 | 228 |
| 383 | 20231012 | 130700 | 5757655700 | 59300 | 59300 | 59300 | 59300 | 35 |
| 384 | 20231012 | 130600 | 5755580200 | 59300 | 59300 | 59300 | 59200 | 35 |
| 385 | 20231012 | 130500 | 5753505600 | 59200 | 59200 | 59300 | 59200 | 17 |
| 386 | 20231012 | 130400 | 5752498800 | 59200 | 59200 | 59300 | 59200 | 47 |
| 387 | 20231012 | 130300 | 5749715900 | 59200 | 59200 | 59200 | 59100 | 338 |
| 388 | 20231012 | 130200 | 5729717900 | 59200 | 59100 | 59200 | 59100 | 5 |
| 389 | 20231012 | 130100 | 5729422200 | 59300 | 59100 | 59300 | 59000 | 614 |
| 390 | 20231012 | 130000 | 5693102800 | 59100 | 59000 | 59100 | 59000 | 28 |
| 391 | 20231012 | 125900 | 5691448500 | 59100 | 59000 | 59100 | 59000 | 41 |
| 392 | 20231012 | 125800 | 5689028400 | 58900 | 59000 | 59000 | 58900 | 527 |
| 393 | 20231012 | 125700 | 5657982600 | 59000 | 59000 | 59000 | 58900 | 67 |
| 394 | 20231012 | 125600 | 5654029700 | 59000 | 59000 | 59000 | 59000 | 264 |
| 395 | 20231012 | 125500 | 5638453700 | 59100 | 59100 | 59100 | 59000 | 158 |
| 396 | 20231012 | 125400 | 5629124700 | 59100 | 59100 | 59100 | 59100 | 225 |
| 397 | 20231012 | 125300 | 5615827200 | 59100 | 59100 | 59100 | 59100 | 2 |
| 398 | 20231012 | 125200 | 5615709000 | 59200 | 59200 | 59200 | 59200 | 50 |
| 399 | 20231012 | 125100 | 5612749000 | 59200 | 59200 | 59300 | 59200 | 33 |
| 400 | 20231012 | 125000 | 5610793000 | 59200 | 59200 | 59200 | 59200 | 9 |
| 401 | 20231012 | 124900 | 5610260200 | 59200 | 59200 | 59200 | 59200 | 1 |
| 402 | 20231012 | 124800 | 5610201000 | 59200 | 59100 | 59200 | 59100 | 74 |
| 403 | 20231012 | 124700 | 5605821900 | 59200 | 59200 | 59200 | 59200 | 61 |
| 404 | 20231012 | 124600 | 5602210700 | 59100 | 59200 | 59200 | 59100 | 40 |
| 405 | 20231012 | 124500 | 5599842800 | 59200 | 59200 | 59200 | 59000 | 74 |
| 406 | 20231012 | 124400 | 5595462200 | 59100 | 59100 | 59100 | 59100 | 11 |
| 407 | 20231012 | 124300 | 5594812100 | 59200 | 59200 | 59200 | 59200 | 5 |
| 408 | 20231012 | 124200 | 5594516100 | 59200 | 59100 | 59200 | 59100 | 50 |
| 409 | 20231012 | 124100 | 5591558500 | 59000 | 59000 | 59000 | 59000 | 70 |
| 410 | 20231012 | 124000 | 5587428500 | 59000 | 59100 | 59100 | 59000 | 28 |
| 411 | 20231012 | 123900 | 5585776400 | 59000 | 59000 | 59000 | 59000 | 0 |
| 412 | 20231012 | 123800 | 5585776400 | 59000 | 59000 | 59000 | 59000 | 100 |
| 413 | 20231012 | 123700 | 5579876400 | 59000 | 59100 | 59100 | 59000 | 68 |
| 414 | 20231012 | 123600 | 5575858100 | 59100 | 59000 | 59100 | 58900 | 59 |
| 415 | 20231012 | 123500 | 5572382300 | 58900 | 58900 | 58900 | 58900 | 1 |
| 416 | 20231012 | 123400 | 5572323400 | 59000 | 58900 | 59000 | 58900 | 153 |
| 417 | 20231012 | 123300 | 5563306400 | 58900 | 59000 | 59000 | 58900 | 7 |
| 418 | 20231012 | 123200 | 5562894000 | 59000 | 59000 | 59000 | 59000 | 3 |
| 419 | 20231012 | 123100 | 5562717000 | 59000 | 58900 | 59000 | 58900 | 235 |
| 420 | 20231012 | 123000 | 5548873900 | 58900 | 58900 | 58900 | 58900 | 264 |
| 421 | 20231012 | 122900 | 5533324300 | 58900 | 58900 | 58900 | 58900 | 55 |
| 422 | 20231012 | 122800 | 5530084800 | 58900 | 58900 | 58900 | 58900 | 16 |
| 423 | 20231012 | 122700 | 5529142400 | 58800 | 58800 | 58800 | 58800 | 80 |
| 424 | 20231012 | 122600 | 5524438400 | 58800 | 58800 | 58900 | 58800 | 330 |
| 425 | 20231012 | 122500 | 5505033600 | 58800 | 59000 | 59000 | 58800 | 513 |
| 426 | 20231012 | 122400 | 5474861900 | 59100 | 59000 | 59100 | 59000 | 48 |
| 427 | 20231012 | 122300 | 5472027400 | 59000 | 58900 | 59000 | 58900 | 159 |
| 428 | 20231012 | 122200 | 5462657900 | 58900 | 58900 | 58900 | 58900 | 374 |
| 429 | 20231012 | 122100 | 5440629300 | 58900 | 59000 | 59000 | 58900 | 344 |
| 430 | 20231012 | 122000 | 5420335900 | 59100 | 59200 | 59200 | 59100 | 292 |
| 431 | 20231012 | 121900 | 5403077500 | 59200 | 59100 | 59200 | 59100 | 93 |
| 432 | 20231012 | 121800 | 5397580500 | 59200 | 59200 | 59200 | 59200 | 10 |
| 433 | 20231012 | 121700 | 5396988500 | 59200 | 59200 | 59200 | 59100 | 13 |
| 434 | 20231012 | 121600 | 5396219100 | 59100 | 59000 | 59100 | 59000 | 18 |
| 435 | 20231012 | 121500 | 5395156800 | 59000 | 59100 | 59100 | 59000 | 211 |
| 436 | 20231012 | 121400 | 5382704100 | 59200 | 59200 | 59200 | 59200 | 9 |
| 437 | 20231012 | 121300 | 5382171300 | 59200 | 59100 | 59200 | 59000 | 31 |
| 438 | 20231012 | 121200 | 5380339000 | 59000 | 59000 | 59000 | 59000 | 54 |
| 439 | 20231012 | 121100 | 5377153000 | 59100 | 59200 | 59200 | 59100 | 309 |
| 440 | 20231012 | 121000 | 5358887800 | 59100 | 59300 | 59300 | 59100 | 43 |
| 441 | 20231012 | 120900 | 5356345700 | 59100 | 59300 | 59300 | 59100 | 23 |
| 442 | 20231012 | 120800 | 5354982100 | 59300 | 59300 | 59300 | 59300 | 1 |
| 443 | 20231012 | 120700 | 5354922800 | 59300 | 59200 | 59300 | 59200 | 29 |
| 444 | 20231012 | 120600 | 5353205900 | 59100 | 59100 | 59100 | 59100 | 9 |
| 445 | 20231012 | 120500 | 5352674000 | 59100 | 59200 | 59200 | 59100 | 57 |
| 446 | 20231012 | 120400 | 5349304800 | 59200 | 59000 | 59200 | 59000 | 204 |
| 447 | 20231012 | 120300 | 5337253100 | 59000 | 59000 | 59000 | 58900 | 27 |
| 448 | 20231012 | 120200 | 5335660200 | 59000 | 59000 | 59000 | 58800 | 219 |
| 449 | 20231012 | 120100 | 5322776600 | 58900 | 58900 | 59000 | 58800 | 145 |
| 450 | 20231012 | 120000 | 5314239700 | 59000 | 59000 | 59000 | 58900 | 14 |
| 451 | 20231012 | 115900 | 5313414600 | 58900 | 59000 | 59000 | 58900 | 1372 |
| 452 | 20231012 | 115800 | 5232510600 | 59000 | 59100 | 59100 | 59000 | 52 |
| 453 | 20231012 | 115700 | 5229440400 | 59100 | 59200 | 59200 | 59100 | 1257 |
| 454 | 20231012 | 115600 | 5155106100 | 59200 | 59300 | 59300 | 59200 | 21 |
| 455 | 20231012 | 115500 | 5153862800 | 59300 | 59200 | 59300 | 59200 | 28 |
| 456 | 20231012 | 115400 | 5152205100 | 59300 | 59300 | 59300 | 59300 | 273 |
| 457 | 20231012 | 115300 | 5136016200 | 59300 | 59300 | 59300 | 59300 | 50 |
| 458 | 20231012 | 115200 | 5133051200 | 59300 | 59300 | 59300 | 59300 | 46 |
| 459 | 20231012 | 115100 | 5130323400 | 59300 | 59300 | 59300 | 59300 | 13 |
| 460 | 20231012 | 115000 | 5129552500 | 59300 | 59400 | 59500 | 59300 | 457 |
| 461 | 20231012 | 114900 | 5102429200 | 59400 | 59400 | 59400 | 59400 | 9 |
| 462 | 20231012 | 114800 | 5101894600 | 59500 | 59500 | 59500 | 59500 | 271 |
| 463 | 20231012 | 114700 | 5085770100 | 59500 | 59500 | 59600 | 59500 | 35 |
| 464 | 20231012 | 114600 | 5083686300 | 59500 | 59500 | 59500 | 59500 | 4 |
| 465 | 20231012 | 114500 | 5083448300 | 59500 | 59400 | 59500 | 59400 | 40 |
| 466 | 20231012 | 114400 | 5081069100 | 59400 | 59300 | 59400 | 59300 | 12 |
| 467 | 20231012 | 114300 | 5080357200 | 59300 | 59300 | 59300 | 59300 | 304 |
| 468 | 20231012 | 114200 | 5062330000 | 59300 | 59200 | 59300 | 59200 | 187 |
| 469 | 20231012 | 114100 | 5051257900 | 59200 | 59300 | 59300 | 59200 | 168 |
| 470 | 20231012 | 114000 | 5041311000 | 59300 | 59300 | 59300 | 59200 | 79 |
| 471 | 20231012 | 113900 | 5036632800 | 59500 | 59600 | 59600 | 59200 | 1679 |
| 472 | 20231012 | 113800 | 4936911500 | 59500 | 59700 | 59700 | 59500 | 867 |
| 473 | 20231012 | 113700 | 4885242300 | 59700 | 59800 | 59800 | 59600 | 803 |
| 474 | 20231012 | 113600 | 4837302500 | 59700 | 59900 | 59900 | 59700 | 197 |
| 475 | 20231012 | 113500 | 4825520300 | 59900 | 60000 | 60000 | 59900 | 15 |
| 476 | 20231012 | 113400 | 4824621300 | 60000 | 59900 | 60000 | 59900 | 6 |
| 477 | 20231012 | 113300 | 4824261800 | 59800 | 60000 | 60000 | 59800 | 70 |
| 478 | 20231012 | 113200 | 4820065600 | 60000 | 60000 | 60000 | 59800 | 141 |
| 479 | 20231012 | 113100 | 4811608800 | 59900 | 59700 | 59900 | 59700 | 215 |
| 480 | 20231012 | 113000 | 4798751800 | 59700 | 59900 | 59900 | 59700 | 748 |
| 481 | 20231012 | 112900 | 4754021200 | 59900 | 59900 | 60000 | 59900 | 236 |
| 482 | 20231012 | 112800 | 4739884700 | 59900 | 60000 | 60000 | 59900 | 22 |
| 483 | 20231012 | 112700 | 4738564900 | 60000 | 59900 | 60000 | 59900 | 172 |
| 484 | 20231012 | 112600 | 4728255800 | 59900 | 60000 | 60000 | 59900 | 71 |
| 485 | 20231012 | 112500 | 4724001600 | 60000 | 60000 | 60000 | 59900 | 44 |
| 486 | 20231012 | 112400 | 4721363600 | 59900 | 59900 | 60100 | 59900 | 63 |
| 487 | 20231012 | 112300 | 4717589700 | 60000 | 60100 | 60100 | 60000 | 606 |
| 488 | 20231012 | 112200 | 4681227200 | 60200 | 60100 | 60200 | 60100 | 384 |
| 489 | 20231012 | 112100 | 4658144100 | 60100 | 60100 | 60200 | 60000 | 414 |
| 490 | 20231012 | 112000 | 4633252500 | 60100 | 60100 | 60200 | 60100 | 337 |
| 491 | 20231012 | 111900 | 4612982000 | 60100 | 60100 | 60100 | 60100 | 78 |
| 492 | 20231012 | 111800 | 4608294200 | 60100 | 60100 | 60200 | 60100 | 35 |
| 493 | 20231012 | 111700 | 4606190400 | 60100 | 60100 | 60100 | 60000 | 344 |
| 494 | 20231012 | 111600 | 4585518500 | 60000 | 59800 | 60000 | 59800 | 917 |
| 495 | 20231012 | 111500 | 4530525400 | 59700 | 59800 | 59800 | 59700 | 153 |
| 496 | 20231012 | 111400 | 4521378100 | 59800 | 59900 | 59900 | 59800 | 123 |
| 497 | 20231012 | 111300 | 4514011500 | 59800 | 59800 | 59900 | 59800 | 127 |
| 498 | 20231012 | 111200 | 4506416800 | 59800 | 59800 | 59800 | 59700 | 324 |
| 499 | 20231012 | 111100 | 4487042400 | 59800 | 59900 | 59900 | 59800 | 110 |
| 500 | 20231012 | 111000 | 4480453500 | 59900 | 59800 | 59900 | 59700 | 249 |
| 501 | 20231012 | 110900 | 4465563600 | 59800 | 59800 | 59800 | 59800 | 8 |
| 502 | 20231012 | 110800 | 4465085200 | 59800 | 59800 | 59800 | 59700 | 371 |
| 503 | 20231012 | 110700 | 4442904700 | 59800 | 59800 | 59800 | 59800 | 3 |
| 504 | 20231012 | 110600 | 4442725300 | 59800 | 59800 | 59800 | 59700 | 278 |
| 505 | 20231012 | 110500 | 4426115300 | 59700 | 59800 | 59900 | 59700 | 265 |
| 506 | 20231012 | 110400 | 4410274700 | 59800 | 59800 | 59800 | 59800 | 115 |
| 507 | 20231012 | 110300 | 4403397700 | 59800 | 59700 | 59800 | 59700 | 232 |
| 508 | 20231012 | 110200 | 4389545300 | 59700 | 59800 | 59900 | 59700 | 166 |
| 509 | 20231012 | 110100 | 4379624700 | 59800 | 59700 | 59900 | 59700 | 144 |
| 510 | 20231012 | 110000 | 4371016200 | 59800 | 59800 | 59800 | 59600 | 32 |
| 511 | 20231012 | 105900 | 4369103800 | 59700 | 59500 | 59700 | 59300 | 285 |
| 512 | 20231012 | 105800 | 4352137000 | 59500 | 59500 | 59600 | 59300 | 1188 |
| 513 | 20231012 | 105700 | 4281538800 | 59500 | 59600 | 59700 | 59500 | 340 |
| 514 | 20231012 | 105600 | 4261277800 | 59600 | 59700 | 59700 | 59500 | 111 |
| 515 | 20231012 | 105500 | 4254663000 | 59700 | 59800 | 59800 | 59600 | 399 |
| 516 | 20231012 | 105400 | 4230855400 | 59800 | 59800 | 59800 | 59800 | 6 |
| 517 | 20231012 | 105300 | 4230496600 | 59800 | 59700 | 59800 | 59700 | 14 |
| 518 | 20231012 | 105200 | 4229659900 | 59800 | 59900 | 59900 | 59600 | 579 |
| 519 | 20231012 | 105100 | 4195054100 | 59900 | 60000 | 60200 | 59800 | 2335 |
| 520 | 20231012 | 105000 | 4055135500 | 60300 | 60300 | 60400 | 60100 | 1115 |
| 521 | 20231012 | 104900 | 3988012800 | 60200 | 60200 | 60200 | 60100 | 276 |
| 522 | 20231012 | 104800 | 3971401100 | 60100 | 60000 | 60100 | 60000 | 528 |
| 523 | 20231012 | 104700 | 3939690600 | 60000 | 60000 | 60000 | 59900 | 2687 |
| 524 | 20231012 | 104600 | 3778474100 | 59900 | 60000 | 60000 | 59900 | 125 |
| 525 | 20231012 | 104500 | 3770975700 | 60000 | 60000 | 60000 | 60000 | 1364 |
| 526 | 20231012 | 104400 | 3689135700 | 60000 | 59900 | 60000 | 59900 | 1516 |
| 527 | 20231012 | 104300 | 3598177200 | 59900 | 59900 | 60000 | 59900 | 823 |
| 528 | 20231012 | 104200 | 3548869900 | 59900 | 59900 | 59900 | 59800 | 1607 |
| 529 | 20231012 | 104100 | 3452620800 | 59900 | 59800 | 59900 | 59700 | 718 |
| 530 | 20231012 | 104000 | 3409686100 | 59800 | 59800 | 59800 | 59700 | 566 |
| 531 | 20231012 | 103900 | 3375845400 | 59800 | 59700 | 59800 | 59700 | 244 |
| 532 | 20231012 | 103800 | 3361268900 | 59800 | 59800 | 59800 | 59700 | 468 |
| 533 | 20231012 | 103700 | 3333283100 | 59800 | 59800 | 59800 | 59700 | 644 |
| 534 | 20231012 | 103600 | 3294775800 | 59700 | 59700 | 59800 | 59700 | 695 |
| 535 | 20231012 | 103500 | 3253274100 | 59700 | 59700 | 59700 | 59600 | 384 |
| 536 | 20231012 | 103400 | 3230372100 | 59700 | 59700 | 59700 | 59600 | 267 |
| 537 | 20231012 | 103300 | 3214449500 | 59700 | 59700 | 59800 | 59600 | 81 |
| 538 | 20231012 | 103200 | 3209613700 | 59700 | 59700 | 59700 | 59600 | 1758 |
| 539 | 20231012 | 103100 | 3104663500 | 59700 | 59600 | 59700 | 59600 | 67 |
| 540 | 20231012 | 103000 | 3100667000 | 59700 | 59600 | 59700 | 59600 | 228 |
| 541 | 20231012 | 102900 | 3087076900 | 59700 | 59600 | 59700 | 59600 | 759 |
| 542 | 20231012 | 102800 | 3041830800 | 59600 | 59500 | 59600 | 59500 | 69 |
| 543 | 20231012 | 102700 | 3037720500 | 59600 | 59500 | 59600 | 59400 | 195 |
| 544 | 20231012 | 102600 | 3026119400 | 59500 | 59400 | 59500 | 59400 | 498 |
| 545 | 20231012 | 102500 | 2996529000 | 59400 | 59400 | 59400 | 59300 | 50 |
| 546 | 20231012 | 102400 | 2993559600 | 59400 | 59300 | 59400 | 59200 | 265 |
| 547 | 20231012 | 102300 | 2977865500 | 59200 | 59400 | 59400 | 59200 | 289 |
| 548 | 20231012 | 102200 | 2960737700 | 59300 | 59300 | 59400 | 59300 | 37 |
| 549 | 20231012 | 102100 | 2958543500 | 59300 | 59300 | 59400 | 59300 | 292 |
| 550 | 20231012 | 102000 | 2941227800 | 59100 | 59400 | 59400 | 59100 | 661 |
| 551 | 20231012 | 101900 | 2902055400 | 59400 | 59300 | 59400 | 59300 | 53 |
| 552 | 20231012 | 101800 | 2898907600 | 59400 | 59300 | 59400 | 59200 | 389 |
| 553 | 20231012 | 101700 | 2875847100 | 59400 | 59400 | 59500 | 59300 | 185 |
| 554 | 20231012 | 101600 | 2864858500 | 59500 | 59400 | 59500 | 59400 | 11 |
| 555 | 20231012 | 101500 | 2864204500 | 59500 | 59300 | 59600 | 59200 | 181 |
| 556 | 20231012 | 101400 | 2853471800 | 59600 | 59600 | 59600 | 59300 | 246 |
| 557 | 20231012 | 101300 | 2838854600 | 59600 | 59600 | 59700 | 59400 | 729 |
| 558 | 20231012 | 101200 | 2795408700 | 59700 | 59400 | 59700 | 59300 | 3944 |
| 559 | 20231012 | 101100 | 2560656600 | 59400 | 59300 | 59400 | 59200 | 58 |
| 560 | 20231012 | 101000 | 2557217100 | 59400 | 59300 | 59400 | 59200 | 130 |
| 561 | 20231012 | 100900 | 2549506600 | 59400 | 59300 | 59400 | 59200 | 573 |
| 562 | 20231012 | 100800 | 2515533300 | 59300 | 59200 | 59300 | 59100 | 100 |
| 563 | 20231012 | 100700 | 2509615000 | 59200 | 59300 | 59300 | 59200 | 296 |
| 564 | 20231012 | 100600 | 2492089800 | 59300 | 59300 | 59300 | 59300 | 31 |
| 565 | 20231012 | 100500 | 2490251500 | 59200 | 59300 | 59300 | 59200 | 140 |
| 566 | 20231012 | 100400 | 2481951800 | 59300 | 59300 | 59300 | 59300 | 4 |
| 567 | 20231012 | 100300 | 2481714600 | 59300 | 59200 | 59300 | 59200 | 114 |
| 568 | 20231012 | 100200 | 2474959400 | 59300 | 59300 | 59400 | 59300 | 22 |
| 569 | 20231012 | 100100 | 2473654500 | 59300 | 59300 | 59400 | 59300 | 254 |
| 570 | 20231012 | 100000 | 2458592200 | 59400 | 59200 | 59400 | 59200 | 272 |
| 571 | 20231012 | 095900 | 2442439200 | 59300 | 59200 | 59300 | 59200 | 489 |
| 572 | 20231012 | 095800 | 2413455300 | 59200 | 59100 | 59200 | 59000 | 115 |
| 573 | 20231012 | 095700 | 2406668000 | 59100 | 59100 | 59200 | 59000 | 164 |
| 574 | 20231012 | 095600 | 2396976100 | 59100 | 59200 | 59200 | 59100 | 356 |
| 575 | 20231012 | 095500 | 2375930700 | 59200 | 59200 | 59200 | 59100 | 102 |
| 576 | 20231012 | 095400 | 2369893300 | 59200 | 59300 | 59300 | 59100 | 422 |
| 577 | 20231012 | 095300 | 2344936000 | 59200 | 59200 | 59200 | 59200 | 235 |
| 578 | 20231012 | 095200 | 2331024000 | 59200 | 59000 | 59200 | 58900 | 767 |
| 579 | 20231012 | 095100 | 2285767700 | 58800 | 58800 | 58800 | 58800 | 32 |
| 580 | 20231012 | 095000 | 2283886100 | 59000 | 58800 | 59000 | 58800 | 95 |
| 581 | 20231012 | 094900 | 2278289100 | 58800 | 58700 | 59000 | 58700 | 137 |
| 582 | 20231012 | 094800 | 2270225500 | 58700 | 58900 | 58900 | 58700 | 216 |
| 583 | 20231012 | 094700 | 2257543700 | 58800 | 58900 | 58900 | 58800 | 283 |
| 584 | 20231012 | 094600 | 2240894200 | 58900 | 59000 | 59000 | 58900 | 2 |
| 585 | 20231012 | 094500 | 2240776300 | 58900 | 58900 | 59000 | 58800 | 37 |
| 586 | 20231012 | 094400 | 2238597800 | 59000 | 59200 | 59200 | 59000 | 729 |
| 587 | 20231012 | 094300 | 2195539300 | 59200 | 59400 | 59400 | 59200 | 226 |
| 588 | 20231012 | 094200 | 2182151200 | 59300 | 59200 | 59400 | 59100 | 120 |
| 589 | 20231012 | 094100 | 2175032800 | 59100 | 59400 | 59400 | 59100 | 123 |
| 590 | 20231012 | 094000 | 2167749500 | 59300 | 59500 | 59500 | 59300 | 527 |
| 591 | 20231012 | 093900 | 2136435300 | 59500 | 59200 | 59500 | 59200 | 210 |
| 592 | 20231012 | 093800 | 2123968200 | 59500 | 59400 | 59500 | 59400 | 444 |
| 593 | 20231012 | 093700 | 2097594300 | 59400 | 59200 | 59400 | 59100 | 1347 |
| 594 | 20231012 | 093600 | 2017852600 | 59200 | 59200 | 59400 | 59000 | 244 |
| 595 | 20231012 | 093500 | 2003418600 | 59200 | 59100 | 59200 | 59000 | 117 |
| 596 | 20231012 | 093400 | 1996506500 | 59000 | 58700 | 59100 | 58700 | 601 |
| 597 | 20231012 | 093300 | 1961127900 | 58800 | 58900 | 58900 | 58700 | 284 |
| 598 | 20231012 | 093200 | 1944429100 | 58900 | 58900 | 58900 | 58600 | 386 |
| 599 | 20231012 | 093100 | 1921787300 | 58800 | 59200 | 59200 | 58800 | 1371 |
| 600 | 20231012 | 093000 | 1841132900 | 59100 | 59100 | 59200 | 59000 | 390 |
| 601 | 20231012 | 092900 | 1818098500 | 59100 | 59100 | 59300 | 59100 | 865 |
| 602 | 20231012 | 092800 | 1766896800 | 59300 | 59300 | 59400 | 59300 | 1021 |
| 603 | 20231012 | 092700 | 1706280100 | 59400 | 59000 | 59400 | 59000 | 743 |
| 604 | 20231012 | 092600 | 1662358400 | 59000 | 58900 | 59000 | 58800 | 964 |
| 605 | 20231012 | 092500 | 1605530300 | 59000 | 59500 | 59500 | 58900 | 1383 |
| 606 | 20231012 | 092400 | 1523688900 | 59500 | 59600 | 59700 | 59400 | 887 |
| 607 | 20231012 | 092300 | 1470863000 | 59600 | 59400 | 59600 | 59400 | 1830 |
| 608 | 20231012 | 092200 | 1361943100 | 59400 | 59300 | 59400 | 59100 | 376 |
| 609 | 20231012 | 092100 | 1339622500 | 59200 | 59000 | 59200 | 59000 | 253 |
| 610 | 20231012 | 092000 | 1324652700 | 59000 | 58800 | 59000 | 58800 | 363 |
| 611 | 20231012 | 091900 | 1303264500 | 58800 | 58800 | 58900 | 58800 | 309 |
| 612 | 20231012 | 091800 | 1285094300 | 58800 | 59400 | 59400 | 58800 | 1818 |
| 613 | 20231012 | 091700 | 1177754200 | 59100 | 59300 | 59500 | 59000 | 3265 |
| 614 | 20231012 | 091600 | 984294600 | 59300 | 59100 | 59400 | 59000 | 2603 |
| 615 | 20231012 | 091500 | 830047100 | 59100 | 59000 | 59100 | 58800 | 1932 |
| 616 | 20231012 | 091400 | 716086300 | 58900 | 58600 | 59000 | 58500 | 691 |
| 617 | 20231012 | 091300 | 675420500 | 58500 | 58800 | 58800 | 58500 | 529 |
| 618 | 20231012 | 091200 | 644356800 | 58900 | 59000 | 59000 | 58800 | 410 |
| 619 | 20231012 | 091100 | 620206400 | 59000 | 58800 | 59000 | 58500 | 3000 |
| 620 | 20231012 | 091000 | 443952000 | 58800 | 58400 | 58800 | 58400 | 661 |
| 621 | 20231012 | 090900 | 405235200 | 58400 | 58200 | 58500 | 58100 | 655 |
| 622 | 20231012 | 090800 | 367071500 | 58300 | 58400 | 58500 | 58300 | 345 |
| 623 | 20231012 | 090700 | 346935100 | 58400 | 58500 | 58500 | 58400 | 333 |
| 624 | 20231012 | 090600 | 327459200 | 58400 | 58300 | 58500 | 58200 | 297 |
| 625 | 20231012 | 090500 | 310140000 | 58300 | 58300 | 58400 | 58200 | 545 |
| 626 | 20231012 | 090400 | 278343500 | 58300 | 58500 | 58500 | 58200 | 377 |
| 627 | 20231012 | 090300 | 256335900 | 58500 | 58000 | 58500 | 58000 | 718 |
| 628 | 20231012 | 090200 | 214473300 | 58100 | 58100 | 58400 | 58000 | 708 |
| 629 | 20231012 | 090100 | 173313400 | 58100 | 58100 | 58500 | 58000 | 257 |
| 630 | 20231012 | 090000 | 158386900 | 58100 | 58600 | 58700 | 58000 | 2715 |