31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 3 | 20231019 | 183900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20231019 | 183800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20231019 | 183700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20231019 | 183600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20231019 | 183500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20231019 | 183400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20231019 | 183300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20231019 | 183200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20231019 | 183100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20231019 | 183000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20231019 | 182900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20231019 | 182800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20231019 | 182700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20231019 | 182600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20231019 | 182500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20231019 | 182400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20231019 | 182300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20231019 | 182200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20231019 | 182100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20231019 | 182000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20231019 | 181900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20231019 | 181800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20231019 | 181700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20231019 | 181600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20231019 | 181500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20231019 | 181400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20231019 | 181300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20231019 | 181200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20231019 | 181100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20231019 | 181000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 33 | 20231019 | 180900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20231019 | 180800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20231019 | 180700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20231019 | 180600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20231019 | 180500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20231019 | 180400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20231019 | 180300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20231019 | 180200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20231019 | 180100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20231019 | 180000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20231019 | 175900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20231019 | 175800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20231019 | 175700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20231019 | 175600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20231019 | 175500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20231019 | 175400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20231019 | 175300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20231019 | 175200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20231019 | 175100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20231019 | 175000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20231019 | 174900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20231019 | 174800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20231019 | 174700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20231019 | 174600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20231019 | 174500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20231019 | 174400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20231019 | 174300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20231019 | 174200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20231019 | 174100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20231019 | 174000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 63 | 20231019 | 173900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20231019 | 173800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20231019 | 173700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20231019 | 173600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20231019 | 173500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20231019 | 173400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20231019 | 173300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20231019 | 173200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20231019 | 173100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20231019 | 173000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20231019 | 172900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20231019 | 172800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20231019 | 172700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20231019 | 172600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20231019 | 172500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20231019 | 172400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20231019 | 172300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20231019 | 172200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20231019 | 172100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20231019 | 172000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20231019 | 171900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20231019 | 171800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20231019 | 171700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20231019 | 171600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20231019 | 171500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20231019 | 171400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20231019 | 171300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20231019 | 171200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20231019 | 171100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20231019 | 171000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 93 | 20231019 | 170900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20231019 | 170800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20231019 | 170700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20231019 | 170600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20231019 | 170500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20231019 | 170400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20231019 | 170300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20231019 | 170200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20231019 | 170100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20231019 | 170000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20231019 | 165900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20231019 | 165800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20231019 | 165700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20231019 | 165600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20231019 | 165500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20231019 | 165400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20231019 | 165300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20231019 | 165200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20231019 | 165100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20231019 | 165000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20231019 | 164900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20231019 | 164800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20231019 | 164700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20231019 | 164600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20231019 | 164500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20231019 | 164400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20231019 | 164300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20231019 | 164200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20231019 | 164100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20231019 | 164000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 123 | 20231019 | 163900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20231019 | 163800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20231019 | 163700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20231019 | 163600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20231019 | 163500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20231019 | 163400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20231019 | 163300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20231019 | 163200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20231019 | 163100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20231019 | 163000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20231019 | 162900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20231019 | 162800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20231019 | 162700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20231019 | 162600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20231019 | 162500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20231019 | 162400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20231019 | 162300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20231019 | 162200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20231019 | 162100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20231019 | 162000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20231019 | 161900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20231019 | 161800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20231019 | 161700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20231019 | 161600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20231019 | 161500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20231019 | 161400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20231019 | 161300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20231019 | 161200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20231019 | 161100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20231019 | 161000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 153 | 20231019 | 160900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20231019 | 160800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20231019 | 160700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20231019 | 160600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20231019 | 160500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20231019 | 160400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20231019 | 160300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20231019 | 160200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20231019 | 160100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20231019 | 160000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20231019 | 155900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20231019 | 155800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20231019 | 155700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20231019 | 155600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20231019 | 155500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20231019 | 155400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20231019 | 155300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20231019 | 155200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20231019 | 155100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20231019 | 155000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20231019 | 154900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20231019 | 154800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20231019 | 154700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20231019 | 154600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20231019 | 154500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20231019 | 154400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20231019 | 154300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20231019 | 154200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20231019 | 154100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20231019 | 154000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 183 | 20231019 | 153900 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20231019 | 153800 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20231019 | 153700 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20231019 | 153600 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20231019 | 153500 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20231019 | 153400 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20231019 | 153300 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20231019 | 153200 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20231019 | 153100 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20231019 | 153000 | 4272869300 | 55100 | 55100 | 55100 | 55100 | 1966 |
| 193 | 20231019 | 152900 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 194 | 20231019 | 152800 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 195 | 20231019 | 152700 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 196 | 20231019 | 152600 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 197 | 20231019 | 152500 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 198 | 20231019 | 152400 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 199 | 20231019 | 152300 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 200 | 20231019 | 152200 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 201 | 20231019 | 152100 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 202 | 20231019 | 152000 | 4164542700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 203 | 20231019 | 151900 | 4164542700 | 55200 | 55300 | 55300 | 55100 | 346 |
| 204 | 20231019 | 151800 | 4145445100 | 55300 | 55300 | 55300 | 55300 | 16 |
| 205 | 20231019 | 151700 | 4144560300 | 55300 | 55300 | 55300 | 55200 | 306 |
| 206 | 20231019 | 151600 | 4127638700 | 55300 | 55200 | 55300 | 55200 | 108 |
| 207 | 20231019 | 151500 | 4121676600 | 55200 | 55300 | 55300 | 55100 | 250 |
| 208 | 20231019 | 151400 | 4107877800 | 55300 | 55200 | 55300 | 55200 | 251 |
| 209 | 20231019 | 151300 | 4094016900 | 55200 | 55200 | 55200 | 55200 | 323 |
| 210 | 20231019 | 151200 | 4076187300 | 55200 | 55200 | 55200 | 55100 | 227 |
| 211 | 20231019 | 151100 | 4063657900 | 55200 | 55200 | 55200 | 55200 | 129 |
| 212 | 20231019 | 151000 | 4056537100 | 55200 | 55200 | 55200 | 55200 | 182 |
| 213 | 20231019 | 150900 | 4046490700 | 55200 | 55200 | 55200 | 55200 | 77 |
| 214 | 20231019 | 150800 | 4042240300 | 55200 | 55200 | 55200 | 55100 | 255 |
| 215 | 20231019 | 150700 | 4028174200 | 55200 | 55200 | 55200 | 55100 | 203 |
| 216 | 20231019 | 150600 | 4016970600 | 55200 | 55200 | 55200 | 55200 | 62 |
| 217 | 20231019 | 150500 | 4013548200 | 55200 | 55200 | 55200 | 55200 | 100 |
| 218 | 20231019 | 150400 | 4008028200 | 55200 | 55200 | 55200 | 55200 | 3 |
| 219 | 20231019 | 150300 | 4007862600 | 55100 | 55300 | 55300 | 55100 | 425 |
| 220 | 20231019 | 150200 | 3984376900 | 55400 | 55400 | 55400 | 55400 | 138 |
| 221 | 20231019 | 150100 | 3976731700 | 55400 | 55300 | 55400 | 55300 | 142 |
| 222 | 20231019 | 150000 | 3968870900 | 55400 | 55300 | 55400 | 55300 | 89 |
| 223 | 20231019 | 145900 | 3963940500 | 55400 | 55400 | 55400 | 55300 | 125 |
| 224 | 20231019 | 145800 | 3957015700 | 55400 | 55400 | 55400 | 55300 | 91 |
| 225 | 20231019 | 145700 | 3951975500 | 55300 | 55300 | 55300 | 55300 | 116 |
| 226 | 20231019 | 145600 | 3945560700 | 55200 | 55200 | 55300 | 55100 | 254 |
| 227 | 20231019 | 145500 | 3931533700 | 55100 | 55100 | 55200 | 55100 | 290 |
| 228 | 20231019 | 145400 | 3915529400 | 55100 | 55200 | 55200 | 55100 | 340 |
| 229 | 20231019 | 145300 | 3896761700 | 55200 | 55200 | 55200 | 55200 | 213 |
| 230 | 20231019 | 145200 | 3885004100 | 55300 | 55400 | 55400 | 55300 | 358 |
| 231 | 20231019 | 145100 | 3865204700 | 55400 | 55500 | 55600 | 55400 | 600 |
| 232 | 20231019 | 145000 | 3831930200 | 55500 | 55700 | 55700 | 55500 | 1567 |
| 233 | 20231019 | 144900 | 3744863600 | 55700 | 55800 | 55800 | 55600 | 256 |
| 234 | 20231019 | 144800 | 3730604600 | 55800 | 55700 | 55800 | 55700 | 100 |
| 235 | 20231019 | 144700 | 3725031000 | 55700 | 55800 | 55900 | 55700 | 813 |
| 236 | 20231019 | 144600 | 3679734500 | 55800 | 55700 | 55800 | 55700 | 1834 |
| 237 | 20231019 | 144500 | 3577550800 | 55700 | 55700 | 55700 | 55700 | 348 |
| 238 | 20231019 | 144400 | 3558167200 | 55700 | 55700 | 55700 | 55600 | 235 |
| 239 | 20231019 | 144300 | 3545092200 | 55700 | 55600 | 55700 | 55500 | 1747 |
| 240 | 20231019 | 144200 | 3447957300 | 55700 | 55500 | 55700 | 55500 | 844 |
| 241 | 20231019 | 144100 | 3401030200 | 55500 | 55500 | 55600 | 55400 | 264 |
| 242 | 20231019 | 144000 | 3386377900 | 55600 | 55600 | 55600 | 55500 | 1563 |
| 243 | 20231019 | 143900 | 3299551500 | 55600 | 55700 | 55700 | 55600 | 1393 |
| 244 | 20231019 | 143800 | 3222063300 | 55700 | 55700 | 55700 | 55500 | 609 |
| 245 | 20231019 | 143700 | 3188171200 | 55600 | 55600 | 55600 | 55500 | 1610 |
| 246 | 20231019 | 143600 | 3098656200 | 55600 | 55500 | 55600 | 55500 | 238 |
| 247 | 20231019 | 143500 | 3085426000 | 55400 | 55800 | 55800 | 55200 | 2157 |
| 248 | 20231019 | 143400 | 2965822600 | 55800 | 55500 | 55800 | 55500 | 1339 |
| 249 | 20231019 | 143300 | 2891269500 | 55500 | 55400 | 55500 | 55300 | 889 |
| 250 | 20231019 | 143200 | 2842000000 | 55400 | 55300 | 55400 | 55200 | 568 |
| 251 | 20231019 | 143100 | 2810579900 | 55300 | 55200 | 55300 | 55200 | 78 |
| 252 | 20231019 | 143000 | 2806266700 | 55300 | 55400 | 55400 | 55200 | 366 |
| 253 | 20231019 | 142900 | 2786026800 | 55400 | 55400 | 55400 | 55400 | 2 |
| 254 | 20231019 | 142800 | 2785916000 | 55400 | 55400 | 55400 | 55300 | 844 |
| 255 | 20231019 | 142700 | 2739192900 | 55400 | 55100 | 55400 | 55100 | 221 |
| 256 | 20231019 | 142600 | 2726971600 | 55200 | 55200 | 55200 | 55100 | 721 |
| 257 | 20231019 | 142500 | 2687172500 | 55100 | 55200 | 55200 | 55100 | 17 |
| 258 | 20231019 | 142400 | 2686234500 | 55200 | 55200 | 55200 | 55200 | 4 |
| 259 | 20231019 | 142300 | 2686013700 | 55200 | 55200 | 55200 | 55100 | 32 |
| 260 | 20231019 | 142200 | 2684250300 | 55200 | 55200 | 55200 | 55200 | 2 |
| 261 | 20231019 | 142100 | 2684139900 | 55200 | 55100 | 55200 | 55000 | 919 |
| 262 | 20231019 | 142000 | 2633492400 | 55000 | 55100 | 55100 | 55000 | 139 |
| 263 | 20231019 | 141900 | 2625847200 | 55000 | 55100 | 55100 | 55000 | 12 |
| 264 | 20231019 | 141800 | 2625187000 | 55000 | 55100 | 55100 | 55000 | 53 |
| 265 | 20231019 | 141700 | 2622271600 | 55000 | 55000 | 55100 | 54900 | 616 |
| 266 | 20231019 | 141600 | 2588394000 | 54900 | 55000 | 55000 | 54900 | 152 |
| 267 | 20231019 | 141500 | 2580039100 | 54900 | 55000 | 55000 | 54900 | 204 |
| 268 | 20231019 | 141400 | 2568819200 | 54900 | 54900 | 54900 | 54900 | 28 |
| 269 | 20231019 | 141300 | 2567282000 | 54900 | 55000 | 55000 | 54900 | 12 |
| 270 | 20231019 | 141200 | 2566623100 | 54900 | 55000 | 55000 | 54900 | 14 |
| 271 | 20231019 | 141100 | 2565853200 | 54900 | 54900 | 55000 | 54900 | 42 |
| 272 | 20231019 | 141000 | 2563547200 | 54900 | 55000 | 55000 | 54900 | 3 |
| 273 | 20231019 | 140900 | 2563382300 | 54900 | 54900 | 55000 | 54900 | 12 |
| 274 | 20231019 | 140800 | 2562723000 | 54900 | 54900 | 55000 | 54900 | 40 |
| 275 | 20231019 | 140700 | 2560526700 | 54900 | 55000 | 55000 | 54900 | 32 |
| 276 | 20231019 | 140600 | 2558769700 | 55000 | 54900 | 55000 | 54900 | 42 |
| 277 | 20231019 | 140500 | 2556463000 | 55000 | 55000 | 55000 | 54900 | 196 |
| 278 | 20231019 | 140400 | 2545683200 | 55100 | 55000 | 55100 | 55000 | 58 |
| 279 | 20231019 | 140300 | 2542492600 | 55000 | 55100 | 55100 | 55000 | 258 |
| 280 | 20231019 | 140200 | 2528286500 | 55100 | 55100 | 55200 | 55100 | 8 |
| 281 | 20231019 | 140100 | 2527845200 | 55100 | 55200 | 55200 | 55100 | 3 |
| 282 | 20231019 | 140000 | 2527679700 | 55100 | 55100 | 55200 | 55100 | 61 |
| 283 | 20231019 | 135900 | 2524317900 | 55200 | 55200 | 55200 | 55100 | 37 |
| 284 | 20231019 | 135800 | 2522279000 | 55100 | 55200 | 55200 | 55100 | 5 |
| 285 | 20231019 | 135700 | 2522003100 | 55100 | 55100 | 55200 | 55100 | 4 |
| 286 | 20231019 | 135600 | 2521782500 | 55100 | 55200 | 55200 | 55100 | 43 |
| 287 | 20231019 | 135500 | 2519412800 | 55200 | 55100 | 55200 | 55100 | 248 |
| 288 | 20231019 | 135400 | 2505744100 | 55100 | 55000 | 55100 | 55000 | 363 |
| 289 | 20231019 | 135300 | 2485779000 | 55000 | 55000 | 55000 | 55000 | 25 |
| 290 | 20231019 | 135200 | 2484404000 | 54900 | 55000 | 55000 | 54900 | 335 |
| 291 | 20231019 | 135100 | 2465982100 | 55000 | 55000 | 55000 | 55000 | 26 |
| 292 | 20231019 | 135000 | 2464552100 | 55000 | 54900 | 55000 | 54900 | 83 |
| 293 | 20231019 | 134900 | 2459995300 | 55000 | 55000 | 55000 | 55000 | 5 |
| 294 | 20231019 | 134800 | 2459720300 | 55000 | 55000 | 55000 | 55000 | 1 |
| 295 | 20231019 | 134700 | 2459665300 | 54900 | 55000 | 55000 | 54900 | 26 |
| 296 | 20231019 | 134600 | 2458237800 | 55000 | 55000 | 55000 | 55000 | 100 |
| 297 | 20231019 | 134500 | 2452737800 | 55000 | 55000 | 55000 | 55000 | 1 |
| 298 | 20231019 | 134400 | 2452682800 | 55000 | 55000 | 55000 | 54900 | 40 |
| 299 | 20231019 | 134300 | 2450486500 | 55000 | 54900 | 55000 | 54900 | 104 |
| 300 | 20231019 | 134200 | 2444776800 | 54900 | 55100 | 55100 | 54900 | 506 |
| 301 | 20231019 | 134100 | 2416947900 | 55100 | 55100 | 55100 | 55100 | 26 |
| 302 | 20231019 | 134000 | 2415515300 | 55100 | 55100 | 55100 | 55000 | 57 |
| 303 | 20231019 | 133900 | 2412378200 | 55100 | 55000 | 55100 | 55000 | 16 |
| 304 | 20231019 | 133800 | 2411498100 | 55100 | 55100 | 55100 | 55100 | 82 |
| 305 | 20231019 | 133700 | 2406979900 | 55100 | 55100 | 55100 | 55100 | 1 |
| 306 | 20231019 | 133600 | 2406924800 | 55000 | 55100 | 55100 | 55000 | 85 |
| 307 | 20231019 | 133500 | 2402244700 | 55100 | 55100 | 55100 | 55100 | 86 |
| 308 | 20231019 | 133400 | 2397506100 | 55100 | 55200 | 55200 | 55100 | 466 |
| 309 | 20231019 | 133300 | 2371817500 | 55100 | 55100 | 55200 | 55100 | 37 |
| 310 | 20231019 | 133200 | 2369778700 | 55100 | 55100 | 55200 | 55100 | 30 |
| 311 | 20231019 | 133100 | 2368125200 | 55100 | 55200 | 55200 | 55100 | 115 |
| 312 | 20231019 | 133000 | 2361777600 | 55200 | 55100 | 55200 | 55100 | 17 |
| 313 | 20231019 | 132900 | 2360840700 | 55100 | 55200 | 55200 | 55100 | 2 |
| 314 | 20231019 | 132800 | 2360730400 | 55200 | 55200 | 55200 | 55200 | 1 |
| 315 | 20231019 | 132700 | 2360675200 | 55200 | 55200 | 55200 | 55200 | 11 |
| 316 | 20231019 | 132600 | 2360068000 | 55200 | 55200 | 55200 | 55200 | 3 |
| 317 | 20231019 | 132500 | 2359902400 | 55200 | 55200 | 55200 | 55200 | 1 |
| 318 | 20231019 | 132400 | 2359847200 | 55200 | 55200 | 55200 | 55200 | 1 |
| 319 | 20231019 | 132300 | 2359792000 | 55200 | 55200 | 55200 | 55100 | 5 |
| 320 | 20231019 | 132200 | 2359516100 | 55100 | 55200 | 55200 | 55100 | 2 |
| 321 | 20231019 | 132100 | 2359405800 | 55200 | 55200 | 55200 | 55200 | 1 |
| 322 | 20231019 | 132000 | 2359350600 | 55200 | 55100 | 55200 | 55100 | 12 |
| 323 | 20231019 | 131900 | 2358689200 | 55200 | 55100 | 55200 | 55100 | 5 |
| 324 | 20231019 | 131800 | 2358413600 | 55100 | 55200 | 55200 | 55100 | 106 |
| 325 | 20231019 | 131700 | 2352572900 | 55200 | 55100 | 55200 | 55100 | 2 |
| 326 | 20231019 | 131600 | 2352462600 | 55100 | 55200 | 55200 | 55100 | 7 |
| 327 | 20231019 | 131500 | 2352076400 | 55200 | 55300 | 55300 | 55200 | 28 |
| 328 | 20231019 | 131400 | 2350530200 | 55300 | 55300 | 55300 | 55300 | 3 |
| 329 | 20231019 | 131300 | 2350364300 | 55300 | 55300 | 55300 | 55300 | 1 |
| 330 | 20231019 | 131200 | 2350309000 | 55300 | 55300 | 55300 | 55300 | 2 |
| 331 | 20231019 | 131100 | 2350198400 | 55300 | 55300 | 55300 | 55300 | 1 |
| 332 | 20231019 | 131000 | 2350143100 | 55200 | 55300 | 55300 | 55200 | 52 |
| 333 | 20231019 | 130900 | 2347272500 | 55200 | 55300 | 55300 | 55200 | 85 |
| 334 | 20231019 | 130800 | 2342574200 | 55300 | 55300 | 55300 | 55300 | 2 |
| 335 | 20231019 | 130700 | 2342463600 | 55200 | 55300 | 55300 | 55200 | 33 |
| 336 | 20231019 | 130600 | 2340641000 | 55300 | 55200 | 55300 | 55200 | 50 |
| 337 | 20231019 | 130500 | 2337880800 | 55200 | 55200 | 55200 | 55200 | 0 |
| 338 | 20231019 | 130400 | 2337880800 | 55200 | 55200 | 55200 | 55200 | 0 |
| 339 | 20231019 | 130300 | 2337880800 | 55200 | 55200 | 55200 | 55200 | 1 |
| 340 | 20231019 | 130200 | 2337825600 | 55300 | 55300 | 55300 | 55300 | 2 |
| 341 | 20231019 | 130100 | 2337715000 | 55300 | 55300 | 55300 | 55300 | 1 |
| 342 | 20231019 | 130000 | 2337659700 | 55300 | 55300 | 55300 | 55300 | 1 |
| 343 | 20231019 | 125900 | 2337604400 | 55200 | 55200 | 55200 | 55200 | 31 |
| 344 | 20231019 | 125800 | 2335893200 | 55300 | 55300 | 55300 | 55300 | 35 |
| 345 | 20231019 | 125700 | 2333957700 | 55200 | 55200 | 55200 | 55200 | 32 |
| 346 | 20231019 | 125600 | 2332191300 | 55300 | 55300 | 55300 | 55300 | 239 |
| 347 | 20231019 | 125500 | 2318974600 | 55400 | 55400 | 55400 | 55400 | 1 |
| 348 | 20231019 | 125400 | 2318919200 | 55400 | 55400 | 55400 | 55400 | 0 |
| 349 | 20231019 | 125300 | 2318919200 | 55400 | 55500 | 55500 | 55400 | 222 |
| 350 | 20231019 | 125200 | 2306616400 | 55500 | 55500 | 55500 | 55500 | 26 |
| 351 | 20231019 | 125100 | 2305173400 | 55400 | 55700 | 55700 | 55400 | 355 |
| 352 | 20231019 | 125000 | 2285453100 | 55700 | 55100 | 55700 | 55100 | 1370 |
| 353 | 20231019 | 124900 | 2209601800 | 55100 | 55000 | 55100 | 55000 | 284 |
| 354 | 20231019 | 124800 | 2193957900 | 55100 | 55000 | 55100 | 55000 | 20 |
| 355 | 20231019 | 124700 | 2192857100 | 55100 | 55000 | 55100 | 55000 | 125 |
| 356 | 20231019 | 124600 | 2185971800 | 55100 | 55000 | 55100 | 55000 | 223 |
| 357 | 20231019 | 124500 | 2173684800 | 55000 | 55100 | 55100 | 55000 | 282 |
| 358 | 20231019 | 124400 | 2158149000 | 55100 | 55100 | 55100 | 55100 | 2 |
| 359 | 20231019 | 124300 | 2158038800 | 55100 | 55100 | 55100 | 55100 | 3 |
| 360 | 20231019 | 124200 | 2157873500 | 55000 | 55000 | 55000 | 55000 | 1 |
| 361 | 20231019 | 124100 | 2157818500 | 55100 | 55100 | 55100 | 55000 | 25 |
| 362 | 20231019 | 124000 | 2156442600 | 55000 | 55100 | 55100 | 55000 | 11 |
| 363 | 20231019 | 123900 | 2155837400 | 55100 | 55100 | 55100 | 55000 | 27 |
| 364 | 20231019 | 123800 | 2154350700 | 55100 | 55000 | 55100 | 55000 | 213 |
| 365 | 20231019 | 123700 | 2142629000 | 55100 | 55100 | 55100 | 55000 | 65 |
| 366 | 20231019 | 123600 | 2139048100 | 55000 | 55000 | 55000 | 55000 | 12 |
| 367 | 20231019 | 123500 | 2138388100 | 55100 | 55100 | 55100 | 55000 | 106 |
| 368 | 20231019 | 123400 | 2132548700 | 55100 | 55100 | 55100 | 55000 | 216 |
| 369 | 20231019 | 123300 | 2120648300 | 55100 | 55100 | 55100 | 55100 | 1 |
| 370 | 20231019 | 123200 | 2120593200 | 55100 | 55000 | 55100 | 55000 | 648 |
| 371 | 20231019 | 123100 | 2084947300 | 55100 | 55100 | 55100 | 55100 | 430 |
| 372 | 20231019 | 123000 | 2061254300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 373 | 20231019 | 122900 | 2061254300 | 55200 | 55200 | 55200 | 55200 | 2 |
| 374 | 20231019 | 122800 | 2061143900 | 55100 | 55100 | 55100 | 55100 | 1 |
| 375 | 20231019 | 122700 | 2061088800 | 55200 | 55200 | 55200 | 55200 | 0 |
| 376 | 20231019 | 122600 | 2061088800 | 55200 | 55200 | 55200 | 55200 | 3 |
| 377 | 20231019 | 122500 | 2060923200 | 55100 | 55100 | 55100 | 55100 | 0 |
| 378 | 20231019 | 122400 | 2060923200 | 55100 | 55200 | 55200 | 55100 | 7 |
| 379 | 20231019 | 122300 | 2060537300 | 55200 | 55200 | 55200 | 55200 | 3 |
| 380 | 20231019 | 122200 | 2060371700 | 55200 | 55200 | 55200 | 55200 | 3 |
| 381 | 20231019 | 122100 | 2060206100 | 55100 | 55200 | 55300 | 55100 | 999 |
| 382 | 20231019 | 122000 | 2005065600 | 55200 | 55300 | 55300 | 55200 | 243 |
| 383 | 20231019 | 121900 | 1991628500 | 55400 | 55400 | 55400 | 55400 | 0 |
| 384 | 20231019 | 121800 | 1991628500 | 55400 | 55300 | 55400 | 55300 | 8 |
| 385 | 20231019 | 121700 | 1991185500 | 55300 | 55300 | 55300 | 55300 | 5 |
| 386 | 20231019 | 121600 | 1990909000 | 55300 | 55300 | 55400 | 55300 | 50 |
| 387 | 20231019 | 121500 | 1988143500 | 55300 | 55400 | 55400 | 55300 | 3 |
| 388 | 20231019 | 121400 | 1987977400 | 55400 | 55300 | 55400 | 55300 | 36 |
| 389 | 20231019 | 121300 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 390 | 20231019 | 121200 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 391 | 20231019 | 121100 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 392 | 20231019 | 121000 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 393 | 20231019 | 120900 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 394 | 20231019 | 120800 | 1985986000 | 55400 | 55400 | 55400 | 55400 | 1 |
| 395 | 20231019 | 120700 | 1985930600 | 55300 | 55300 | 55300 | 55300 | 8 |
| 396 | 20231019 | 120600 | 1985488200 | 55400 | 55300 | 55400 | 55300 | 13 |
| 397 | 20231019 | 120500 | 1984768900 | 55300 | 55400 | 55400 | 55300 | 209 |
| 398 | 20231019 | 120400 | 1973211100 | 55300 | 55300 | 55300 | 55300 | 26 |
| 399 | 20231019 | 120300 | 1971773300 | 55300 | 55300 | 55300 | 55300 | 2 |
| 400 | 20231019 | 120200 | 1971662700 | 55300 | 55300 | 55300 | 55300 | 6 |
| 401 | 20231019 | 120100 | 1971330900 | 55300 | 55300 | 55300 | 55300 | 20 |
| 402 | 20231019 | 120000 | 1970224900 | 55400 | 55400 | 55400 | 55300 | 155 |
| 403 | 20231019 | 115900 | 1961651200 | 55300 | 55300 | 55300 | 55300 | 194 |
| 404 | 20231019 | 115800 | 1950923000 | 55300 | 55300 | 55300 | 55300 | 5 |
| 405 | 20231019 | 115700 | 1950646500 | 55400 | 55400 | 55400 | 55400 | 3 |
| 406 | 20231019 | 115600 | 1950480300 | 55400 | 55400 | 55400 | 55400 | 1853 |
| 407 | 20231019 | 115500 | 1847824100 | 55500 | 55500 | 55500 | 55500 | 71 |
| 408 | 20231019 | 115400 | 1843883600 | 55500 | 55500 | 55500 | 55500 | 65 |
| 409 | 20231019 | 115300 | 1840276100 | 55500 | 55500 | 55500 | 55500 | 51 |
| 410 | 20231019 | 115200 | 1837445600 | 55400 | 55400 | 55400 | 55400 | 64 |
| 411 | 20231019 | 115100 | 1833900000 | 55400 | 55500 | 55500 | 55400 | 83 |
| 412 | 20231019 | 115000 | 1829298800 | 55500 | 55500 | 55500 | 55500 | 308 |
| 413 | 20231019 | 114900 | 1812204800 | 55500 | 55500 | 55500 | 55500 | 285 |
| 414 | 20231019 | 114800 | 1796387300 | 55500 | 55500 | 55500 | 55500 | 8 |
| 415 | 20231019 | 114700 | 1795943300 | 55400 | 55500 | 55500 | 55400 | 2 |
| 416 | 20231019 | 114600 | 1795832400 | 55500 | 55500 | 55500 | 55500 | 1 |
| 417 | 20231019 | 114500 | 1795776900 | 55500 | 55400 | 55500 | 55400 | 403 |
| 418 | 20231019 | 114400 | 1773449700 | 55500 | 55600 | 55600 | 55500 | 913 |
| 419 | 20231019 | 114300 | 1722778100 | 55600 | 55600 | 55600 | 55600 | 1 |
| 420 | 20231019 | 114200 | 1722722500 | 55600 | 55600 | 55600 | 55600 | 10 |
| 421 | 20231019 | 114100 | 1722166500 | 55600 | 55600 | 55600 | 55600 | 2 |
| 422 | 20231019 | 114000 | 1722055300 | 55600 | 55600 | 55600 | 55600 | 2 |
| 423 | 20231019 | 113900 | 1721944100 | 55500 | 55600 | 55600 | 55500 | 11 |
| 424 | 20231019 | 113800 | 1721333500 | 55500 | 55500 | 55500 | 55500 | 15 |
| 425 | 20231019 | 113700 | 1720501000 | 55500 | 55600 | 55600 | 55500 | 39 |
| 426 | 20231019 | 113600 | 1718336400 | 55600 | 55600 | 55600 | 55600 | 47 |
| 427 | 20231019 | 113500 | 1715723200 | 55600 | 55600 | 55600 | 55600 | 0 |
| 428 | 20231019 | 113400 | 1715723200 | 55600 | 55600 | 55600 | 55600 | 0 |
| 429 | 20231019 | 113300 | 1715723200 | 55600 | 55600 | 55600 | 55500 | 1444 |
| 430 | 20231019 | 113200 | 1635474300 | 55800 | 55800 | 55800 | 55800 | 33 |
| 431 | 20231019 | 113100 | 1633632900 | 55800 | 55800 | 55800 | 55800 | 0 |
| 432 | 20231019 | 113000 | 1633632900 | 55800 | 55800 | 55800 | 55800 | 0 |
| 433 | 20231019 | 112900 | 1633632900 | 55800 | 55700 | 55800 | 55700 | 444 |
| 434 | 20231019 | 112800 | 1608901800 | 55700 | 55700 | 55700 | 55600 | 7 |
| 435 | 20231019 | 112700 | 1608512000 | 55700 | 55700 | 55700 | 55700 | 1 |
| 436 | 20231019 | 112600 | 1608456300 | 55700 | 55600 | 55700 | 55600 | 21 |
| 437 | 20231019 | 112500 | 1607288100 | 55700 | 55700 | 55700 | 55700 | 20 |
| 438 | 20231019 | 112400 | 1606174100 | 55700 | 55700 | 55700 | 55700 | 0 |
| 439 | 20231019 | 112300 | 1606174100 | 55700 | 55600 | 55700 | 55600 | 523 |
| 440 | 20231019 | 112200 | 1577045000 | 55600 | 55600 | 55600 | 55600 | 23 |
| 441 | 20231019 | 112100 | 1575766200 | 55700 | 55700 | 55700 | 55700 | 0 |
| 442 | 20231019 | 112000 | 1575766200 | 55700 | 55700 | 55700 | 55700 | 471 |
| 443 | 20231019 | 111900 | 1549531500 | 55700 | 55700 | 55700 | 55700 | 18 |
| 444 | 20231019 | 111800 | 1548528900 | 55800 | 55800 | 55800 | 55800 | 306 |
| 445 | 20231019 | 111700 | 1531454100 | 55900 | 55900 | 55900 | 55900 | 1 |
| 446 | 20231019 | 111600 | 1531398200 | 55900 | 55900 | 55900 | 55900 | 1 |
| 447 | 20231019 | 111500 | 1531342300 | 55900 | 55900 | 55900 | 55900 | 0 |
| 448 | 20231019 | 111400 | 1531342300 | 55900 | 55900 | 55900 | 55900 | 2 |
| 449 | 20231019 | 111300 | 1531230500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 450 | 20231019 | 111200 | 1531230500 | 55900 | 55900 | 55900 | 55900 | 0 |
| 451 | 20231019 | 111100 | 1531230500 | 55900 | 55800 | 55900 | 55800 | 593 |
| 452 | 20231019 | 111000 | 1498141000 | 55800 | 55800 | 55800 | 55800 | 0 |
| 453 | 20231019 | 110900 | 1498141000 | 55800 | 55800 | 55800 | 55800 | 0 |
| 454 | 20231019 | 110800 | 1498141000 | 55800 | 55800 | 55800 | 55700 | 37 |
| 455 | 20231019 | 110700 | 1496078200 | 55800 | 55700 | 55800 | 55700 | 591 |
| 456 | 20231019 | 110600 | 1463159400 | 55800 | 55900 | 55900 | 55800 | 7 |
| 457 | 20231019 | 110500 | 1462768400 | 55800 | 55900 | 55900 | 55800 | 1656 |
| 458 | 20231019 | 110400 | 1370235700 | 56000 | 56000 | 56000 | 56000 | 2 |
| 459 | 20231019 | 110300 | 1370123700 | 56000 | 56000 | 56000 | 56000 | 0 |
| 460 | 20231019 | 110200 | 1370123700 | 56000 | 56000 | 56000 | 56000 | 978 |
| 461 | 20231019 | 110100 | 1315355700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 462 | 20231019 | 110000 | 1315355700 | 56100 | 56100 | 56100 | 56000 | 1008 |
| 463 | 20231019 | 105900 | 1258808300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 464 | 20231019 | 105800 | 1258808300 | 56200 | 56200 | 56200 | 56200 | 1 |
| 465 | 20231019 | 105700 | 1258752100 | 56100 | 56200 | 56200 | 56100 | 725 |
| 466 | 20231019 | 105600 | 1218007300 | 56200 | 56200 | 56200 | 56200 | 21 |
| 467 | 20231019 | 105500 | 1216827100 | 56200 | 56100 | 56200 | 56100 | 2 |
| 468 | 20231019 | 105400 | 1216714800 | 56200 | 56200 | 56200 | 56200 | 13 |
| 469 | 20231019 | 105300 | 1215984200 | 56200 | 56200 | 56200 | 56200 | 0 |
| 470 | 20231019 | 105200 | 1215984200 | 56200 | 56200 | 56200 | 56200 | 5 |
| 471 | 20231019 | 105100 | 1215703200 | 56100 | 56100 | 56100 | 56100 | 0 |
| 472 | 20231019 | 105000 | 1215703200 | 56100 | 56100 | 56100 | 56100 | 1 |
| 473 | 20231019 | 104900 | 1215647100 | 56200 | 56200 | 56200 | 56200 | 1 |
| 474 | 20231019 | 104800 | 1215590900 | 56200 | 56200 | 56200 | 56200 | 0 |
| 475 | 20231019 | 104700 | 1215590900 | 56200 | 56200 | 56200 | 56200 | 0 |
| 476 | 20231019 | 104600 | 1215590900 | 56200 | 56200 | 56200 | 56200 | 12 |
| 477 | 20231019 | 104500 | 1214916500 | 56100 | 56200 | 56200 | 56100 | 349 |
| 478 | 20231019 | 104400 | 1195337500 | 56100 | 56100 | 56100 | 56100 | 19 |
| 479 | 20231019 | 104300 | 1194271600 | 56200 | 56200 | 56200 | 56200 | 0 |
| 480 | 20231019 | 104200 | 1194271600 | 56200 | 56200 | 56200 | 56200 | 236 |
| 481 | 20231019 | 104100 | 1181008400 | 56300 | 56300 | 56300 | 56300 | 92 |
| 482 | 20231019 | 104000 | 1175828800 | 56300 | 56300 | 56300 | 56300 | 1 |
| 483 | 20231019 | 103900 | 1175772500 | 56400 | 56300 | 56400 | 56300 | 102 |
| 484 | 20231019 | 103800 | 1170029800 | 56400 | 56400 | 56400 | 56400 | 0 |
| 485 | 20231019 | 103700 | 1170029800 | 56400 | 56400 | 56400 | 56400 | 105 |
| 486 | 20231019 | 103600 | 1164107800 | 56400 | 56400 | 56400 | 56400 | 444 |
| 487 | 20231019 | 103500 | 1139066200 | 56400 | 56400 | 56400 | 56400 | 35 |
| 488 | 20231019 | 103400 | 1137092200 | 56400 | 56300 | 56400 | 56300 | 46 |
| 489 | 20231019 | 103300 | 1134497900 | 56300 | 56300 | 56300 | 56200 | 977 |
| 490 | 20231019 | 103200 | 1079495200 | 56200 | 56200 | 56200 | 56200 | 267 |
| 491 | 20231019 | 103100 | 1064489800 | 56300 | 56300 | 56300 | 56300 | 5 |
| 492 | 20231019 | 103000 | 1064208300 | 56200 | 56200 | 56300 | 56200 | 63 |
| 493 | 20231019 | 102900 | 1060667600 | 56300 | 56200 | 56300 | 56200 | 10 |
| 494 | 20231019 | 102800 | 1060105300 | 56300 | 56200 | 56300 | 56200 | 27 |
| 495 | 20231019 | 102700 | 1058587600 | 56300 | 56300 | 56300 | 56300 | 1 |
| 496 | 20231019 | 102600 | 1058531300 | 56300 | 56300 | 56300 | 56300 | 0 |
| 497 | 20231019 | 102500 | 1058531300 | 56300 | 56200 | 56300 | 56200 | 53 |
| 498 | 20231019 | 102400 | 1055552100 | 56200 | 56300 | 56300 | 56200 | 188 |
| 499 | 20231019 | 102300 | 1044986400 | 56300 | 56300 | 56300 | 56300 | 21 |
| 500 | 20231019 | 102200 | 1043804100 | 56300 | 56400 | 56400 | 56300 | 20 |
| 501 | 20231019 | 102100 | 1042678000 | 56400 | 56500 | 56500 | 56400 | 414 |
| 502 | 20231019 | 102000 | 1019328300 | 56500 | 56400 | 56500 | 56400 | 15 |
| 503 | 20231019 | 101900 | 1018482000 | 56500 | 56500 | 56500 | 56500 | 0 |
| 504 | 20231019 | 101800 | 1018482000 | 56500 | 56500 | 56500 | 56500 | 0 |
| 505 | 20231019 | 101700 | 1018482000 | 56500 | 56500 | 56500 | 56500 | 0 |
| 506 | 20231019 | 101600 | 1018482000 | 56500 | 56500 | 56500 | 56500 | 0 |
| 507 | 20231019 | 101500 | 1018482000 | 56500 | 56500 | 56500 | 56500 | 79 |
| 508 | 20231019 | 101400 | 1014018500 | 56500 | 56600 | 56600 | 56500 | 412 |
| 509 | 20231019 | 101300 | 990738500 | 56600 | 56600 | 56600 | 56600 | 11 |
| 510 | 20231019 | 101200 | 990115900 | 56500 | 56400 | 56500 | 56400 | 423 |
| 511 | 20231019 | 101100 | 966247500 | 56400 | 56400 | 56400 | 56400 | 1 |
| 512 | 20231019 | 101000 | 966191100 | 56400 | 56300 | 56400 | 56300 | 11 |
| 513 | 20231019 | 100900 | 965570800 | 56400 | 56300 | 56400 | 56000 | 3734 |
| 514 | 20231019 | 100800 | 755729900 | 56400 | 56400 | 56400 | 56400 | 307 |
| 515 | 20231019 | 100700 | 738415100 | 56500 | 56500 | 56500 | 56500 | 10 |
| 516 | 20231019 | 100600 | 737850100 | 56500 | 56500 | 56500 | 56500 | 0 |
| 517 | 20231019 | 100500 | 737850100 | 56500 | 56500 | 56500 | 56500 | 2 |
| 518 | 20231019 | 100400 | 737737100 | 56400 | 56400 | 56400 | 56400 | 276 |
| 519 | 20231019 | 100300 | 722170700 | 56500 | 56500 | 56500 | 56500 | 4 |
| 520 | 20231019 | 100200 | 721944700 | 56400 | 56500 | 56500 | 56400 | 10 |
| 521 | 20231019 | 100100 | 721380600 | 56500 | 56500 | 56500 | 56500 | 239 |
| 522 | 20231019 | 100000 | 707877100 | 56500 | 56400 | 56500 | 56400 | 2 |
| 523 | 20231019 | 095900 | 707764200 | 56500 | 56500 | 56500 | 56500 | 403 |
| 524 | 20231019 | 095800 | 684994700 | 56600 | 56600 | 56600 | 56600 | 20 |
| 525 | 20231019 | 095700 | 683862700 | 56600 | 56500 | 56600 | 56500 | 8 |
| 526 | 20231019 | 095600 | 683410100 | 56600 | 56600 | 56600 | 56600 | 26 |
| 527 | 20231019 | 095500 | 681938500 | 56600 | 56600 | 56600 | 56600 | 2 |
| 528 | 20231019 | 095400 | 681825300 | 56600 | 56600 | 56600 | 56600 | 16 |
| 529 | 20231019 | 095300 | 680919700 | 56600 | 56500 | 56600 | 56500 | 104 |
| 530 | 20231019 | 095200 | 675043300 | 56500 | 56600 | 56600 | 56500 | 4 |
| 531 | 20231019 | 095100 | 674817200 | 56600 | 56600 | 56600 | 56600 | 1 |
| 532 | 20231019 | 095000 | 674760600 | 56600 | 56500 | 56600 | 56500 | 29 |
| 533 | 20231019 | 094900 | 673121400 | 56500 | 56600 | 56600 | 56500 | 4 |
| 534 | 20231019 | 094800 | 672895300 | 56600 | 56400 | 56600 | 56400 | 352 |
| 535 | 20231019 | 094700 | 653001800 | 56400 | 56400 | 56400 | 56400 | 11 |
| 536 | 20231019 | 094600 | 652381400 | 56400 | 56400 | 56400 | 56400 | 328 |
| 537 | 20231019 | 094500 | 633882200 | 56400 | 56400 | 56400 | 56400 | 95 |
| 538 | 20231019 | 094400 | 628524200 | 56400 | 56400 | 56400 | 56400 | 3 |
| 539 | 20231019 | 094300 | 628355000 | 56400 | 56300 | 56400 | 56300 | 97 |
| 540 | 20231019 | 094200 | 622893700 | 56300 | 56500 | 56500 | 56300 | 348 |
| 541 | 20231019 | 094100 | 603299300 | 56500 | 56300 | 56500 | 56300 | 384 |
| 542 | 20231019 | 094000 | 581670700 | 56200 | 56300 | 56300 | 56200 | 144 |
| 543 | 20231019 | 093900 | 573576900 | 56300 | 56200 | 56300 | 56200 | 237 |
| 544 | 20231019 | 093800 | 560254500 | 56200 | 56200 | 56200 | 56200 | 2 |
| 545 | 20231019 | 093700 | 560142100 | 56200 | 56100 | 56200 | 56100 | 370 |
| 546 | 20231019 | 093600 | 539382700 | 56100 | 56100 | 56100 | 56000 | 32 |
| 547 | 20231019 | 093500 | 537587900 | 56000 | 56100 | 56100 | 56000 | 2 |
| 548 | 20231019 | 093400 | 537475800 | 56100 | 56100 | 56100 | 56100 | 1 |
| 549 | 20231019 | 093300 | 537419700 | 56000 | 56000 | 56000 | 56000 | 6 |
| 550 | 20231019 | 093200 | 537083700 | 56000 | 55800 | 56100 | 55800 | 145 |
| 551 | 20231019 | 093100 | 528970000 | 55900 | 55900 | 55900 | 55900 | 100 |
| 552 | 20231019 | 093000 | 523380000 | 55900 | 55800 | 55900 | 55800 | 9 |
| 553 | 20231019 | 092900 | 522877300 | 55800 | 55900 | 55900 | 55800 | 2 |
| 554 | 20231019 | 092800 | 522765600 | 55800 | 55900 | 55900 | 55800 | 12 |
| 555 | 20231019 | 092700 | 522095000 | 55900 | 55800 | 55900 | 55800 | 6 |
| 556 | 20231019 | 092600 | 521760000 | 55800 | 55700 | 55800 | 55700 | 288 |
| 557 | 20231019 | 092500 | 505690000 | 55700 | 55800 | 55800 | 55700 | 244 |
| 558 | 20231019 | 092400 | 492075000 | 55900 | 55900 | 55900 | 55900 | 195 |
| 559 | 20231019 | 092300 | 481174500 | 55900 | 56000 | 56000 | 55900 | 2 |
| 560 | 20231019 | 092200 | 481062600 | 56000 | 56000 | 56000 | 56000 | 75 |
| 561 | 20231019 | 092100 | 476862600 | 55900 | 55900 | 55900 | 55900 | 183 |
| 562 | 20231019 | 092000 | 466632900 | 55900 | 56000 | 56000 | 55900 | 159 |
| 563 | 20231019 | 091900 | 457733400 | 56000 | 56000 | 56100 | 56000 | 136 |
| 564 | 20231019 | 091800 | 450117100 | 56100 | 56100 | 56100 | 56000 | 10 |
| 565 | 20231019 | 091700 | 449556700 | 56000 | 56100 | 56100 | 56000 | 46 |
| 566 | 20231019 | 091600 | 446979500 | 56000 | 56000 | 56000 | 56000 | 26 |
| 567 | 20231019 | 091500 | 445523500 | 56000 | 55700 | 56100 | 55700 | 358 |
| 568 | 20231019 | 091400 | 425501100 | 55800 | 55800 | 55900 | 55800 | 104 |
| 569 | 20231019 | 091300 | 419697800 | 55900 | 56100 | 56100 | 55900 | 498 |
| 570 | 20231019 | 091200 | 391764800 | 56200 | 56300 | 56300 | 56100 | 329 |
| 571 | 20231019 | 091100 | 373291600 | 56300 | 56000 | 56300 | 56000 | 203 |
| 572 | 20231019 | 091000 | 361913300 | 56000 | 55700 | 56000 | 55700 | 156 |
| 573 | 20231019 | 090900 | 353203400 | 55700 | 55900 | 55900 | 55700 | 480 |
| 574 | 20231019 | 090800 | 326421500 | 56100 | 55300 | 56100 | 55300 | 980 |
| 575 | 20231019 | 090700 | 271876000 | 55500 | 55600 | 55600 | 55300 | 1405 |
| 576 | 20231019 | 090600 | 193990900 | 55700 | 55500 | 55700 | 55500 | 340 |
| 577 | 20231019 | 090500 | 175101600 | 55500 | 55500 | 55600 | 55400 | 832 |
| 578 | 20231019 | 090400 | 128941300 | 55500 | 55600 | 55600 | 55500 | 536 |
| 579 | 20231019 | 090300 | 99167400 | 55600 | 55800 | 55800 | 55600 | 718 |
| 580 | 20231019 | 090200 | 59190000 | 55900 | 55900 | 55900 | 55900 | 41 |
| 581 | 20231019 | 090100 | 56898100 | 55900 | 55800 | 56100 | 55800 | 274 |
| 582 | 20231019 | 090000 | 41550800 | 56100 | 56300 | 56300 | 55700 | 741 |