34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 3 | 20231016 | 193400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20231016 | 193300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20231016 | 193200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20231016 | 193100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20231016 | 193000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20231016 | 192900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20231016 | 192800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20231016 | 192700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20231016 | 192600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20231016 | 192500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20231016 | 192400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20231016 | 192300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20231016 | 192200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20231016 | 192100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20231016 | 192000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20231016 | 191900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20231016 | 191800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20231016 | 191700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20231016 | 191600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20231016 | 191500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20231016 | 191400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20231016 | 191300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20231016 | 191200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20231016 | 191100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20231016 | 191000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20231016 | 190900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20231016 | 190800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20231016 | 190700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20231016 | 190600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20231016 | 190500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 33 | 20231016 | 190400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20231016 | 190300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20231016 | 190200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20231016 | 190100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20231016 | 190000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20231016 | 185900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20231016 | 185800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20231016 | 185700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20231016 | 185600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20231016 | 185500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20231016 | 185400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20231016 | 185300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20231016 | 185200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20231016 | 185100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20231016 | 185000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20231016 | 184900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20231016 | 184800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20231016 | 184700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20231016 | 184600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20231016 | 184500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20231016 | 184400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20231016 | 184300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20231016 | 184200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20231016 | 184100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20231016 | 184000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20231016 | 183900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20231016 | 183800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20231016 | 183700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20231016 | 183600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20231016 | 183500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 63 | 20231016 | 183400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20231016 | 183300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20231016 | 183200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20231016 | 183100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20231016 | 183000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20231016 | 182900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20231016 | 182800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20231016 | 182700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20231016 | 182600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20231016 | 182500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20231016 | 182400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20231016 | 182300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20231016 | 182200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20231016 | 182100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20231016 | 182000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20231016 | 181900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20231016 | 181800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20231016 | 181700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20231016 | 181600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20231016 | 181500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20231016 | 181400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20231016 | 181300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20231016 | 181200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20231016 | 181100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20231016 | 181000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20231016 | 180900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20231016 | 180800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20231016 | 180700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20231016 | 180600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20231016 | 180500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 93 | 20231016 | 180400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20231016 | 180300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20231016 | 180200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20231016 | 180100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20231016 | 180000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20231016 | 175900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20231016 | 175800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20231016 | 175700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20231016 | 175600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20231016 | 175500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20231016 | 175400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20231016 | 175300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20231016 | 175200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20231016 | 175100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20231016 | 175000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20231016 | 174900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20231016 | 174800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20231016 | 174700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20231016 | 174600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20231016 | 174500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20231016 | 174400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20231016 | 174300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20231016 | 174200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20231016 | 174100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20231016 | 174000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20231016 | 173900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20231016 | 173800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20231016 | 173700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20231016 | 173600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20231016 | 173500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 123 | 20231016 | 173400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20231016 | 173300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20231016 | 173200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20231016 | 173100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20231016 | 173000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20231016 | 172900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20231016 | 172800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20231016 | 172700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20231016 | 172600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20231016 | 172500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20231016 | 172400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20231016 | 172300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20231016 | 172200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20231016 | 172100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20231016 | 172000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20231016 | 171900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20231016 | 171800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20231016 | 171700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20231016 | 171600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20231016 | 171500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20231016 | 171400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20231016 | 171300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20231016 | 171200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20231016 | 171100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20231016 | 171000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20231016 | 170900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20231016 | 170800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20231016 | 170700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20231016 | 170600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20231016 | 170500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 153 | 20231016 | 170400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20231016 | 170300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20231016 | 170200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20231016 | 170100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20231016 | 170000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20231016 | 165900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20231016 | 165800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20231016 | 165700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20231016 | 165600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20231016 | 165500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20231016 | 165400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20231016 | 165300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20231016 | 165200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20231016 | 165100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20231016 | 165000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20231016 | 164900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20231016 | 164800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20231016 | 164700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20231016 | 164600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20231016 | 164500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20231016 | 164400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20231016 | 164300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20231016 | 164200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20231016 | 164100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20231016 | 164000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20231016 | 163900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20231016 | 163800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20231016 | 163700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20231016 | 163600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20231016 | 163500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 183 | 20231016 | 163400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20231016 | 163300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20231016 | 163200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20231016 | 163100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20231016 | 163000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20231016 | 162900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20231016 | 162800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20231016 | 162700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20231016 | 162600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20231016 | 162500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20231016 | 162400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20231016 | 162300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20231016 | 162200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20231016 | 162100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20231016 | 162000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20231016 | 161900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20231016 | 161800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20231016 | 161700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20231016 | 161600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 202 | 20231016 | 161500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 203 | 20231016 | 161400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 204 | 20231016 | 161300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 205 | 20231016 | 161200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 206 | 20231016 | 161100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 207 | 20231016 | 161000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 208 | 20231016 | 160900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 209 | 20231016 | 160800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 210 | 20231016 | 160700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 211 | 20231016 | 160600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 212 | 20231016 | 160500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 213 | 20231016 | 160400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 214 | 20231016 | 160300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 215 | 20231016 | 160200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 216 | 20231016 | 160100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 217 | 20231016 | 160000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 218 | 20231016 | 155900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 219 | 20231016 | 155800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 220 | 20231016 | 155700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 221 | 20231016 | 155600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 222 | 20231016 | 155500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 223 | 20231016 | 155400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 224 | 20231016 | 155300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 225 | 20231016 | 155200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 226 | 20231016 | 155100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 227 | 20231016 | 155000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 228 | 20231016 | 154900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 229 | 20231016 | 154800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 230 | 20231016 | 154700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 231 | 20231016 | 154600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 232 | 20231016 | 154500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 233 | 20231016 | 154400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 234 | 20231016 | 154300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 235 | 20231016 | 154200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 236 | 20231016 | 154100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 237 | 20231016 | 154000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 238 | 20231016 | 153900 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 239 | 20231016 | 153800 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 240 | 20231016 | 153700 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 241 | 20231016 | 153600 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 242 | 20231016 | 153500 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 243 | 20231016 | 153400 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 244 | 20231016 | 153300 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 245 | 20231016 | 153200 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 246 | 20231016 | 153100 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 247 | 20231016 | 153000 | 3663535100 | 55100 | 55100 | 55100 | 55100 | 5276 |
| 248 | 20231016 | 152900 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 249 | 20231016 | 152800 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 250 | 20231016 | 152700 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 251 | 20231016 | 152600 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 252 | 20231016 | 152500 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 253 | 20231016 | 152400 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 254 | 20231016 | 152300 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 255 | 20231016 | 152200 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 256 | 20231016 | 152100 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 257 | 20231016 | 152000 | 3372827500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 258 | 20231016 | 151900 | 3372827500 | 55100 | 55200 | 55200 | 55000 | 33 |
| 259 | 20231016 | 151800 | 3371008900 | 55200 | 55200 | 55200 | 55000 | 51 |
| 260 | 20231016 | 151700 | 3368198000 | 55100 | 55100 | 55200 | 55000 | 215 |
| 261 | 20231016 | 151600 | 3356356600 | 55100 | 55100 | 55200 | 55000 | 70 |
| 262 | 20231016 | 151500 | 3352500000 | 55100 | 54900 | 55100 | 54900 | 166 |
| 263 | 20231016 | 151400 | 3343364400 | 55000 | 55000 | 55000 | 55000 | 51 |
| 264 | 20231016 | 151300 | 3340559400 | 55000 | 55100 | 55100 | 54900 | 100 |
| 265 | 20231016 | 151200 | 3335062700 | 55000 | 55000 | 55100 | 55000 | 119 |
| 266 | 20231016 | 151100 | 3328516600 | 55000 | 55000 | 55100 | 54900 | 65 |
| 267 | 20231016 | 151000 | 3324941600 | 54900 | 55100 | 55100 | 54900 | 72 |
| 268 | 20231016 | 150900 | 3320986200 | 55100 | 55100 | 55100 | 55000 | 75 |
| 269 | 20231016 | 150800 | 3316858300 | 55100 | 55000 | 55100 | 55000 | 122 |
| 270 | 20231016 | 150700 | 3310147900 | 55000 | 55000 | 55000 | 54900 | 85 |
| 271 | 20231016 | 150600 | 3305477900 | 55000 | 54900 | 55000 | 54900 | 67 |
| 272 | 20231016 | 150500 | 3301795700 | 55000 | 55000 | 55100 | 54900 | 125 |
| 273 | 20231016 | 150400 | 3294925900 | 55000 | 54900 | 55000 | 54900 | 218 |
| 274 | 20231016 | 150300 | 3282948500 | 55100 | 55000 | 55100 | 55000 | 93 |
| 275 | 20231016 | 150200 | 3277831600 | 55100 | 55000 | 55100 | 54900 | 306 |
| 276 | 20231016 | 150100 | 3261000900 | 55000 | 55000 | 55000 | 55000 | 8 |
| 277 | 20231016 | 150000 | 3260560900 | 55000 | 55000 | 55100 | 55000 | 225 |
| 278 | 20231016 | 145900 | 3248183500 | 55000 | 55100 | 55100 | 55000 | 67 |
| 279 | 20231016 | 145800 | 3244493100 | 55100 | 55100 | 55100 | 55000 | 41 |
| 280 | 20231016 | 145700 | 3242235000 | 55100 | 55000 | 55100 | 54900 | 239 |
| 281 | 20231016 | 145600 | 3229086800 | 55000 | 55000 | 55000 | 54900 | 87 |
| 282 | 20231016 | 145500 | 3224302800 | 55000 | 55000 | 55100 | 54900 | 139 |
| 283 | 20231016 | 145400 | 3216663300 | 55000 | 55000 | 55000 | 54900 | 170 |
| 284 | 20231016 | 145300 | 3207318200 | 55000 | 54900 | 55000 | 54900 | 237 |
| 285 | 20231016 | 145200 | 3194306800 | 54900 | 54900 | 54900 | 54800 | 37 |
| 286 | 20231016 | 145100 | 3192276400 | 54900 | 55000 | 55000 | 54800 | 122 |
| 287 | 20231016 | 145000 | 3185583000 | 55000 | 54900 | 55000 | 54800 | 123 |
| 288 | 20231016 | 144900 | 3178831300 | 54900 | 54900 | 54900 | 54800 | 207 |
| 289 | 20231016 | 144800 | 3167483600 | 54900 | 54800 | 54900 | 54800 | 27 |
| 290 | 20231016 | 144700 | 3166001600 | 54800 | 54900 | 54900 | 54800 | 208 |
| 291 | 20231016 | 144600 | 3154591600 | 54900 | 54900 | 54900 | 54800 | 128 |
| 292 | 20231016 | 144500 | 3147569700 | 54900 | 54900 | 54900 | 54800 | 62 |
| 293 | 20231016 | 144400 | 3144166900 | 54900 | 54900 | 54900 | 54800 | 220 |
| 294 | 20231016 | 144300 | 3132094500 | 55000 | 55000 | 55000 | 55000 | 12 |
| 295 | 20231016 | 144200 | 3131434500 | 54900 | 55000 | 55100 | 54900 | 153 |
| 296 | 20231016 | 144100 | 3123019000 | 55000 | 55000 | 55100 | 54900 | 133 |
| 297 | 20231016 | 144000 | 3115707100 | 55000 | 55100 | 55100 | 55000 | 89 |
| 298 | 20231016 | 143900 | 3110805500 | 55100 | 55000 | 55100 | 55000 | 161 |
| 299 | 20231016 | 143800 | 3101946100 | 55000 | 55100 | 55100 | 54900 | 117 |
| 300 | 20231016 | 143700 | 3095510900 | 55100 | 55100 | 55100 | 55100 | 24 |
| 301 | 20231016 | 143600 | 3094188500 | 55100 | 55100 | 55100 | 55000 | 15 |
| 302 | 20231016 | 143500 | 3093362100 | 55000 | 55000 | 55100 | 55000 | 57 |
| 303 | 20231016 | 143400 | 3090225500 | 55000 | 54900 | 55000 | 54900 | 254 |
| 304 | 20231016 | 143300 | 3076274800 | 54900 | 55000 | 55000 | 54900 | 323 |
| 305 | 20231016 | 143200 | 3058518400 | 55000 | 55000 | 55000 | 54900 | 106 |
| 306 | 20231016 | 143100 | 3052690300 | 54900 | 54900 | 55000 | 54800 | 75 |
| 307 | 20231016 | 143000 | 3048577000 | 54900 | 54800 | 55000 | 54800 | 64 |
| 308 | 20231016 | 142900 | 3045061100 | 54900 | 55000 | 55000 | 54900 | 165 |
| 309 | 20231016 | 142800 | 3035997300 | 54900 | 54800 | 55000 | 54800 | 194 |
| 310 | 20231016 | 142700 | 3025347100 | 55000 | 54900 | 55000 | 54800 | 266 |
| 311 | 20231016 | 142600 | 3010748800 | 54900 | 54800 | 54900 | 54700 | 274 |
| 312 | 20231016 | 142500 | 2995741300 | 54700 | 54700 | 54800 | 54700 | 118 |
| 313 | 20231016 | 142400 | 2989286500 | 54700 | 54700 | 54800 | 54700 | 187 |
| 314 | 20231016 | 142300 | 2979046000 | 54800 | 54800 | 54800 | 54700 | 120 |
| 315 | 20231016 | 142200 | 2972478000 | 54800 | 54800 | 54800 | 54700 | 65 |
| 316 | 20231016 | 142100 | 2968921600 | 54700 | 54900 | 54900 | 54700 | 138 |
| 317 | 20231016 | 142000 | 2961371100 | 54900 | 54800 | 54900 | 54700 | 149 |
| 318 | 20231016 | 141900 | 2953207100 | 54700 | 54800 | 54800 | 54700 | 78 |
| 319 | 20231016 | 141800 | 2948939900 | 54800 | 54800 | 54800 | 54700 | 187 |
| 320 | 20231016 | 141700 | 2938705000 | 54800 | 54800 | 54900 | 54700 | 792 |
| 321 | 20231016 | 141600 | 2895303600 | 54800 | 54800 | 54800 | 54700 | 250 |
| 322 | 20231016 | 141500 | 2881621800 | 54800 | 54700 | 54800 | 54600 | 343 |
| 323 | 20231016 | 141400 | 2862874600 | 54700 | 54700 | 54700 | 54600 | 82 |
| 324 | 20231016 | 141300 | 2858396000 | 54600 | 54700 | 54700 | 54600 | 169 |
| 325 | 20231016 | 141200 | 2849165100 | 54700 | 54700 | 54700 | 54600 | 164 |
| 326 | 20231016 | 141100 | 2840205400 | 54700 | 54700 | 54700 | 54600 | 139 |
| 327 | 20231016 | 141000 | 2832609900 | 54700 | 54700 | 54800 | 54600 | 52 |
| 328 | 20231016 | 140900 | 2829765900 | 54700 | 54700 | 54800 | 54500 | 297 |
| 329 | 20231016 | 140800 | 2813529900 | 54700 | 54700 | 54700 | 54500 | 163 |
| 330 | 20231016 | 140700 | 2804628700 | 54700 | 54700 | 54700 | 54600 | 62 |
| 331 | 20231016 | 140600 | 2801242800 | 54700 | 54700 | 54700 | 54600 | 145 |
| 332 | 20231016 | 140500 | 2793321900 | 54700 | 54700 | 54700 | 54600 | 114 |
| 333 | 20231016 | 140400 | 2787096700 | 54600 | 54800 | 54800 | 54500 | 1132 |
| 334 | 20231016 | 140300 | 2725195200 | 54900 | 54900 | 54900 | 54700 | 112 |
| 335 | 20231016 | 140200 | 2719062400 | 54600 | 54600 | 54900 | 54500 | 242 |
| 336 | 20231016 | 140100 | 2705843000 | 54500 | 54500 | 54700 | 54500 | 106 |
| 337 | 20231016 | 140000 | 2700057900 | 54600 | 54600 | 54700 | 54600 | 95 |
| 338 | 20231016 | 135900 | 2694868900 | 54600 | 54600 | 54700 | 54500 | 196 |
| 339 | 20231016 | 135800 | 2684173900 | 54600 | 54600 | 54600 | 54500 | 106 |
| 340 | 20231016 | 135700 | 2678393700 | 54700 | 54500 | 54700 | 54400 | 165 |
| 341 | 20231016 | 135600 | 2669396500 | 54600 | 54500 | 54600 | 54400 | 74 |
| 342 | 20231016 | 135500 | 2665359900 | 54500 | 54500 | 54600 | 54500 | 151 |
| 343 | 20231016 | 135400 | 2657126000 | 54600 | 54600 | 54600 | 54500 | 91 |
| 344 | 20231016 | 135300 | 2652165100 | 54500 | 54600 | 54600 | 54500 | 91 |
| 345 | 20231016 | 135200 | 2647204000 | 54600 | 54600 | 54600 | 54500 | 196 |
| 346 | 20231016 | 135100 | 2636513600 | 54600 | 54600 | 54700 | 54500 | 118 |
| 347 | 20231016 | 135000 | 2630070600 | 54600 | 54700 | 54700 | 54400 | 84 |
| 348 | 20231016 | 134900 | 2625487500 | 54700 | 54700 | 54700 | 54500 | 200 |
| 349 | 20231016 | 134800 | 2614582200 | 54600 | 54500 | 54700 | 54400 | 524 |
| 350 | 20231016 | 134700 | 2585997700 | 54400 | 54500 | 54500 | 54400 | 70 |
| 351 | 20231016 | 134600 | 2582189500 | 54400 | 54400 | 54500 | 54400 | 123 |
| 352 | 20231016 | 134500 | 2575498000 | 54500 | 54500 | 54500 | 54400 | 103 |
| 353 | 20231016 | 134400 | 2569891600 | 54500 | 54500 | 54500 | 54400 | 112 |
| 354 | 20231016 | 134300 | 2563794300 | 54500 | 54500 | 54600 | 54400 | 108 |
| 355 | 20231016 | 134200 | 2557908500 | 54500 | 54500 | 54500 | 54400 | 223 |
| 356 | 20231016 | 134100 | 2545772100 | 54500 | 54500 | 54500 | 54400 | 135 |
| 357 | 20231016 | 134000 | 2538421500 | 54500 | 54400 | 54500 | 54400 | 93 |
| 358 | 20231016 | 133900 | 2533360200 | 54500 | 54500 | 54500 | 54400 | 77 |
| 359 | 20231016 | 133800 | 2529170500 | 54600 | 54500 | 54600 | 54400 | 260 |
| 360 | 20231016 | 133700 | 2515001500 | 54500 | 54500 | 54500 | 54400 | 82 |
| 361 | 20231016 | 133600 | 2510538700 | 54500 | 54600 | 54600 | 54400 | 83 |
| 362 | 20231016 | 133500 | 2506021400 | 54600 | 54600 | 54600 | 54400 | 94 |
| 363 | 20231016 | 133400 | 2500899100 | 54600 | 54500 | 54600 | 54400 | 411 |
| 364 | 20231016 | 133300 | 2478490800 | 54500 | 54400 | 54500 | 54400 | 124 |
| 365 | 20231016 | 133200 | 2471744600 | 54400 | 54400 | 54500 | 54400 | 85 |
| 366 | 20231016 | 133100 | 2467118700 | 54500 | 54500 | 54500 | 54400 | 215 |
| 367 | 20231016 | 133000 | 2455408000 | 54400 | 54500 | 54500 | 54400 | 150 |
| 368 | 20231016 | 132900 | 2447241800 | 54500 | 54500 | 54500 | 54400 | 165 |
| 369 | 20231016 | 132800 | 2438260900 | 54500 | 54400 | 54500 | 54400 | 100 |
| 370 | 20231016 | 132700 | 2432819000 | 54500 | 54500 | 54500 | 54400 | 84 |
| 371 | 20231016 | 132600 | 2428246900 | 54400 | 54400 | 54500 | 54400 | 181 |
| 372 | 20231016 | 132500 | 2418399900 | 54400 | 54500 | 54600 | 54400 | 136 |
| 373 | 20231016 | 132400 | 2410988900 | 54600 | 54600 | 54600 | 54500 | 135 |
| 374 | 20231016 | 132300 | 2403625200 | 54600 | 54500 | 54600 | 54400 | 237 |
| 375 | 20231016 | 132200 | 2390722000 | 54500 | 54500 | 54500 | 54400 | 115 |
| 376 | 20231016 | 132100 | 2384459800 | 54500 | 54400 | 54500 | 54300 | 247 |
| 377 | 20231016 | 132000 | 2371026700 | 54400 | 54400 | 54400 | 54300 | 152 |
| 378 | 20231016 | 131900 | 2362770800 | 54400 | 54500 | 54500 | 54300 | 386 |
| 379 | 20231016 | 131800 | 2341809300 | 54400 | 54400 | 54500 | 54300 | 278 |
| 380 | 20231016 | 131700 | 2326685900 | 54500 | 54400 | 54500 | 54400 | 120 |
| 381 | 20231016 | 131600 | 2320156900 | 54500 | 54400 | 54500 | 54400 | 87 |
| 382 | 20231016 | 131500 | 2315423100 | 54400 | 54500 | 54500 | 54400 | 70 |
| 383 | 20231016 | 131400 | 2311614500 | 54400 | 54400 | 54500 | 54400 | 71 |
| 384 | 20231016 | 131300 | 2307751800 | 54500 | 54700 | 54700 | 54500 | 478 |
| 385 | 20231016 | 131200 | 2281667900 | 54700 | 54700 | 54700 | 54600 | 107 |
| 386 | 20231016 | 131100 | 2275820300 | 54700 | 54700 | 54800 | 54600 | 166 |
| 387 | 20231016 | 131000 | 2266742600 | 54600 | 54700 | 54700 | 54600 | 256 |
| 388 | 20231016 | 130900 | 2252755300 | 54700 | 54600 | 54700 | 54600 | 80 |
| 389 | 20231016 | 130800 | 2248386400 | 54700 | 54600 | 54700 | 54600 | 90 |
| 390 | 20231016 | 130700 | 2243471600 | 54700 | 54600 | 54700 | 54600 | 60 |
| 391 | 20231016 | 130600 | 2240194700 | 54700 | 54700 | 54700 | 54600 | 107 |
| 392 | 20231016 | 130500 | 2234342500 | 54700 | 54700 | 54700 | 54700 | 109 |
| 393 | 20231016 | 130400 | 2228380200 | 54700 | 54700 | 54700 | 54600 | 124 |
| 394 | 20231016 | 130300 | 2221602300 | 54700 | 54700 | 54700 | 54600 | 86 |
| 395 | 20231016 | 130200 | 2216899100 | 54700 | 54700 | 54700 | 54700 | 28 |
| 396 | 20231016 | 130100 | 2215367500 | 54700 | 54700 | 54700 | 54600 | 48 |
| 397 | 20231016 | 130000 | 2212742600 | 54700 | 54600 | 54700 | 54600 | 95 |
| 398 | 20231016 | 125900 | 2207554900 | 54700 | 54500 | 54700 | 54500 | 82 |
| 399 | 20231016 | 125800 | 2203078300 | 54600 | 54600 | 54600 | 54500 | 197 |
| 400 | 20231016 | 125700 | 2192323600 | 54700 | 54700 | 54700 | 54600 | 124 |
| 401 | 20231016 | 125600 | 2185547800 | 54600 | 54700 | 54700 | 54600 | 64 |
| 402 | 20231016 | 125500 | 2182051200 | 54700 | 54600 | 54700 | 54600 | 42 |
| 403 | 20231016 | 125400 | 2179755000 | 54700 | 54700 | 54700 | 54500 | 170 |
| 404 | 20231016 | 125300 | 2170473300 | 54700 | 54700 | 54700 | 54500 | 70 |
| 405 | 20231016 | 125200 | 2166645900 | 54700 | 54500 | 54700 | 54500 | 182 |
| 406 | 20231016 | 125100 | 2156702100 | 54600 | 54500 | 54600 | 54500 | 107 |
| 407 | 20231016 | 125000 | 2150867700 | 54500 | 54500 | 54600 | 54500 | 45 |
| 408 | 20231016 | 124900 | 2148414600 | 54500 | 54600 | 54600 | 54500 | 107 |
| 409 | 20231016 | 124800 | 2142576300 | 54600 | 54600 | 54600 | 54500 | 35 |
| 410 | 20231016 | 124700 | 2140667300 | 54500 | 54600 | 54700 | 54500 | 128 |
| 411 | 20231016 | 124600 | 2133682900 | 54600 | 54700 | 54700 | 54600 | 72 |
| 412 | 20231016 | 124500 | 2129746900 | 54700 | 54500 | 54700 | 54500 | 42 |
| 413 | 20231016 | 124400 | 2127456200 | 54600 | 55000 | 55000 | 54500 | 216 |
| 414 | 20231016 | 124300 | 2115653600 | 55000 | 54900 | 55000 | 54500 | 172 |
| 415 | 20231016 | 124200 | 2106224900 | 54800 | 54800 | 54900 | 54500 | 598 |
| 416 | 20231016 | 124100 | 2073452000 | 54800 | 54600 | 54800 | 54500 | 288 |
| 417 | 20231016 | 124000 | 2057727200 | 54600 | 54500 | 54600 | 54500 | 43 |
| 418 | 20231016 | 123900 | 2055382200 | 54500 | 54600 | 54600 | 54500 | 38 |
| 419 | 20231016 | 123800 | 2053310900 | 54500 | 54700 | 54700 | 54500 | 71 |
| 420 | 20231016 | 123700 | 2049436800 | 54700 | 54800 | 54800 | 54600 | 704 |
| 421 | 20231016 | 123600 | 2010926700 | 54800 | 54500 | 54800 | 54500 | 138 |
| 422 | 20231016 | 123500 | 2003384700 | 54500 | 54600 | 54600 | 54500 | 91 |
| 423 | 20231016 | 123400 | 1998418100 | 54500 | 54500 | 54600 | 54500 | 138 |
| 424 | 20231016 | 123300 | 1990891900 | 54600 | 54500 | 54600 | 54500 | 37 |
| 425 | 20231016 | 123200 | 1988873700 | 54500 | 54500 | 54600 | 54500 | 49 |
| 426 | 20231016 | 123100 | 1986202600 | 54500 | 54600 | 54600 | 54500 | 100 |
| 427 | 20231016 | 123000 | 1980749100 | 54500 | 54600 | 54700 | 54500 | 115 |
| 428 | 20231016 | 122900 | 1974472500 | 54700 | 54600 | 54700 | 54600 | 33 |
| 429 | 20231016 | 122800 | 1972670100 | 54600 | 54600 | 54700 | 54600 | 90 |
| 430 | 20231016 | 122700 | 1967755000 | 54600 | 54700 | 54700 | 54600 | 36 |
| 431 | 20231016 | 122600 | 1965788900 | 54700 | 54600 | 54700 | 54600 | 43 |
| 432 | 20231016 | 122500 | 1963438300 | 54600 | 54800 | 54800 | 54600 | 175 |
| 433 | 20231016 | 122400 | 1953865200 | 54800 | 54800 | 55000 | 54600 | 139 |
| 434 | 20231016 | 122300 | 1946250400 | 54800 | 54800 | 54800 | 54700 | 78 |
| 435 | 20231016 | 122200 | 1941978800 | 54800 | 54700 | 54800 | 54700 | 82 |
| 436 | 20231016 | 122100 | 1937489200 | 54700 | 54900 | 54900 | 54700 | 166 |
| 437 | 20231016 | 122000 | 1928399000 | 54800 | 54800 | 54900 | 54800 | 44 |
| 438 | 20231016 | 121900 | 1925987500 | 54800 | 54900 | 55000 | 54800 | 57 |
| 439 | 20231016 | 121800 | 1922860100 | 54900 | 54900 | 54900 | 54800 | 140 |
| 440 | 20231016 | 121700 | 1915182800 | 54800 | 54800 | 54900 | 54700 | 173 |
| 441 | 20231016 | 121600 | 1905697700 | 54900 | 54900 | 54900 | 54800 | 116 |
| 442 | 20231016 | 121500 | 1899336100 | 54900 | 54900 | 55000 | 54800 | 226 |
| 443 | 20231016 | 121400 | 1886930600 | 55000 | 55000 | 55000 | 54900 | 49 |
| 444 | 20231016 | 121300 | 1884238900 | 54900 | 54900 | 55000 | 54900 | 57 |
| 445 | 20231016 | 121200 | 1881109200 | 54900 | 54900 | 55000 | 54900 | 86 |
| 446 | 20231016 | 121100 | 1876387200 | 54900 | 54900 | 55000 | 54900 | 52 |
| 447 | 20231016 | 121000 | 1873532100 | 55000 | 54900 | 55000 | 54900 | 59 |
| 448 | 20231016 | 120900 | 1870290400 | 54900 | 55100 | 55100 | 54900 | 43 |
| 449 | 20231016 | 120800 | 1867928100 | 55000 | 55100 | 55100 | 55000 | 121 |
| 450 | 20231016 | 120700 | 1861272600 | 55000 | 55100 | 55200 | 55000 | 150 |
| 451 | 20231016 | 120600 | 1853008600 | 55100 | 55100 | 55100 | 55000 | 68 |
| 452 | 20231016 | 120500 | 1849264600 | 55200 | 55200 | 55200 | 55000 | 213 |
| 453 | 20231016 | 120400 | 1837532700 | 55200 | 54900 | 55200 | 54900 | 77 |
| 454 | 20231016 | 120300 | 1833291100 | 54900 | 54900 | 55100 | 54900 | 52 |
| 455 | 20231016 | 120200 | 1830432400 | 55000 | 55000 | 55100 | 54900 | 113 |
| 456 | 20231016 | 120100 | 1824217200 | 55000 | 55100 | 55100 | 54900 | 121 |
| 457 | 20231016 | 120000 | 1817559800 | 55100 | 54900 | 55100 | 54800 | 649 |
| 458 | 20231016 | 115900 | 1781890500 | 54900 | 54900 | 54900 | 54800 | 147 |
| 459 | 20231016 | 115800 | 1773828000 | 54900 | 54900 | 54900 | 54800 | 105 |
| 460 | 20231016 | 115700 | 1768067600 | 54900 | 54800 | 54900 | 54800 | 27 |
| 461 | 20231016 | 115600 | 1766586400 | 54900 | 54800 | 54900 | 54800 | 61 |
| 462 | 20231016 | 115500 | 1763242800 | 54800 | 54900 | 54900 | 54800 | 66 |
| 463 | 20231016 | 115400 | 1759625000 | 54800 | 54800 | 54900 | 54800 | 53 |
| 464 | 20231016 | 115300 | 1756720100 | 54800 | 54900 | 54900 | 54800 | 87 |
| 465 | 20231016 | 115200 | 1751950700 | 54900 | 54900 | 54900 | 54800 | 124 |
| 466 | 20231016 | 115100 | 1745154900 | 54800 | 54900 | 54900 | 54800 | 62 |
| 467 | 20231016 | 115000 | 1741755900 | 54800 | 54900 | 54900 | 54800 | 52 |
| 468 | 20231016 | 114900 | 1738902600 | 54900 | 55000 | 55000 | 54900 | 188 |
| 469 | 20231016 | 114800 | 1728575000 | 55000 | 54900 | 55000 | 54900 | 75 |
| 470 | 20231016 | 114700 | 1724450900 | 55000 | 54900 | 55000 | 54900 | 128 |
| 471 | 20231016 | 114600 | 1717420000 | 55000 | 55000 | 55000 | 54900 | 152 |
| 472 | 20231016 | 114500 | 1709066900 | 55000 | 54900 | 55000 | 54900 | 31 |
| 473 | 20231016 | 114400 | 1707364500 | 54900 | 54900 | 55000 | 54900 | 100 |
| 474 | 20231016 | 114300 | 1701873800 | 54900 | 55000 | 55000 | 54900 | 74 |
| 475 | 20231016 | 114200 | 1697806900 | 54900 | 55000 | 55000 | 54900 | 141 |
| 476 | 20231016 | 114100 | 1690059900 | 55000 | 54900 | 55000 | 54800 | 82 |
| 477 | 20231016 | 114000 | 1685555100 | 54900 | 54900 | 54900 | 54800 | 81 |
| 478 | 20231016 | 113900 | 1681110200 | 54800 | 54900 | 55000 | 54800 | 101 |
| 479 | 20231016 | 113800 | 1675573200 | 54800 | 55000 | 55000 | 54800 | 91 |
| 480 | 20231016 | 113700 | 1670579000 | 54800 | 54800 | 55000 | 54800 | 64 |
| 481 | 20231016 | 113600 | 1667066100 | 54800 | 54900 | 54900 | 54800 | 136 |
| 482 | 20231016 | 113500 | 1659599800 | 54800 | 54900 | 55000 | 54800 | 70 |
| 483 | 20231016 | 113400 | 1655756800 | 54900 | 55000 | 55000 | 54900 | 56 |
| 484 | 20231016 | 113300 | 1652681300 | 54900 | 54900 | 55000 | 54900 | 140 |
| 485 | 20231016 | 113200 | 1644994600 | 54900 | 55000 | 55000 | 54900 | 63 |
| 486 | 20231016 | 113100 | 1641534600 | 55000 | 54900 | 55000 | 54800 | 106 |
| 487 | 20231016 | 113000 | 1635712300 | 54900 | 54900 | 54900 | 54800 | 92 |
| 488 | 20231016 | 112900 | 1630664300 | 54900 | 55000 | 55000 | 54800 | 85 |
| 489 | 20231016 | 112800 | 1625995300 | 55000 | 54900 | 55000 | 54900 | 181 |
| 490 | 20231016 | 112700 | 1616054300 | 54900 | 54800 | 54900 | 54800 | 94 |
| 491 | 20231016 | 112600 | 1610897900 | 54900 | 55000 | 55000 | 54800 | 46 |
| 492 | 20231016 | 112500 | 1608374300 | 55000 | 54900 | 55000 | 54800 | 105 |
| 493 | 20231016 | 112400 | 1602608600 | 54900 | 54900 | 54900 | 54800 | 82 |
| 494 | 20231016 | 112300 | 1598109000 | 54900 | 54900 | 54900 | 54800 | 151 |
| 495 | 20231016 | 112200 | 1589828300 | 54900 | 54900 | 54900 | 54800 | 71 |
| 496 | 20231016 | 112100 | 1585933900 | 54900 | 54800 | 54900 | 54800 | 40 |
| 497 | 20231016 | 112000 | 1583740600 | 54800 | 54900 | 54900 | 54800 | 102 |
| 498 | 20231016 | 111900 | 1578150300 | 54900 | 54800 | 54900 | 54800 | 35 |
| 499 | 20231016 | 111800 | 1576231200 | 54900 | 54800 | 54900 | 54800 | 90 |
| 500 | 20231016 | 111700 | 1571298800 | 54700 | 54800 | 54900 | 54700 | 115 |
| 501 | 20231016 | 111600 | 1564996600 | 54900 | 54900 | 55000 | 54800 | 103 |
| 502 | 20231016 | 111500 | 1559344300 | 54900 | 55000 | 55000 | 54800 | 167 |
| 503 | 20231016 | 111400 | 1550176600 | 55000 | 54900 | 55000 | 54900 | 37 |
| 504 | 20231016 | 111300 | 1548144600 | 55000 | 55000 | 55000 | 54900 | 125 |
| 505 | 20231016 | 111200 | 1541277900 | 55000 | 55000 | 55000 | 54800 | 113 |
| 506 | 20231016 | 111100 | 1535071100 | 55000 | 54800 | 55000 | 54700 | 791 |
| 507 | 20231016 | 111000 | 1491705100 | 54800 | 54700 | 54800 | 54700 | 405 |
| 508 | 20231016 | 110900 | 1469546900 | 54700 | 54700 | 54800 | 54700 | 70 |
| 509 | 20231016 | 110800 | 1465716900 | 54700 | 54700 | 54800 | 54700 | 55 |
| 510 | 20231016 | 110700 | 1462706900 | 54800 | 54800 | 54900 | 54700 | 299 |
| 511 | 20231016 | 110600 | 1446322600 | 54900 | 54800 | 54900 | 54800 | 45 |
| 512 | 20231016 | 110500 | 1443854800 | 54800 | 54800 | 54900 | 54800 | 110 |
| 513 | 20231016 | 110400 | 1437825600 | 54800 | 54900 | 54900 | 54800 | 61 |
| 514 | 20231016 | 110300 | 1434480100 | 54900 | 55000 | 55000 | 54900 | 175 |
| 515 | 20231016 | 110200 | 1424871800 | 54900 | 55000 | 55000 | 54900 | 60 |
| 516 | 20231016 | 110100 | 1421575500 | 55000 | 55000 | 55000 | 54900 | 87 |
| 517 | 20231016 | 110000 | 1416794300 | 54900 | 54900 | 55200 | 54900 | 145 |
| 518 | 20231016 | 105900 | 1408821300 | 55200 | 55200 | 55200 | 54900 | 63 |
| 519 | 20231016 | 105800 | 1405349600 | 55200 | 55000 | 55200 | 54800 | 119 |
| 520 | 20231016 | 105700 | 1398808600 | 54800 | 54900 | 55000 | 54800 | 108 |
| 521 | 20231016 | 105600 | 1392884600 | 54800 | 55000 | 55000 | 54800 | 816 |
| 522 | 20231016 | 105500 | 1348012100 | 55100 | 55000 | 55200 | 55000 | 88 |
| 523 | 20231016 | 105400 | 1343165800 | 55000 | 55100 | 55100 | 55000 | 187 |
| 524 | 20231016 | 105300 | 1332870100 | 55000 | 55100 | 55100 | 55000 | 50 |
| 525 | 20231016 | 105200 | 1330117400 | 55000 | 55100 | 55100 | 55000 | 123 |
| 526 | 20231016 | 105100 | 1323342700 | 55100 | 55200 | 55200 | 55000 | 139 |
| 527 | 20231016 | 105000 | 1315684200 | 55200 | 55100 | 55200 | 55100 | 62 |
| 528 | 20231016 | 104900 | 1312264100 | 55100 | 55200 | 55200 | 55000 | 141 |
| 529 | 20231016 | 104800 | 1304493500 | 55200 | 55000 | 55200 | 54900 | 71 |
| 530 | 20231016 | 104700 | 1300587700 | 55000 | 55000 | 55100 | 54900 | 118 |
| 531 | 20231016 | 104600 | 1294102800 | 55000 | 55100 | 55100 | 54900 | 195 |
| 532 | 20231016 | 104500 | 1283378700 | 55100 | 55100 | 55100 | 55000 | 38 |
| 533 | 20231016 | 104400 | 1281287800 | 55100 | 55000 | 55100 | 55000 | 80 |
| 534 | 20231016 | 104300 | 1276887200 | 55000 | 55100 | 55200 | 55000 | 221 |
| 535 | 20231016 | 104200 | 1264723700 | 55000 | 55100 | 55200 | 55000 | 178 |
| 536 | 20231016 | 104100 | 1254919000 | 55200 | 55200 | 55300 | 55100 | 278 |
| 537 | 20231016 | 104000 | 1239575200 | 55200 | 55100 | 55300 | 55100 | 84 |
| 538 | 20231016 | 103900 | 1234938800 | 55100 | 55200 | 55200 | 55000 | 67 |
| 539 | 20231016 | 103800 | 1231244700 | 55200 | 55100 | 55200 | 55000 | 179 |
| 540 | 20231016 | 103700 | 1221389700 | 55100 | 55100 | 55100 | 55000 | 59 |
| 541 | 20231016 | 103600 | 1218140800 | 55100 | 55200 | 55200 | 55000 | 94 |
| 542 | 20231016 | 103500 | 1212962600 | 55200 | 55100 | 55200 | 55000 | 68 |
| 543 | 20231016 | 103400 | 1209216700 | 55100 | 55100 | 55100 | 55000 | 104 |
| 544 | 20231016 | 103300 | 1203495000 | 55000 | 54900 | 55200 | 54900 | 42 |
| 545 | 20231016 | 103200 | 1201186400 | 55100 | 54900 | 55100 | 54900 | 41 |
| 546 | 20231016 | 103100 | 1198933800 | 55000 | 55000 | 55100 | 54800 | 990 |
| 547 | 20231016 | 103000 | 1144570800 | 55000 | 55100 | 55100 | 55000 | 19 |
| 548 | 20231016 | 102900 | 1143525300 | 55100 | 55000 | 55200 | 55000 | 136 |
| 549 | 20231016 | 102800 | 1136044800 | 55000 | 55000 | 55300 | 55000 | 88 |
| 550 | 20231016 | 102700 | 1131192000 | 55000 | 55200 | 55300 | 55000 | 865 |
| 551 | 20231016 | 102600 | 1083512800 | 55100 | 55300 | 55300 | 55100 | 70 |
| 552 | 20231016 | 102500 | 1079649500 | 55300 | 55100 | 55300 | 55100 | 242 |
| 553 | 20231016 | 102400 | 1066291700 | 55200 | 55200 | 55200 | 55100 | 58 |
| 554 | 20231016 | 102300 | 1063091600 | 55100 | 55200 | 55200 | 55100 | 126 |
| 555 | 20231016 | 102200 | 1056138900 | 55200 | 55100 | 55300 | 55000 | 177 |
| 556 | 20231016 | 102100 | 1046381300 | 55000 | 55100 | 55100 | 54900 | 157 |
| 557 | 20231016 | 102000 | 1037742200 | 55000 | 55100 | 55100 | 54900 | 77 |
| 558 | 20231016 | 101900 | 1033507800 | 55100 | 55100 | 55100 | 55000 | 54 |
| 559 | 20231016 | 101800 | 1030533600 | 55100 | 55100 | 55100 | 54900 | 148 |
| 560 | 20231016 | 101700 | 1022389300 | 55100 | 55100 | 55100 | 54900 | 70 |
| 561 | 20231016 | 101600 | 1018535600 | 55100 | 55000 | 55100 | 54900 | 98 |
| 562 | 20231016 | 101500 | 1013144100 | 55000 | 55000 | 55100 | 55000 | 140 |
| 563 | 20231016 | 101400 | 1005444000 | 54900 | 55100 | 55100 | 54900 | 61 |
| 564 | 20231016 | 101300 | 1002091700 | 55100 | 55000 | 55100 | 54900 | 96 |
| 565 | 20231016 | 101200 | 996811900 | 55000 | 54900 | 55100 | 54900 | 277 |
| 566 | 20231016 | 101100 | 981580700 | 55000 | 54900 | 55000 | 54900 | 55 |
| 567 | 20231016 | 101000 | 978560700 | 54900 | 55000 | 55000 | 54900 | 37 |
| 568 | 20231016 | 100900 | 976528200 | 54900 | 55000 | 55000 | 54900 | 28 |
| 569 | 20231016 | 100800 | 974990300 | 55000 | 54900 | 55000 | 54700 | 1084 |
| 570 | 20231016 | 100700 | 915592600 | 54800 | 54800 | 55000 | 54800 | 104 |
| 571 | 20231016 | 100600 | 909888800 | 55000 | 54900 | 55000 | 54700 | 701 |
| 572 | 20231016 | 100500 | 871416700 | 54900 | 54900 | 54900 | 54800 | 266 |
| 573 | 20231016 | 100400 | 856825500 | 54900 | 54900 | 55000 | 54800 | 737 |
| 574 | 20231016 | 100300 | 816339200 | 54800 | 54700 | 54900 | 54600 | 926 |
| 575 | 20231016 | 100200 | 765590500 | 54600 | 54600 | 54800 | 54600 | 558 |
| 576 | 20231016 | 100100 | 735063400 | 54600 | 54700 | 54700 | 54600 | 42 |
| 577 | 20231016 | 100000 | 732767800 | 54700 | 54600 | 54700 | 54600 | 72 |
| 578 | 20231016 | 095900 | 728833300 | 54700 | 54700 | 54700 | 54600 | 125 |
| 579 | 20231016 | 095800 | 722002700 | 54600 | 54600 | 54700 | 54500 | 103 |
| 580 | 20231016 | 095700 | 716375600 | 54600 | 54500 | 54700 | 54400 | 199 |
| 581 | 20231016 | 095600 | 705510200 | 54500 | 54600 | 54600 | 54400 | 99 |
| 582 | 20231016 | 095500 | 700109300 | 54500 | 54500 | 54600 | 54500 | 114 |
| 583 | 20231016 | 095400 | 693891900 | 54600 | 54500 | 54600 | 54500 | 39 |
| 584 | 20231016 | 095300 | 691766000 | 54500 | 54600 | 54600 | 54400 | 99 |
| 585 | 20231016 | 095200 | 686366300 | 54600 | 54500 | 54600 | 54300 | 191 |
| 586 | 20231016 | 095100 | 675957900 | 54500 | 54400 | 54500 | 54300 | 181 |
| 587 | 20231016 | 095000 | 666113000 | 54300 | 54300 | 54400 | 54300 | 47 |
| 588 | 20231016 | 094900 | 663558700 | 54300 | 54300 | 54400 | 54300 | 67 |
| 589 | 20231016 | 094800 | 659918100 | 54300 | 54400 | 54400 | 54300 | 88 |
| 590 | 20231016 | 094700 | 655139300 | 54300 | 54300 | 54400 | 54300 | 118 |
| 591 | 20231016 | 094600 | 648725400 | 54400 | 54400 | 54400 | 54300 | 146 |
| 592 | 20231016 | 094500 | 640791800 | 54400 | 54400 | 54500 | 54300 | 177 |
| 593 | 20231016 | 094400 | 631164500 | 54400 | 54400 | 54500 | 54400 | 75 |
| 594 | 20231016 | 094300 | 627084100 | 54400 | 54400 | 54500 | 54400 | 76 |
| 595 | 20231016 | 094200 | 622948600 | 54500 | 54300 | 54500 | 54300 | 107 |
| 596 | 20231016 | 094100 | 617128500 | 54500 | 54500 | 54500 | 54300 | 120 |
| 597 | 20231016 | 094000 | 610600000 | 54500 | 54400 | 54500 | 54300 | 553 |
| 598 | 20231016 | 093900 | 580510500 | 54400 | 54400 | 54400 | 54300 | 95 |
| 599 | 20231016 | 093800 | 575346900 | 54400 | 54300 | 54400 | 54300 | 75 |
| 600 | 20231016 | 093700 | 571274000 | 54300 | 54500 | 54500 | 54300 | 70 |
| 601 | 20231016 | 093600 | 567468700 | 54500 | 54500 | 54500 | 54400 | 232 |
| 602 | 20231016 | 093500 | 554845600 | 54500 | 54600 | 54600 | 54400 | 110 |
| 603 | 20231016 | 093400 | 548851100 | 54400 | 54300 | 54600 | 54300 | 241 |
| 604 | 20231016 | 093300 | 535730300 | 54400 | 54400 | 54400 | 54300 | 90 |
| 605 | 20231016 | 093200 | 530838900 | 54400 | 54300 | 54400 | 54300 | 58 |
| 606 | 20231016 | 093100 | 527685900 | 54300 | 54300 | 54400 | 54300 | 62 |
| 607 | 20231016 | 093000 | 524318600 | 54300 | 54300 | 54400 | 54300 | 51 |
| 608 | 20231016 | 092900 | 521547200 | 54300 | 54400 | 54500 | 54300 | 230 |
| 609 | 20231016 | 092800 | 509030700 | 54400 | 54300 | 54400 | 54200 | 464 |
| 610 | 20231016 | 092700 | 483844300 | 54300 | 54200 | 54300 | 54200 | 217 |
| 611 | 20231016 | 092600 | 472079400 | 54200 | 54200 | 54300 | 54200 | 79 |
| 612 | 20231016 | 092500 | 467797100 | 54300 | 54300 | 54500 | 54100 | 1627 |
| 613 | 20231016 | 092400 | 379537900 | 54400 | 54400 | 54400 | 54300 | 107 |
| 614 | 20231016 | 092300 | 373721900 | 54400 | 54400 | 54500 | 54400 | 58 |
| 615 | 20231016 | 092200 | 370563100 | 54500 | 54400 | 54600 | 54400 | 195 |
| 616 | 20231016 | 092100 | 359937100 | 54500 | 54400 | 54500 | 54400 | 108 |
| 617 | 20231016 | 092000 | 354054700 | 54500 | 54400 | 54500 | 54300 | 689 |
| 618 | 20231016 | 091900 | 316593000 | 54300 | 54400 | 54400 | 54300 | 346 |
| 619 | 20231016 | 091800 | 297776600 | 54400 | 54600 | 54600 | 54400 | 346 |
| 620 | 20231016 | 091700 | 278919000 | 54600 | 54600 | 54700 | 54600 | 192 |
| 621 | 20231016 | 091600 | 268433500 | 54600 | 54600 | 54600 | 54500 | 182 |
| 622 | 20231016 | 091500 | 258498800 | 54600 | 54500 | 54600 | 54500 | 79 |
| 623 | 20231016 | 091400 | 254187400 | 54600 | 54700 | 54700 | 54500 | 252 |
| 624 | 20231016 | 091300 | 240429000 | 54700 | 54600 | 54700 | 54500 | 325 |
| 625 | 20231016 | 091200 | 222681200 | 54600 | 54500 | 54600 | 54500 | 50 |
| 626 | 20231016 | 091100 | 219952100 | 54600 | 54600 | 54600 | 54600 | 4 |
| 627 | 20231016 | 091000 | 219733700 | 54700 | 54500 | 54700 | 54400 | 188 |
| 628 | 20231016 | 090900 | 209479000 | 54500 | 54400 | 54600 | 54400 | 176 |
| 629 | 20231016 | 090800 | 199897700 | 54400 | 54400 | 54400 | 54400 | 88 |
| 630 | 20231016 | 090700 | 195110500 | 54400 | 54400 | 54400 | 54300 | 117 |
| 631 | 20231016 | 090600 | 188746500 | 54400 | 54300 | 54400 | 54200 | 378 |
| 632 | 20231016 | 090500 | 168226300 | 54300 | 54300 | 54300 | 54200 | 650 |
| 633 | 20231016 | 090400 | 132977700 | 54300 | 54300 | 54400 | 54300 | 31 |
| 634 | 20231016 | 090300 | 131293900 | 54300 | 54400 | 54500 | 54200 | 703 |
| 635 | 20231016 | 090200 | 93088000 | 54400 | 54400 | 54400 | 54300 | 87 |
| 636 | 20231016 | 090100 | 88356900 | 54300 | 54800 | 54800 | 54300 | 1050 |
| 637 | 20231016 | 090000 | 31031100 | 55200 | 55300 | 55300 | 54800 | 563 |