34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 3 | 20231027 | 192800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20231027 | 192700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20231027 | 192600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20231027 | 192500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20231027 | 192400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20231027 | 192300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20231027 | 192200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20231027 | 192100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20231027 | 192000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20231027 | 191900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20231027 | 191800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20231027 | 191700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20231027 | 191600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20231027 | 191500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20231027 | 191400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20231027 | 191300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20231027 | 191200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20231027 | 191100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20231027 | 191000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20231027 | 190900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20231027 | 190800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20231027 | 190700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20231027 | 190600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20231027 | 190500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20231027 | 190400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20231027 | 190300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20231027 | 190200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20231027 | 190100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20231027 | 190000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20231027 | 185900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 33 | 20231027 | 185800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20231027 | 185700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20231027 | 185600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20231027 | 185500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20231027 | 185400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20231027 | 185300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20231027 | 185200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20231027 | 185100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20231027 | 185000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20231027 | 184900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20231027 | 184800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20231027 | 184700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20231027 | 184600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20231027 | 184500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20231027 | 184400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20231027 | 184300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20231027 | 184200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20231027 | 184100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20231027 | 184000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20231027 | 183900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20231027 | 183800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20231027 | 183700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20231027 | 183600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20231027 | 183500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20231027 | 183400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20231027 | 183300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20231027 | 183200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20231027 | 183100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20231027 | 183000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20231027 | 182900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 63 | 20231027 | 182800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20231027 | 182700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20231027 | 182600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20231027 | 182500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20231027 | 182400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20231027 | 182300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20231027 | 182200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20231027 | 182100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20231027 | 182000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20231027 | 181900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20231027 | 181800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20231027 | 181700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20231027 | 181600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20231027 | 181500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20231027 | 181400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20231027 | 181300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20231027 | 181200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20231027 | 181100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20231027 | 181000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20231027 | 180900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20231027 | 180800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20231027 | 180700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20231027 | 180600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20231027 | 180500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20231027 | 180400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20231027 | 180300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20231027 | 180200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20231027 | 180100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20231027 | 180000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20231027 | 175900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 93 | 20231027 | 175800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20231027 | 175700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20231027 | 175600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20231027 | 175500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20231027 | 175400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20231027 | 175300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20231027 | 175200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20231027 | 175100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20231027 | 175000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20231027 | 174900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20231027 | 174800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20231027 | 174700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20231027 | 174600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20231027 | 174500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20231027 | 174400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20231027 | 174300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20231027 | 174200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20231027 | 174100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20231027 | 174000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20231027 | 173900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20231027 | 173800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20231027 | 173700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20231027 | 173600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20231027 | 173500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20231027 | 173400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20231027 | 173300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20231027 | 173200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20231027 | 173100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20231027 | 173000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20231027 | 172900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 123 | 20231027 | 172800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20231027 | 172700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20231027 | 172600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20231027 | 172500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20231027 | 172400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20231027 | 172300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20231027 | 172200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20231027 | 172100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20231027 | 172000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20231027 | 171900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20231027 | 171800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20231027 | 171700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20231027 | 171600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20231027 | 171500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20231027 | 171400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20231027 | 171300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20231027 | 171200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20231027 | 171100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20231027 | 171000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20231027 | 170900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20231027 | 170800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20231027 | 170700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20231027 | 170600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20231027 | 170500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20231027 | 170400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20231027 | 170300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20231027 | 170200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20231027 | 170100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20231027 | 170000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20231027 | 165900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 153 | 20231027 | 165800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20231027 | 165700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20231027 | 165600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20231027 | 165500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20231027 | 165400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20231027 | 165300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20231027 | 165200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20231027 | 165100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20231027 | 165000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20231027 | 164900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20231027 | 164800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20231027 | 164700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20231027 | 164600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20231027 | 164500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20231027 | 164400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20231027 | 164300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20231027 | 164200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20231027 | 164100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20231027 | 164000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20231027 | 163900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20231027 | 163800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20231027 | 163700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20231027 | 163600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20231027 | 163500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20231027 | 163400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20231027 | 163300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20231027 | 163200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20231027 | 163100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20231027 | 163000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20231027 | 162900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 183 | 20231027 | 162800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20231027 | 162700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20231027 | 162600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20231027 | 162500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20231027 | 162400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20231027 | 162300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20231027 | 162200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20231027 | 162100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20231027 | 162000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20231027 | 161900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20231027 | 161800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20231027 | 161700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20231027 | 161600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20231027 | 161500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20231027 | 161400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20231027 | 161300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20231027 | 161200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20231027 | 161100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20231027 | 161000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20231027 | 160900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20231027 | 160800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20231027 | 160700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20231027 | 160600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20231027 | 160500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20231027 | 160400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20231027 | 160300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20231027 | 160200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20231027 | 160100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20231027 | 160000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20231027 | 155900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 213 | 20231027 | 155800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20231027 | 155700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20231027 | 155600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20231027 | 155500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20231027 | 155400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20231027 | 155300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20231027 | 155200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20231027 | 155100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20231027 | 155000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 222 | 20231027 | 154900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 223 | 20231027 | 154800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 224 | 20231027 | 154700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 225 | 20231027 | 154600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 226 | 20231027 | 154500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 227 | 20231027 | 154400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 228 | 20231027 | 154300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 229 | 20231027 | 154200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 230 | 20231027 | 154100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 231 | 20231027 | 154000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 232 | 20231027 | 153900 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 233 | 20231027 | 153800 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 234 | 20231027 | 153700 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 235 | 20231027 | 153600 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 236 | 20231027 | 153500 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 237 | 20231027 | 153400 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 238 | 20231027 | 153300 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 239 | 20231027 | 153200 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 240 | 20231027 | 153100 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 0 |
| 241 | 20231027 | 153000 | 9379499000 | 57300 | 57300 | 57300 | 57300 | 1101 |
| 242 | 20231027 | 152900 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 243 | 20231027 | 152800 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 244 | 20231027 | 152700 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 245 | 20231027 | 152600 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 246 | 20231027 | 152500 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 247 | 20231027 | 152400 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 248 | 20231027 | 152300 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 249 | 20231027 | 152200 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 250 | 20231027 | 152100 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 251 | 20231027 | 152000 | 9316411700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 252 | 20231027 | 151900 | 9316411700 | 57500 | 57200 | 57500 | 57100 | 435 |
| 253 | 20231027 | 151800 | 9291533900 | 57200 | 57400 | 57400 | 57200 | 667 |
| 254 | 20231027 | 151700 | 9253380500 | 57200 | 57300 | 57500 | 57200 | 251 |
| 255 | 20231027 | 151600 | 9238991500 | 57200 | 57500 | 57500 | 57200 | 434 |
| 256 | 20231027 | 151500 | 9214133200 | 57500 | 57600 | 57600 | 57300 | 311 |
| 257 | 20231027 | 151400 | 9196264400 | 57400 | 57500 | 57600 | 57400 | 155 |
| 258 | 20231027 | 151300 | 9187352700 | 57500 | 57500 | 57500 | 57400 | 175 |
| 259 | 20231027 | 151200 | 9177297900 | 57500 | 57600 | 57700 | 57400 | 280 |
| 260 | 20231027 | 151100 | 9161197300 | 57600 | 57600 | 57700 | 57600 | 147 |
| 261 | 20231027 | 151000 | 9152729000 | 57600 | 57600 | 57700 | 57500 | 96 |
| 262 | 20231027 | 150900 | 9147199100 | 57600 | 57900 | 57900 | 57600 | 148 |
| 263 | 20231027 | 150800 | 9138656000 | 57900 | 57700 | 57900 | 57700 | 133 |
| 264 | 20231027 | 150700 | 9130970100 | 57700 | 57700 | 57700 | 57600 | 154 |
| 265 | 20231027 | 150600 | 9122089000 | 57700 | 57800 | 57800 | 57600 | 179 |
| 266 | 20231027 | 150500 | 9111759800 | 57700 | 57700 | 57800 | 57600 | 183 |
| 267 | 20231027 | 150400 | 9101200000 | 57600 | 57800 | 57800 | 57600 | 219 |
| 268 | 20231027 | 150300 | 9088563600 | 57800 | 57800 | 57800 | 57700 | 36 |
| 269 | 20231027 | 150200 | 9086483500 | 57800 | 58100 | 58100 | 57700 | 165 |
| 270 | 20231027 | 150100 | 9076931000 | 58100 | 57800 | 58100 | 57700 | 1619 |
| 271 | 20231027 | 150000 | 8983059000 | 57800 | 57700 | 57800 | 57700 | 204 |
| 272 | 20231027 | 145900 | 8971270500 | 57700 | 57700 | 57900 | 57700 | 419 |
| 273 | 20231027 | 145800 | 8947070300 | 57700 | 57900 | 57900 | 57700 | 142 |
| 274 | 20231027 | 145700 | 8938856200 | 57900 | 57800 | 57900 | 57700 | 334 |
| 275 | 20231027 | 145600 | 8919575600 | 57800 | 57800 | 57800 | 57700 | 322 |
| 276 | 20231027 | 145500 | 8900971100 | 57800 | 57800 | 57800 | 57700 | 576 |
| 277 | 20231027 | 145400 | 8867695400 | 57800 | 57600 | 57800 | 57600 | 275 |
| 278 | 20231027 | 145300 | 8851830200 | 57400 | 57600 | 57600 | 57400 | 229 |
| 279 | 20231027 | 145200 | 8838666200 | 57600 | 57600 | 57700 | 57500 | 129 |
| 280 | 20231027 | 145100 | 8831236200 | 57600 | 57500 | 57600 | 57500 | 164 |
| 281 | 20231027 | 145000 | 8821793800 | 57500 | 57500 | 57500 | 57300 | 1090 |
| 282 | 20231027 | 144900 | 8759144000 | 57500 | 57500 | 57500 | 57200 | 154 |
| 283 | 20231027 | 144800 | 8750324600 | 57200 | 57400 | 57500 | 57200 | 460 |
| 284 | 20231027 | 144700 | 8723971200 | 57400 | 57400 | 57500 | 57400 | 164 |
| 285 | 20231027 | 144600 | 8714552300 | 57400 | 57500 | 57500 | 57400 | 109 |
| 286 | 20231027 | 144500 | 8708292500 | 57600 | 57500 | 57600 | 57500 | 139 |
| 287 | 20231027 | 144400 | 8700295600 | 57400 | 57400 | 57500 | 57400 | 82 |
| 288 | 20231027 | 144300 | 8695583400 | 57400 | 57500 | 57500 | 57300 | 351 |
| 289 | 20231027 | 144200 | 8675429700 | 57500 | 57500 | 57500 | 57500 | 62 |
| 290 | 20231027 | 144100 | 8671864700 | 57400 | 57400 | 57500 | 57300 | 152 |
| 291 | 20231027 | 144000 | 8663144000 | 57400 | 57500 | 57500 | 57300 | 197 |
| 292 | 20231027 | 143900 | 8651835800 | 57500 | 57300 | 57500 | 57300 | 121 |
| 293 | 20231027 | 143800 | 8644889000 | 57300 | 57400 | 57400 | 57300 | 209 |
| 294 | 20231027 | 143700 | 8632906700 | 57400 | 57400 | 57500 | 57300 | 106 |
| 295 | 20231027 | 143600 | 8626821900 | 57500 | 57500 | 57500 | 57400 | 157 |
| 296 | 20231027 | 143500 | 8617797400 | 57500 | 57500 | 57500 | 57400 | 18 |
| 297 | 20231027 | 143400 | 8616762500 | 57500 | 57500 | 57500 | 57300 | 519 |
| 298 | 20231027 | 143300 | 8586984600 | 57600 | 57500 | 57600 | 57400 | 257 |
| 299 | 20231027 | 143200 | 8572208200 | 57600 | 57600 | 57600 | 57500 | 79 |
| 300 | 20231027 | 143100 | 8567661300 | 57500 | 57600 | 57600 | 57400 | 183 |
| 301 | 20231027 | 143000 | 8557127800 | 57600 | 57500 | 57700 | 57500 | 86 |
| 302 | 20231027 | 142900 | 8552174700 | 57500 | 57600 | 57700 | 57500 | 60 |
| 303 | 20231027 | 142800 | 8548720900 | 57600 | 57500 | 57600 | 57500 | 158 |
| 304 | 20231027 | 142700 | 8539623200 | 57600 | 57600 | 57700 | 57400 | 165 |
| 305 | 20231027 | 142600 | 8530132100 | 57500 | 57500 | 57700 | 57400 | 101 |
| 306 | 20231027 | 142500 | 8524330400 | 57500 | 57500 | 57700 | 57500 | 202 |
| 307 | 20231027 | 142400 | 8512702400 | 57500 | 57600 | 57600 | 57400 | 241 |
| 308 | 20231027 | 142300 | 8498844600 | 57600 | 57700 | 57700 | 57600 | 108 |
| 309 | 20231027 | 142200 | 8492619900 | 57700 | 57500 | 57700 | 57500 | 132 |
| 310 | 20231027 | 142100 | 8485007700 | 57600 | 57600 | 57700 | 57600 | 298 |
| 311 | 20231027 | 142000 | 8467841800 | 57600 | 57600 | 57700 | 57600 | 184 |
| 312 | 20231027 | 141900 | 8457235600 | 57600 | 57600 | 57600 | 57500 | 109 |
| 313 | 20231027 | 141800 | 8450957500 | 57500 | 57600 | 57600 | 57400 | 120 |
| 314 | 20231027 | 141700 | 8444055300 | 57700 | 57600 | 57700 | 57400 | 129 |
| 315 | 20231027 | 141600 | 8436633900 | 57600 | 57500 | 57600 | 57500 | 160 |
| 316 | 20231027 | 141500 | 8427425300 | 57600 | 57600 | 57600 | 57400 | 84 |
| 317 | 20231027 | 141400 | 8422590100 | 57500 | 57600 | 57700 | 57500 | 153 |
| 318 | 20231027 | 141300 | 8413774000 | 57600 | 57700 | 57700 | 57500 | 44 |
| 319 | 20231027 | 141200 | 8411240100 | 57600 | 57700 | 57800 | 57600 | 191 |
| 320 | 20231027 | 141100 | 8400219200 | 57600 | 57700 | 57900 | 57500 | 384 |
| 321 | 20231027 | 141000 | 8378057700 | 57400 | 57600 | 57700 | 57400 | 134 |
| 322 | 20231027 | 140900 | 8370335500 | 57700 | 57600 | 57700 | 57400 | 413 |
| 323 | 20231027 | 140800 | 8346604000 | 57600 | 57700 | 57800 | 57500 | 288 |
| 324 | 20231027 | 140700 | 8330002800 | 57700 | 57800 | 57800 | 57500 | 157 |
| 325 | 20231027 | 140600 | 8320946400 | 57500 | 57600 | 57800 | 57500 | 37 |
| 326 | 20231027 | 140500 | 8318812600 | 57500 | 57900 | 57900 | 57500 | 276 |
| 327 | 20231027 | 140400 | 8302890200 | 57900 | 57800 | 57900 | 57700 | 176 |
| 328 | 20231027 | 140300 | 8292719400 | 57800 | 57800 | 57800 | 57700 | 43 |
| 329 | 20231027 | 140200 | 8290235600 | 57700 | 57600 | 57800 | 57600 | 482 |
| 330 | 20231027 | 140100 | 8262449400 | 57700 | 57600 | 57700 | 57500 | 93 |
| 331 | 20231027 | 140000 | 8257086400 | 57600 | 57700 | 57700 | 57500 | 85 |
| 332 | 20231027 | 135900 | 8252193100 | 57700 | 57600 | 57700 | 57500 | 202 |
| 333 | 20231027 | 135800 | 8240551600 | 57600 | 57600 | 57700 | 57600 | 81 |
| 334 | 20231027 | 135700 | 8235885500 | 57500 | 57700 | 57700 | 57500 | 158 |
| 335 | 20231027 | 135600 | 8226778000 | 57700 | 57700 | 57700 | 57600 | 116 |
| 336 | 20231027 | 135500 | 8220086000 | 57700 | 57700 | 57900 | 57600 | 336 |
| 337 | 20231027 | 135400 | 8200673900 | 57900 | 57800 | 57900 | 57700 | 196 |
| 338 | 20231027 | 135300 | 8189343000 | 57700 | 57700 | 57900 | 57600 | 369 |
| 339 | 20231027 | 135200 | 8168019700 | 57800 | 57900 | 57900 | 57700 | 174 |
| 340 | 20231027 | 135100 | 8157967300 | 57800 | 57700 | 57800 | 57600 | 123 |
| 341 | 20231027 | 135000 | 8150870300 | 57700 | 57600 | 57700 | 57600 | 33 |
| 342 | 20231027 | 134900 | 8148966800 | 57600 | 57800 | 57800 | 57600 | 155 |
| 343 | 20231027 | 134800 | 8140025600 | 57700 | 57800 | 57800 | 57600 | 54 |
| 344 | 20231027 | 134700 | 8136908200 | 57800 | 57800 | 57800 | 57600 | 217 |
| 345 | 20231027 | 134600 | 8124383400 | 57800 | 57800 | 57900 | 57800 | 313 |
| 346 | 20231027 | 134500 | 8106289100 | 57800 | 58000 | 58000 | 57800 | 165 |
| 347 | 20231027 | 134400 | 8096724200 | 58000 | 57900 | 58000 | 57900 | 584 |
| 348 | 20231027 | 134300 | 8062872600 | 58000 | 58000 | 58000 | 57900 | 84 |
| 349 | 20231027 | 134200 | 8058001300 | 58000 | 57900 | 58000 | 57800 | 534 |
| 350 | 20231027 | 134100 | 8027083400 | 57900 | 58000 | 58000 | 57900 | 78 |
| 351 | 20231027 | 134000 | 8022562000 | 57900 | 57900 | 57900 | 57800 | 250 |
| 352 | 20231027 | 133900 | 8008087100 | 57900 | 58000 | 58000 | 57800 | 278 |
| 353 | 20231027 | 133800 | 7992007300 | 58000 | 58000 | 58000 | 57700 | 1351 |
| 354 | 20231027 | 133700 | 7914031100 | 57900 | 57700 | 57900 | 57600 | 282 |
| 355 | 20231027 | 133600 | 7897712100 | 57500 | 57900 | 57900 | 57500 | 703 |
| 356 | 20231027 | 133500 | 7857037500 | 57900 | 57600 | 57900 | 57600 | 257 |
| 357 | 20231027 | 133400 | 7842194900 | 57600 | 57700 | 57700 | 57600 | 85 |
| 358 | 20231027 | 133300 | 7837293200 | 57700 | 57400 | 57700 | 57400 | 359 |
| 359 | 20231027 | 133200 | 7816629700 | 57400 | 57600 | 57600 | 57400 | 53 |
| 360 | 20231027 | 133100 | 7813577200 | 57600 | 57500 | 57700 | 57500 | 228 |
| 361 | 20231027 | 133000 | 7800459500 | 57500 | 57500 | 57500 | 57300 | 201 |
| 362 | 20231027 | 132900 | 7788919600 | 57600 | 57500 | 57600 | 57500 | 91 |
| 363 | 20231027 | 132800 | 7783680800 | 57500 | 57300 | 57600 | 57300 | 140 |
| 364 | 20231027 | 132700 | 7775625900 | 57300 | 57600 | 57600 | 57300 | 62 |
| 365 | 20231027 | 132600 | 7772055300 | 57500 | 57500 | 57600 | 57200 | 460 |
| 366 | 20231027 | 132500 | 7745611400 | 57200 | 57400 | 57500 | 57200 | 699 |
| 367 | 20231027 | 132400 | 7705520200 | 57400 | 57200 | 57400 | 57200 | 328 |
| 368 | 20231027 | 132300 | 7686730100 | 57200 | 57300 | 57400 | 57200 | 200 |
| 369 | 20231027 | 132200 | 7675273300 | 57300 | 57300 | 57400 | 57300 | 102 |
| 370 | 20231027 | 132100 | 7669420000 | 57200 | 57300 | 57400 | 57200 | 105 |
| 371 | 20231027 | 132000 | 7663407500 | 57200 | 57200 | 57300 | 57100 | 281 |
| 372 | 20231027 | 131900 | 7647330300 | 57200 | 57200 | 57200 | 57100 | 81 |
| 373 | 20231027 | 131800 | 7642697200 | 57200 | 57500 | 57500 | 57200 | 204 |
| 374 | 20231027 | 131700 | 7631004400 | 57500 | 57300 | 57500 | 57100 | 583 |
| 375 | 20231027 | 131600 | 7597640000 | 57300 | 57500 | 57500 | 57300 | 268 |
| 376 | 20231027 | 131500 | 7582276300 | 57500 | 57600 | 57600 | 57200 | 471 |
| 377 | 20231027 | 131400 | 7555243900 | 57400 | 57700 | 57700 | 57400 | 173 |
| 378 | 20231027 | 131300 | 7545277300 | 57800 | 57800 | 58000 | 57800 | 139 |
| 379 | 20231027 | 131200 | 7537226800 | 57500 | 57700 | 57700 | 57500 | 7 |
| 380 | 20231027 | 131100 | 7536823500 | 57800 | 57700 | 58100 | 57500 | 1057 |
| 381 | 20231027 | 131000 | 7475649100 | 57600 | 57600 | 57800 | 57600 | 122 |
| 382 | 20231027 | 130900 | 7468612700 | 57600 | 57800 | 57800 | 57600 | 380 |
| 383 | 20231027 | 130800 | 7446681400 | 57700 | 57700 | 57700 | 57600 | 243 |
| 384 | 20231027 | 130700 | 7432665000 | 57700 | 57700 | 57700 | 57600 | 120 |
| 385 | 20231027 | 130600 | 7425743600 | 57700 | 57600 | 57700 | 57600 | 66 |
| 386 | 20231027 | 130500 | 7421938300 | 57700 | 57600 | 57700 | 57600 | 135 |
| 387 | 20231027 | 130400 | 7414149300 | 57500 | 57600 | 57600 | 57500 | 270 |
| 388 | 20231027 | 130300 | 7398619400 | 57500 | 57600 | 57600 | 57500 | 318 |
| 389 | 20231027 | 130200 | 7380322700 | 57600 | 57500 | 57600 | 57500 | 95 |
| 390 | 20231027 | 130100 | 7374854000 | 57500 | 57600 | 57600 | 57500 | 70 |
| 391 | 20231027 | 130000 | 7370822300 | 57700 | 57500 | 57800 | 57500 | 541 |
| 392 | 20231027 | 125900 | 7339627500 | 57500 | 57500 | 57500 | 57500 | 65 |
| 393 | 20231027 | 125800 | 7335890000 | 57400 | 57400 | 57500 | 57300 | 142 |
| 394 | 20231027 | 125700 | 7327740000 | 57400 | 57700 | 57700 | 57400 | 135 |
| 395 | 20231027 | 125600 | 7319955700 | 57400 | 57400 | 57500 | 57400 | 82 |
| 396 | 20231027 | 125500 | 7315243000 | 57400 | 57600 | 57600 | 57300 | 120 |
| 397 | 20231027 | 125400 | 7308342300 | 57600 | 57400 | 57800 | 57400 | 242 |
| 398 | 20231027 | 125300 | 7294403600 | 57500 | 57600 | 57600 | 57300 | 309 |
| 399 | 20231027 | 125200 | 7276680500 | 57700 | 57500 | 57700 | 57400 | 337 |
| 400 | 20231027 | 125100 | 7257253800 | 57600 | 57300 | 57600 | 57200 | 901 |
| 401 | 20231027 | 125000 | 7205476000 | 57300 | 57300 | 57500 | 57300 | 170 |
| 402 | 20231027 | 124900 | 7195719600 | 57500 | 57500 | 57500 | 57300 | 659 |
| 403 | 20231027 | 124800 | 7157884100 | 57500 | 57800 | 57800 | 57500 | 367 |
| 404 | 20231027 | 124700 | 7136714700 | 58000 | 57500 | 58000 | 57500 | 357 |
| 405 | 20231027 | 124600 | 7116080000 | 57500 | 57700 | 57700 | 57500 | 77 |
| 406 | 20231027 | 124500 | 7111642100 | 57600 | 57900 | 57900 | 57500 | 204 |
| 407 | 20231027 | 124400 | 7099882100 | 57700 | 57700 | 57900 | 57600 | 252 |
| 408 | 20231027 | 124300 | 7085340600 | 57700 | 57600 | 57700 | 57600 | 109 |
| 409 | 20231027 | 124200 | 7079062100 | 57600 | 57600 | 57700 | 57500 | 674 |
| 410 | 20231027 | 124100 | 7040246600 | 57700 | 57700 | 57800 | 57700 | 106 |
| 411 | 20231027 | 124000 | 7034128800 | 57800 | 58000 | 58000 | 57700 | 462 |
| 412 | 20231027 | 123900 | 7007419400 | 57900 | 58000 | 58000 | 57900 | 98 |
| 413 | 20231027 | 123800 | 7001738000 | 58000 | 58200 | 58200 | 58000 | 95 |
| 414 | 20231027 | 123700 | 6996216800 | 58200 | 58400 | 58400 | 57900 | 1324 |
| 415 | 20231027 | 123600 | 6919385400 | 58500 | 58200 | 58500 | 58200 | 268 |
| 416 | 20231027 | 123500 | 6903747700 | 57900 | 58500 | 58500 | 57800 | 168 |
| 417 | 20231027 | 123400 | 6893944500 | 58400 | 58300 | 58700 | 58300 | 2921 |
| 418 | 20231027 | 123300 | 6722913100 | 58300 | 57600 | 58300 | 57600 | 1973 |
| 419 | 20231027 | 123200 | 6608063200 | 57600 | 58000 | 58000 | 57600 | 154 |
| 420 | 20231027 | 123100 | 6599165100 | 57900 | 57900 | 57900 | 57900 | 88 |
| 421 | 20231027 | 123000 | 6594069900 | 58000 | 57900 | 58000 | 57800 | 117 |
| 422 | 20231027 | 122900 | 6587294100 | 57900 | 58100 | 58100 | 57900 | 80 |
| 423 | 20231027 | 122800 | 6582655400 | 58100 | 58000 | 58100 | 58000 | 265 |
| 424 | 20231027 | 122700 | 6567264900 | 58100 | 57700 | 58100 | 57500 | 951 |
| 425 | 20231027 | 122600 | 6512182700 | 57700 | 57800 | 57800 | 57600 | 635 |
| 426 | 20231027 | 122500 | 6475586400 | 57800 | 57700 | 58000 | 57600 | 431 |
| 427 | 20231027 | 122400 | 6450644500 | 57600 | 57600 | 57700 | 57500 | 422 |
| 428 | 20231027 | 122300 | 6426334900 | 57600 | 57500 | 57600 | 57500 | 251 |
| 429 | 20231027 | 122200 | 6411897800 | 57500 | 57600 | 57700 | 57500 | 295 |
| 430 | 20231027 | 122100 | 6394915100 | 57400 | 57500 | 57700 | 57400 | 762 |
| 431 | 20231027 | 122000 | 6351090500 | 57500 | 57500 | 57600 | 57400 | 448 |
| 432 | 20231027 | 121900 | 6325334800 | 57600 | 57700 | 57700 | 57500 | 319 |
| 433 | 20231027 | 121800 | 6306984700 | 57600 | 57700 | 57700 | 57600 | 99 |
| 434 | 20231027 | 121700 | 6301275300 | 57800 | 57700 | 57800 | 57500 | 1162 |
| 435 | 20231027 | 121600 | 6234333300 | 57800 | 57900 | 57900 | 57700 | 621 |
| 436 | 20231027 | 121500 | 6198479800 | 57800 | 57800 | 57900 | 57800 | 520 |
| 437 | 20231027 | 121400 | 6168378500 | 57800 | 57800 | 57900 | 57700 | 266 |
| 438 | 20231027 | 121300 | 6153008500 | 57800 | 57900 | 57900 | 57800 | 200 |
| 439 | 20231027 | 121200 | 6141447300 | 57900 | 57900 | 57900 | 57700 | 122 |
| 440 | 20231027 | 121100 | 6134392400 | 57800 | 57900 | 57900 | 57800 | 82 |
| 441 | 20231027 | 121000 | 6129648700 | 57900 | 57900 | 57900 | 57800 | 134 |
| 442 | 20231027 | 120900 | 6121890600 | 57900 | 58000 | 58000 | 57900 | 116 |
| 443 | 20231027 | 120800 | 6115169100 | 58000 | 58000 | 58000 | 57800 | 62 |
| 444 | 20231027 | 120700 | 6111573400 | 58000 | 57900 | 58000 | 57800 | 40 |
| 445 | 20231027 | 120600 | 6109259400 | 57900 | 57800 | 57900 | 57600 | 453 |
| 446 | 20231027 | 120500 | 6083104500 | 57800 | 57600 | 57800 | 57600 | 134 |
| 447 | 20231027 | 120400 | 6075367500 | 57700 | 57600 | 57800 | 57600 | 100 |
| 448 | 20231027 | 120300 | 6069600500 | 57700 | 57700 | 57900 | 57600 | 615 |
| 449 | 20231027 | 120200 | 6034151000 | 57700 | 57800 | 57900 | 57700 | 140 |
| 450 | 20231027 | 120100 | 6026051900 | 57700 | 57800 | 58000 | 57700 | 120 |
| 451 | 20231027 | 120000 | 6019118200 | 57700 | 57900 | 57900 | 57700 | 227 |
| 452 | 20231027 | 115900 | 6006000500 | 58100 | 58000 | 58100 | 57900 | 434 |
| 453 | 20231027 | 115800 | 5980863100 | 58100 | 58000 | 58200 | 58000 | 244 |
| 454 | 20231027 | 115700 | 5966704000 | 57900 | 57900 | 57900 | 57800 | 226 |
| 455 | 20231027 | 115600 | 5953618900 | 57800 | 57900 | 58000 | 57800 | 152 |
| 456 | 20231027 | 115500 | 5944815900 | 57800 | 57900 | 57900 | 57800 | 77 |
| 457 | 20231027 | 115400 | 5940361500 | 57800 | 57900 | 57900 | 57800 | 132 |
| 458 | 20231027 | 115300 | 5932721900 | 57900 | 57900 | 58000 | 57800 | 161 |
| 459 | 20231027 | 115200 | 5923395500 | 57900 | 58000 | 58000 | 57800 | 92 |
| 460 | 20231027 | 115100 | 5918066400 | 57900 | 58000 | 58000 | 57900 | 65 |
| 461 | 20231027 | 115000 | 5914301900 | 57900 | 58100 | 58100 | 57800 | 84 |
| 462 | 20231027 | 114900 | 5909427000 | 57900 | 57900 | 58000 | 57900 | 544 |
| 463 | 20231027 | 114800 | 5877876000 | 57800 | 57900 | 58000 | 57800 | 298 |
| 464 | 20231027 | 114700 | 5860631400 | 57800 | 57900 | 58000 | 57700 | 200 |
| 465 | 20231027 | 114600 | 5849066900 | 57900 | 57900 | 58000 | 57900 | 96 |
| 466 | 20231027 | 114500 | 5843506700 | 58000 | 58100 | 58100 | 57900 | 256 |
| 467 | 20231027 | 114400 | 5828650900 | 58100 | 58300 | 58300 | 58000 | 195 |
| 468 | 20231027 | 114300 | 5817325400 | 58300 | 58200 | 58300 | 58100 | 170 |
| 469 | 20231027 | 114200 | 5807433900 | 58200 | 58200 | 58200 | 58100 | 212 |
| 470 | 20231027 | 114100 | 5795098000 | 58100 | 58100 | 58200 | 58000 | 38 |
| 471 | 20231027 | 114000 | 5792889500 | 58100 | 58300 | 58400 | 58100 | 609 |
| 472 | 20231027 | 113900 | 5757385100 | 58100 | 58100 | 58300 | 58000 | 223 |
| 473 | 20231027 | 113800 | 5744415000 | 58100 | 58300 | 58300 | 58100 | 469 |
| 474 | 20231027 | 113700 | 5717081500 | 58300 | 58400 | 58500 | 58300 | 216 |
| 475 | 20231027 | 113600 | 5704462500 | 58500 | 58400 | 58500 | 58300 | 195 |
| 476 | 20231027 | 113500 | 5693084000 | 58400 | 58500 | 58500 | 58200 | 1360 |
| 477 | 20231027 | 113400 | 5613727400 | 58500 | 58400 | 58600 | 58300 | 593 |
| 478 | 20231027 | 113300 | 5579048100 | 58400 | 58300 | 58400 | 58200 | 456 |
| 479 | 20231027 | 113200 | 5552456800 | 58200 | 58500 | 58500 | 58200 | 556 |
| 480 | 20231027 | 113100 | 5519985300 | 58500 | 58400 | 58600 | 58300 | 513 |
| 481 | 20231027 | 113000 | 5489986700 | 58400 | 58300 | 58400 | 58300 | 170 |
| 482 | 20231027 | 112900 | 5480066900 | 58300 | 58300 | 58400 | 58300 | 245 |
| 483 | 20231027 | 112800 | 5465778500 | 58300 | 58400 | 58400 | 58200 | 348 |
| 484 | 20231027 | 112700 | 5445481000 | 58400 | 58200 | 58400 | 58200 | 551 |
| 485 | 20231027 | 112600 | 5413378800 | 58200 | 58200 | 58200 | 58100 | 51 |
| 486 | 20231027 | 112500 | 5410412500 | 58100 | 58200 | 58200 | 57900 | 455 |
| 487 | 20231027 | 112400 | 5384004700 | 58100 | 58000 | 58300 | 58000 | 1026 |
| 488 | 20231027 | 112300 | 5324276400 | 58000 | 57700 | 58100 | 57700 | 776 |
| 489 | 20231027 | 112200 | 5279378000 | 57700 | 57600 | 57800 | 57600 | 503 |
| 490 | 20231027 | 112100 | 5250347300 | 57700 | 57800 | 57800 | 57600 | 354 |
| 491 | 20231027 | 112000 | 5229940700 | 57700 | 57800 | 57800 | 57600 | 378 |
| 492 | 20231027 | 111900 | 5208123000 | 57800 | 57900 | 58000 | 57700 | 870 |
| 493 | 20231027 | 111800 | 5157769000 | 57900 | 57600 | 58100 | 57600 | 1523 |
| 494 | 20231027 | 111700 | 5069638700 | 57500 | 57500 | 57700 | 57500 | 269 |
| 495 | 20231027 | 111600 | 5054165300 | 57500 | 57600 | 57900 | 57500 | 1096 |
| 496 | 20231027 | 111500 | 4991010600 | 57600 | 57800 | 57800 | 57600 | 365 |
| 497 | 20231027 | 111400 | 4969968400 | 57800 | 57600 | 57800 | 57500 | 458 |
| 498 | 20231027 | 111300 | 4943605900 | 57700 | 57500 | 57700 | 57500 | 388 |
| 499 | 20231027 | 111200 | 4921284400 | 57600 | 57800 | 57800 | 57400 | 499 |
| 500 | 20231027 | 111100 | 4892565000 | 57800 | 57800 | 57800 | 57600 | 505 |
| 501 | 20231027 | 111000 | 4863385800 | 57800 | 57800 | 57800 | 57700 | 212 |
| 502 | 20231027 | 110900 | 4851132900 | 57900 | 57800 | 58000 | 57800 | 1836 |
| 503 | 20231027 | 110800 | 4744703400 | 57800 | 57400 | 57800 | 57400 | 1756 |
| 504 | 20231027 | 110700 | 4643549900 | 57400 | 57200 | 57400 | 57100 | 666 |
| 505 | 20231027 | 110600 | 4605398800 | 57200 | 57100 | 57200 | 57000 | 356 |
| 506 | 20231027 | 110500 | 4585064100 | 57200 | 57000 | 57200 | 57000 | 156 |
| 507 | 20231027 | 110400 | 4576153700 | 57000 | 57000 | 57100 | 57000 | 654 |
| 508 | 20231027 | 110300 | 4538853800 | 57000 | 57000 | 57000 | 56900 | 238 |
| 509 | 20231027 | 110200 | 4525292400 | 57000 | 56900 | 57100 | 56900 | 282 |
| 510 | 20231027 | 110100 | 4509212300 | 56900 | 57000 | 57100 | 56900 | 146 |
| 511 | 20231027 | 110000 | 4500884200 | 57000 | 57000 | 57100 | 57000 | 74 |
| 512 | 20231027 | 105900 | 4496660100 | 56900 | 57000 | 57100 | 56800 | 1144 |
| 513 | 20231027 | 105800 | 4431463800 | 56900 | 57000 | 57000 | 56800 | 843 |
| 514 | 20231027 | 105700 | 4383519100 | 57000 | 57100 | 57100 | 57000 | 509 |
| 515 | 20231027 | 105600 | 4354500400 | 57100 | 57100 | 57100 | 56800 | 324 |
| 516 | 20231027 | 105500 | 4336005800 | 57100 | 57100 | 57200 | 56800 | 609 |
| 517 | 20231027 | 105400 | 4301293200 | 57200 | 57300 | 57300 | 57000 | 992 |
| 518 | 20231027 | 105300 | 4244681200 | 57200 | 57000 | 57300 | 57000 | 430 |
| 519 | 20231027 | 105200 | 4220108200 | 57000 | 56900 | 57100 | 56900 | 936 |
| 520 | 20231027 | 105100 | 4166737900 | 56900 | 56900 | 57000 | 56800 | 644 |
| 521 | 20231027 | 105000 | 4130096000 | 56900 | 56800 | 56900 | 56600 | 543 |
| 522 | 20231027 | 104900 | 4099224200 | 56800 | 56800 | 56800 | 56600 | 695 |
| 523 | 20231027 | 104800 | 4059780700 | 56700 | 56500 | 56800 | 56500 | 605 |
| 524 | 20231027 | 104700 | 4025500700 | 56500 | 56400 | 56600 | 56300 | 216 |
| 525 | 20231027 | 104600 | 4013309700 | 56300 | 56500 | 56500 | 56300 | 470 |
| 526 | 20231027 | 104500 | 3986791200 | 56500 | 56200 | 56500 | 56200 | 2516 |
| 527 | 20231027 | 104400 | 3844763800 | 56200 | 56000 | 56200 | 56000 | 715 |
| 528 | 20231027 | 104300 | 3804661000 | 56000 | 56000 | 56100 | 55900 | 964 |
| 529 | 20231027 | 104200 | 3750676600 | 56000 | 56000 | 56000 | 56000 | 165 |
| 530 | 20231027 | 104100 | 3741436600 | 56000 | 55900 | 56000 | 55800 | 187 |
| 531 | 20231027 | 104000 | 3730984500 | 55900 | 55900 | 56000 | 55800 | 532 |
| 532 | 20231027 | 103900 | 3701255400 | 55800 | 55800 | 55900 | 55700 | 500 |
| 533 | 20231027 | 103800 | 3673344400 | 55800 | 55700 | 55800 | 55600 | 53 |
| 534 | 20231027 | 103700 | 3670392000 | 55700 | 55700 | 55700 | 55600 | 390 |
| 535 | 20231027 | 103600 | 3648689000 | 55700 | 55800 | 55900 | 55700 | 619 |
| 536 | 20231027 | 103500 | 3614148900 | 55800 | 55700 | 55800 | 55700 | 57 |
| 537 | 20231027 | 103400 | 3610973000 | 55700 | 55700 | 55900 | 55700 | 627 |
| 538 | 20231027 | 103300 | 3576009300 | 55800 | 55700 | 55900 | 55700 | 979 |
| 539 | 20231027 | 103200 | 3521399500 | 55700 | 55500 | 55700 | 55500 | 223 |
| 540 | 20231027 | 103100 | 3509002700 | 55600 | 55500 | 55600 | 55400 | 153 |
| 541 | 20231027 | 103000 | 3500513800 | 55500 | 55400 | 55600 | 55400 | 430 |
| 542 | 20231027 | 102900 | 3476663600 | 55400 | 55400 | 55500 | 55400 | 531 |
| 543 | 20231027 | 102800 | 3447245200 | 55500 | 55500 | 55500 | 55400 | 122 |
| 544 | 20231027 | 102700 | 3440482500 | 55500 | 55700 | 55700 | 55400 | 9 |
| 545 | 20231027 | 102600 | 3439982500 | 55700 | 55700 | 55700 | 55500 | 99 |
| 546 | 20231027 | 102500 | 3434473600 | 55700 | 55500 | 55700 | 55500 | 1040 |
| 547 | 20231027 | 102400 | 3376700600 | 55400 | 55400 | 55500 | 55300 | 259 |
| 548 | 20231027 | 102300 | 3362352200 | 55500 | 55500 | 55500 | 55300 | 87 |
| 549 | 20231027 | 102200 | 3357534400 | 55500 | 55500 | 55500 | 55300 | 240 |
| 550 | 20231027 | 102100 | 3344226400 | 55500 | 55600 | 55600 | 55300 | 220 |
| 551 | 20231027 | 102000 | 3332039800 | 55600 | 55400 | 55600 | 55400 | 363 |
| 552 | 20231027 | 101900 | 3311886700 | 55400 | 55200 | 55500 | 55100 | 1759 |
| 553 | 20231027 | 101800 | 3214459500 | 55200 | 55200 | 55300 | 55200 | 242 |
| 554 | 20231027 | 101700 | 3201100100 | 55200 | 55200 | 55300 | 55200 | 23 |
| 555 | 20231027 | 101600 | 3199830200 | 55200 | 55000 | 55200 | 55000 | 214 |
| 556 | 20231027 | 101500 | 3188042000 | 55000 | 55000 | 55000 | 54900 | 179 |
| 557 | 20231027 | 101400 | 3178199600 | 55000 | 55100 | 55200 | 55000 | 230 |
| 558 | 20231027 | 101300 | 3165547000 | 55100 | 55400 | 55400 | 55100 | 1075 |
| 559 | 20231027 | 101200 | 3106168300 | 55400 | 54800 | 55400 | 54800 | 1146 |
| 560 | 20231027 | 101100 | 3042866200 | 54800 | 54600 | 54900 | 54500 | 197 |
| 561 | 20231027 | 101000 | 3032072900 | 54700 | 54900 | 55000 | 54700 | 748 |
| 562 | 20231027 | 100900 | 2990973200 | 54800 | 54500 | 54800 | 54500 | 525 |
| 563 | 20231027 | 100800 | 2962254200 | 54500 | 54500 | 54500 | 54300 | 302 |
| 564 | 20231027 | 100700 | 2945823300 | 54600 | 54500 | 54600 | 54300 | 225 |
| 565 | 20231027 | 100600 | 2933564800 | 54600 | 54300 | 54600 | 54300 | 809 |
| 566 | 20231027 | 100500 | 2889505900 | 54300 | 54400 | 54400 | 54300 | 397 |
| 567 | 20231027 | 100400 | 2867946900 | 54400 | 54100 | 54400 | 54100 | 692 |
| 568 | 20231027 | 100300 | 2830413300 | 54000 | 54000 | 54200 | 54000 | 204 |
| 569 | 20231027 | 100200 | 2819383200 | 54000 | 53700 | 54200 | 53700 | 686 |
| 570 | 20231027 | 100100 | 2782345500 | 54000 | 54000 | 54000 | 53500 | 947 |
| 571 | 20231027 | 100000 | 2731365900 | 53500 | 53800 | 54000 | 53500 | 803 |
| 572 | 20231027 | 095900 | 2688310600 | 53700 | 53800 | 53800 | 53700 | 354 |
| 573 | 20231027 | 095800 | 2669278800 | 53800 | 53800 | 54000 | 53800 | 171 |
| 574 | 20231027 | 095700 | 2660071600 | 53800 | 53800 | 53800 | 53700 | 168 |
| 575 | 20231027 | 095600 | 2651040400 | 53800 | 53800 | 54000 | 53700 | 304 |
| 576 | 20231027 | 095500 | 2634655000 | 53600 | 53900 | 54000 | 53600 | 1163 |
| 577 | 20231027 | 095400 | 2572158500 | 53900 | 54200 | 54200 | 53800 | 1216 |
| 578 | 20231027 | 095300 | 2506456100 | 54200 | 54200 | 54400 | 54200 | 211 |
| 579 | 20231027 | 095200 | 2494995300 | 54200 | 54400 | 54400 | 54200 | 146 |
| 580 | 20231027 | 095100 | 2487072200 | 54300 | 54000 | 54300 | 54000 | 397 |
| 581 | 20231027 | 095000 | 2465548400 | 54000 | 54000 | 54200 | 54000 | 154 |
| 582 | 20231027 | 094900 | 2457231200 | 54000 | 53800 | 54100 | 53800 | 620 |
| 583 | 20231027 | 094800 | 2423772600 | 53800 | 53800 | 54100 | 53800 | 444 |
| 584 | 20231027 | 094700 | 2399813600 | 53800 | 53800 | 54000 | 53800 | 356 |
| 585 | 20231027 | 094600 | 2380637300 | 53800 | 53700 | 54000 | 53600 | 1723 |
| 586 | 20231027 | 094500 | 2287969600 | 53700 | 53700 | 53700 | 53600 | 352 |
| 587 | 20231027 | 094400 | 2269069200 | 53600 | 53400 | 53700 | 53400 | 672 |
| 588 | 20231027 | 094300 | 2232998300 | 53500 | 53500 | 53500 | 53000 | 2499 |
| 589 | 20231027 | 094200 | 2099972400 | 53500 | 53700 | 53700 | 53400 | 207 |
| 590 | 20231027 | 094100 | 2088901300 | 53700 | 53500 | 53700 | 53500 | 1026 |
| 591 | 20231027 | 094000 | 2033858800 | 53400 | 53500 | 53500 | 53100 | 1312 |
| 592 | 20231027 | 093900 | 1964067900 | 53200 | 53600 | 53700 | 53200 | 2625 |
| 593 | 20231027 | 093800 | 1823813500 | 53700 | 53800 | 53800 | 53700 | 966 |
| 594 | 20231027 | 093700 | 1771873000 | 53800 | 54000 | 54000 | 53800 | 576 |
| 595 | 20231027 | 093600 | 1740842800 | 53800 | 54000 | 54000 | 53800 | 364 |
| 596 | 20231027 | 093500 | 1721208700 | 54000 | 54000 | 54100 | 53900 | 218 |
| 597 | 20231027 | 093400 | 1709436500 | 54100 | 54200 | 54200 | 54000 | 442 |
| 598 | 20231027 | 093300 | 1685546700 | 54000 | 54000 | 54200 | 53900 | 463 |
| 599 | 20231027 | 093200 | 1660521100 | 54000 | 54200 | 54300 | 54000 | 834 |
| 600 | 20231027 | 093100 | 1615381600 | 54200 | 54300 | 54300 | 54200 | 145 |
| 601 | 20231027 | 093000 | 1607510600 | 54200 | 54500 | 54500 | 54200 | 174 |
| 602 | 20231027 | 092900 | 1598048100 | 54300 | 54300 | 54300 | 54300 | 555 |
| 603 | 20231027 | 092800 | 1567911600 | 54500 | 54300 | 54600 | 54200 | 1230 |
| 604 | 20231027 | 092700 | 1501058400 | 54000 | 54800 | 54800 | 54000 | 5280 |
| 605 | 20231027 | 092600 | 1215117800 | 54600 | 54800 | 54800 | 54600 | 735 |
| 606 | 20231027 | 092500 | 1174881100 | 54900 | 55000 | 55000 | 54900 | 565 |
| 607 | 20231027 | 092400 | 1143828900 | 55100 | 55200 | 55400 | 55100 | 680 |
| 608 | 20231027 | 092300 | 1106275200 | 55400 | 55300 | 55400 | 55300 | 535 |
| 609 | 20231027 | 092200 | 1076639400 | 55200 | 55300 | 55300 | 55200 | 23 |
| 610 | 20231027 | 092100 | 1075367700 | 55300 | 55300 | 55300 | 55300 | 22 |
| 611 | 20231027 | 092000 | 1074151100 | 55200 | 55300 | 55400 | 55200 | 92 |
| 612 | 20231027 | 091900 | 1069064400 | 55400 | 55400 | 55400 | 55400 | 78 |
| 613 | 20231027 | 091800 | 1064743200 | 55400 | 55400 | 55500 | 55400 | 203 |
| 614 | 20231027 | 091700 | 1053481300 | 55500 | 55400 | 55500 | 55400 | 266 |
| 615 | 20231027 | 091600 | 1038718800 | 55400 | 55100 | 55400 | 55100 | 327 |
| 616 | 20231027 | 091500 | 1020649900 | 55100 | 55100 | 55300 | 55100 | 423 |
| 617 | 20231027 | 091400 | 997332400 | 55100 | 55000 | 55100 | 55000 | 292 |
| 618 | 20231027 | 091300 | 981254600 | 54900 | 54900 | 55200 | 54900 | 329 |
| 619 | 20231027 | 091200 | 963184700 | 54900 | 55100 | 55100 | 54900 | 86 |
| 620 | 20231027 | 091100 | 958453100 | 55100 | 55500 | 55600 | 55100 | 1825 |
| 621 | 20231027 | 091000 | 857066800 | 55400 | 55300 | 55500 | 55300 | 28 |
| 622 | 20231027 | 090900 | 855515400 | 55300 | 55800 | 55800 | 55300 | 714 |
| 623 | 20231027 | 090800 | 815861500 | 56000 | 55900 | 56100 | 55800 | 1147 |
| 624 | 20231027 | 090700 | 751717900 | 55900 | 55900 | 56000 | 55800 | 482 |
| 625 | 20231027 | 090600 | 724753400 | 55800 | 55700 | 56000 | 55700 | 315 |
| 626 | 20231027 | 090500 | 707162600 | 55700 | 55400 | 55800 | 55400 | 307 |
| 627 | 20231027 | 090400 | 690046700 | 55600 | 54700 | 55600 | 54700 | 2680 |
| 628 | 20231027 | 090300 | 541490100 | 54700 | 55400 | 55400 | 54700 | 1247 |
| 629 | 20231027 | 090200 | 472952300 | 55400 | 55500 | 55600 | 55100 | 1223 |
| 630 | 20231027 | 090100 | 405130300 | 55500 | 56200 | 56200 | 55500 | 4299 |
| 631 | 20231027 | 090000 | 165390000 | 56100 | 55500 | 56500 | 55500 | 2163 |