34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 193200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 3 | 20231017 | 193100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20231017 | 193000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20231017 | 192900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20231017 | 192800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20231017 | 192700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20231017 | 192600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20231017 | 192500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20231017 | 192400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20231017 | 192300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20231017 | 192200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20231017 | 192100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20231017 | 192000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20231017 | 191900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20231017 | 191800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20231017 | 191700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20231017 | 191600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20231017 | 191500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20231017 | 191400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20231017 | 191300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20231017 | 191200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20231017 | 191100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20231017 | 191000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20231017 | 190900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20231017 | 190800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20231017 | 190700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20231017 | 190600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20231017 | 190500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20231017 | 190400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20231017 | 190300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20231017 | 190200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 33 | 20231017 | 190100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20231017 | 190000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20231017 | 185900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20231017 | 185800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20231017 | 185700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20231017 | 185600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20231017 | 185500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20231017 | 185400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20231017 | 185300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20231017 | 185200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20231017 | 185100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20231017 | 185000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20231017 | 184900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20231017 | 184800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20231017 | 184700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20231017 | 184600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20231017 | 184500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20231017 | 184400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20231017 | 184300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20231017 | 184200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20231017 | 184100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20231017 | 184000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20231017 | 183900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20231017 | 183800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20231017 | 183700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20231017 | 183600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20231017 | 183500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20231017 | 183400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20231017 | 183300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20231017 | 183200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 63 | 20231017 | 183100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20231017 | 183000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20231017 | 182900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20231017 | 182800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20231017 | 182700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20231017 | 182600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20231017 | 182500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20231017 | 182400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20231017 | 182300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20231017 | 182200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20231017 | 182100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20231017 | 182000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20231017 | 181900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20231017 | 181800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20231017 | 181700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20231017 | 181600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20231017 | 181500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20231017 | 181400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20231017 | 181300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20231017 | 181200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20231017 | 181100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20231017 | 181000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20231017 | 180900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20231017 | 180800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20231017 | 180700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20231017 | 180600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20231017 | 180500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20231017 | 180400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20231017 | 180300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20231017 | 180200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 93 | 20231017 | 180100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20231017 | 180000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20231017 | 175900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20231017 | 175800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20231017 | 175700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20231017 | 175600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20231017 | 175500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20231017 | 175400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20231017 | 175300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20231017 | 175200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20231017 | 175100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20231017 | 175000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20231017 | 174900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20231017 | 174800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20231017 | 174700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20231017 | 174600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20231017 | 174500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20231017 | 174400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20231017 | 174300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20231017 | 174200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20231017 | 174100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20231017 | 174000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20231017 | 173900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20231017 | 173800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20231017 | 173700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20231017 | 173600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20231017 | 173500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20231017 | 173400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20231017 | 173300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20231017 | 173200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 123 | 20231017 | 173100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20231017 | 173000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20231017 | 172900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20231017 | 172800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20231017 | 172700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20231017 | 172600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20231017 | 172500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20231017 | 172400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20231017 | 172300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20231017 | 172200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20231017 | 172100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20231017 | 172000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20231017 | 171900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20231017 | 171800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20231017 | 171700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20231017 | 171600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20231017 | 171500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20231017 | 171400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20231017 | 171300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20231017 | 171200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20231017 | 171100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20231017 | 171000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20231017 | 170900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20231017 | 170800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20231017 | 170700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20231017 | 170600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20231017 | 170500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20231017 | 170400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20231017 | 170300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20231017 | 170200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 153 | 20231017 | 170100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20231017 | 170000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20231017 | 165900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20231017 | 165800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20231017 | 165700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20231017 | 165600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20231017 | 165500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20231017 | 165400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20231017 | 165300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20231017 | 165200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20231017 | 165100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20231017 | 165000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20231017 | 164900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20231017 | 164800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20231017 | 164700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20231017 | 164600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20231017 | 164500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20231017 | 164400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20231017 | 164300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20231017 | 164200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20231017 | 164100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20231017 | 164000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20231017 | 163900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20231017 | 163800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20231017 | 163700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20231017 | 163600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20231017 | 163500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20231017 | 163400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20231017 | 163300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20231017 | 163200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 183 | 20231017 | 163100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20231017 | 163000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20231017 | 162900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20231017 | 162800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20231017 | 162700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20231017 | 162600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20231017 | 162500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20231017 | 162400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20231017 | 162300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20231017 | 162200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20231017 | 162100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20231017 | 162000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20231017 | 161900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20231017 | 161800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20231017 | 161700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20231017 | 161600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20231017 | 161500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20231017 | 161400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20231017 | 161300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 202 | 20231017 | 161200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 203 | 20231017 | 161100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 204 | 20231017 | 161000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 205 | 20231017 | 160900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 206 | 20231017 | 160800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 207 | 20231017 | 160700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 208 | 20231017 | 160600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 209 | 20231017 | 160500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 210 | 20231017 | 160400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 211 | 20231017 | 160300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 212 | 20231017 | 160200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 213 | 20231017 | 160100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 214 | 20231017 | 160000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 215 | 20231017 | 155900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 216 | 20231017 | 155800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 217 | 20231017 | 155700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 218 | 20231017 | 155600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 219 | 20231017 | 155500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 220 | 20231017 | 155400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 221 | 20231017 | 155300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 222 | 20231017 | 155200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 223 | 20231017 | 155100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 224 | 20231017 | 155000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 225 | 20231017 | 154900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 226 | 20231017 | 154800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 227 | 20231017 | 154700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 228 | 20231017 | 154600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 229 | 20231017 | 154500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 230 | 20231017 | 154400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 231 | 20231017 | 154300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 232 | 20231017 | 154200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 233 | 20231017 | 154100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 234 | 20231017 | 154000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 235 | 20231017 | 153900 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 236 | 20231017 | 153800 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 237 | 20231017 | 153700 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 238 | 20231017 | 153600 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 239 | 20231017 | 153500 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 240 | 20231017 | 153400 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 241 | 20231017 | 153300 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 242 | 20231017 | 153200 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 243 | 20231017 | 153100 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 244 | 20231017 | 153000 | 5058544700 | 55100 | 55100 | 55100 | 55100 | 3379 |
| 245 | 20231017 | 152900 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 246 | 20231017 | 152800 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 247 | 20231017 | 152700 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 248 | 20231017 | 152600 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 249 | 20231017 | 152500 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 250 | 20231017 | 152400 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 251 | 20231017 | 152300 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 252 | 20231017 | 152200 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 253 | 20231017 | 152100 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 254 | 20231017 | 152000 | 4872361800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 255 | 20231017 | 151900 | 4872361800 | 55000 | 55000 | 55100 | 55000 | 92 |
| 256 | 20231017 | 151800 | 4867300400 | 55000 | 55200 | 55200 | 55000 | 112 |
| 257 | 20231017 | 151700 | 4861124300 | 55100 | 55100 | 55200 | 55100 | 239 |
| 258 | 20231017 | 151600 | 4847933000 | 55100 | 55200 | 55200 | 55100 | 354 |
| 259 | 20231017 | 151500 | 4828394800 | 55200 | 55100 | 55300 | 55000 | 375 |
| 260 | 20231017 | 151400 | 4807687500 | 55200 | 55200 | 55300 | 55100 | 346 |
| 261 | 20231017 | 151300 | 4788577300 | 55200 | 55200 | 55300 | 55000 | 355 |
| 262 | 20231017 | 151200 | 4768997400 | 55000 | 55100 | 55300 | 55000 | 387 |
| 263 | 20231017 | 151100 | 4747649400 | 55100 | 55100 | 55100 | 55000 | 339 |
| 264 | 20231017 | 151000 | 4728971800 | 55100 | 55000 | 55100 | 55000 | 340 |
| 265 | 20231017 | 150900 | 4710240700 | 55200 | 55200 | 55200 | 55000 | 368 |
| 266 | 20231017 | 150800 | 4689959800 | 55100 | 55100 | 55200 | 55000 | 343 |
| 267 | 20231017 | 150700 | 4671032400 | 55100 | 55000 | 55200 | 55000 | 293 |
| 268 | 20231017 | 150600 | 4654887700 | 55100 | 54900 | 55200 | 54900 | 421 |
| 269 | 20231017 | 150500 | 4631693000 | 55000 | 55000 | 55100 | 54900 | 316 |
| 270 | 20231017 | 150400 | 4614298900 | 54900 | 55000 | 55100 | 54900 | 188 |
| 271 | 20231017 | 150300 | 4603960200 | 55000 | 55000 | 55000 | 54900 | 74 |
| 272 | 20231017 | 150200 | 4599892500 | 55000 | 55000 | 55100 | 54900 | 285 |
| 273 | 20231017 | 150100 | 4584217400 | 55000 | 55000 | 55100 | 54900 | 104 |
| 274 | 20231017 | 150000 | 4578497500 | 55000 | 55000 | 55100 | 54900 | 224 |
| 275 | 20231017 | 145900 | 4566184700 | 54900 | 54900 | 55000 | 54900 | 263 |
| 276 | 20231017 | 145800 | 4551737700 | 55000 | 55000 | 55100 | 54900 | 127 |
| 277 | 20231017 | 145700 | 4544755100 | 55100 | 54900 | 55100 | 54900 | 337 |
| 278 | 20231017 | 145600 | 4526226400 | 54900 | 55000 | 55000 | 54900 | 240 |
| 279 | 20231017 | 145500 | 4513043100 | 55000 | 54900 | 55000 | 54900 | 323 |
| 280 | 20231017 | 145400 | 4495292400 | 54900 | 54800 | 55000 | 54800 | 193 |
| 281 | 20231017 | 145300 | 4484695800 | 55000 | 54800 | 55000 | 54800 | 309 |
| 282 | 20231017 | 145200 | 4467745600 | 54800 | 54900 | 55000 | 54800 | 234 |
| 283 | 20231017 | 145100 | 4454903400 | 54900 | 54800 | 55000 | 54800 | 233 |
| 284 | 20231017 | 145000 | 4442122600 | 54900 | 55000 | 55000 | 54800 | 157 |
| 285 | 20231017 | 144900 | 4433508200 | 54900 | 54900 | 55000 | 54800 | 283 |
| 286 | 20231017 | 144800 | 4417980400 | 54900 | 54900 | 55000 | 54800 | 265 |
| 287 | 20231017 | 144700 | 4403430000 | 54900 | 54900 | 55000 | 54800 | 200 |
| 288 | 20231017 | 144600 | 4392448100 | 54900 | 54900 | 55000 | 54800 | 293 |
| 289 | 20231017 | 144500 | 4376372400 | 54800 | 54800 | 55000 | 54800 | 163 |
| 290 | 20231017 | 144400 | 4367432200 | 54900 | 54800 | 55000 | 54800 | 288 |
| 291 | 20231017 | 144300 | 4351629800 | 54800 | 55000 | 55000 | 54800 | 414 |
| 292 | 20231017 | 144200 | 4328920000 | 55000 | 55000 | 55000 | 54900 | 320 |
| 293 | 20231017 | 144100 | 4311340000 | 55000 | 54900 | 55000 | 54900 | 154 |
| 294 | 20231017 | 144000 | 4302875400 | 54900 | 55000 | 55000 | 54900 | 241 |
| 295 | 20231017 | 143900 | 4289630400 | 54900 | 54900 | 55100 | 54900 | 232 |
| 296 | 20231017 | 143800 | 4276885600 | 55000 | 55100 | 55100 | 54900 | 201 |
| 297 | 20231017 | 143700 | 4265831000 | 55100 | 55100 | 55100 | 54900 | 199 |
| 298 | 20231017 | 143600 | 4254881200 | 55100 | 55000 | 55100 | 54900 | 186 |
| 299 | 20231017 | 143500 | 4244644100 | 55000 | 55100 | 55200 | 54900 | 401 |
| 300 | 20231017 | 143400 | 4222582900 | 55100 | 54900 | 55100 | 54800 | 218 |
| 301 | 20231017 | 143300 | 4210597000 | 54900 | 55000 | 55100 | 54900 | 222 |
| 302 | 20231017 | 143200 | 4198396400 | 55000 | 54900 | 55000 | 54900 | 291 |
| 303 | 20231017 | 143100 | 4182411300 | 54900 | 54900 | 55100 | 54900 | 214 |
| 304 | 20231017 | 143000 | 4170647800 | 54900 | 54800 | 55100 | 54800 | 270 |
| 305 | 20231017 | 142900 | 4155806100 | 54900 | 54900 | 55100 | 54800 | 229 |
| 306 | 20231017 | 142800 | 4143217500 | 54900 | 54900 | 55000 | 54800 | 366 |
| 307 | 20231017 | 142700 | 4123122000 | 54900 | 54900 | 55100 | 54800 | 589 |
| 308 | 20231017 | 142600 | 4090792400 | 54900 | 55000 | 55100 | 54900 | 241 |
| 309 | 20231017 | 142500 | 4077546400 | 55000 | 55100 | 55100 | 54900 | 232 |
| 310 | 20231017 | 142400 | 4064787100 | 55100 | 55100 | 55100 | 55000 | 140 |
| 311 | 20231017 | 142300 | 4057077800 | 55100 | 55000 | 55200 | 54900 | 310 |
| 312 | 20231017 | 142200 | 4040023800 | 54900 | 55000 | 55000 | 54900 | 233 |
| 313 | 20231017 | 142100 | 4027218700 | 55000 | 55100 | 55100 | 54900 | 298 |
| 314 | 20231017 | 142000 | 4010842100 | 55000 | 54900 | 55100 | 54800 | 228 |
| 315 | 20231017 | 141900 | 3998310000 | 55000 | 54900 | 55000 | 54900 | 188 |
| 316 | 20231017 | 141800 | 3987978400 | 54900 | 55000 | 55100 | 54900 | 260 |
| 317 | 20231017 | 141700 | 3973693300 | 55000 | 55100 | 55100 | 54900 | 195 |
| 318 | 20231017 | 141600 | 3962970500 | 54900 | 55000 | 55000 | 54900 | 254 |
| 319 | 20231017 | 141500 | 3949012400 | 54900 | 55100 | 55100 | 54800 | 193 |
| 320 | 20231017 | 141400 | 3938405700 | 54800 | 54900 | 55100 | 54800 | 317 |
| 321 | 20231017 | 141300 | 3920994800 | 54900 | 55100 | 55100 | 54900 | 148 |
| 322 | 20231017 | 141200 | 3912859600 | 55000 | 55000 | 55100 | 54900 | 160 |
| 323 | 20231017 | 141100 | 3904059600 | 55000 | 54900 | 55100 | 54800 | 418 |
| 324 | 20231017 | 141000 | 3881101700 | 55100 | 55000 | 55100 | 54800 | 587 |
| 325 | 20231017 | 140900 | 3848867900 | 55000 | 55100 | 55200 | 54900 | 181 |
| 326 | 20231017 | 140800 | 3838911300 | 55000 | 54800 | 55100 | 54800 | 244 |
| 327 | 20231017 | 140700 | 3825495900 | 55000 | 54900 | 55100 | 54800 | 404 |
| 328 | 20231017 | 140600 | 3803292200 | 54900 | 54900 | 55000 | 54900 | 168 |
| 329 | 20231017 | 140500 | 3794064900 | 54900 | 54900 | 55000 | 54800 | 166 |
| 330 | 20231017 | 140400 | 3784955400 | 54800 | 54900 | 55000 | 54800 | 316 |
| 331 | 20231017 | 140300 | 3767621300 | 54800 | 54900 | 55000 | 54800 | 315 |
| 332 | 20231017 | 140200 | 3750330000 | 54900 | 54900 | 54900 | 54800 | 154 |
| 333 | 20231017 | 140100 | 3741887500 | 54800 | 54800 | 54900 | 54800 | 254 |
| 334 | 20231017 | 140000 | 3727959900 | 54900 | 54900 | 55000 | 54800 | 169 |
| 335 | 20231017 | 135900 | 3718684700 | 54900 | 54800 | 54900 | 54800 | 238 |
| 336 | 20231017 | 135800 | 3705635900 | 54800 | 54900 | 54900 | 54800 | 118 |
| 337 | 20231017 | 135700 | 3699162600 | 54800 | 54900 | 54900 | 54800 | 293 |
| 338 | 20231017 | 135600 | 3683103200 | 54800 | 54800 | 54900 | 54800 | 109 |
| 339 | 20231017 | 135500 | 3677124300 | 54900 | 54900 | 55000 | 54800 | 659 |
| 340 | 20231017 | 135400 | 3641002800 | 54900 | 54900 | 55000 | 54800 | 569 |
| 341 | 20231017 | 135300 | 3609789800 | 54900 | 55000 | 55000 | 54900 | 348 |
| 342 | 20231017 | 135200 | 3590683500 | 54900 | 55000 | 55100 | 54900 | 162 |
| 343 | 20231017 | 135100 | 3581778400 | 54900 | 55000 | 55000 | 54900 | 190 |
| 344 | 20231017 | 135000 | 3571336300 | 55000 | 55000 | 55100 | 55000 | 172 |
| 345 | 20231017 | 134900 | 3561872400 | 55000 | 55000 | 55000 | 54900 | 247 |
| 346 | 20231017 | 134800 | 3548295400 | 54900 | 55000 | 55100 | 54900 | 156 |
| 347 | 20231017 | 134700 | 3539717200 | 55100 | 54900 | 55100 | 54900 | 314 |
| 348 | 20231017 | 134600 | 3522463100 | 54900 | 55000 | 55100 | 54900 | 212 |
| 349 | 20231017 | 134500 | 3510806600 | 55000 | 55000 | 55100 | 54900 | 209 |
| 350 | 20231017 | 134400 | 3499310600 | 55000 | 55000 | 55100 | 54900 | 167 |
| 351 | 20231017 | 134300 | 3490124800 | 55000 | 55100 | 55100 | 54900 | 196 |
| 352 | 20231017 | 134200 | 3479341900 | 55000 | 55000 | 55100 | 54900 | 347 |
| 353 | 20231017 | 134100 | 3460246000 | 55000 | 55000 | 55200 | 55000 | 136 |
| 354 | 20231017 | 134000 | 3452756600 | 55000 | 55000 | 55100 | 55000 | 184 |
| 355 | 20231017 | 133900 | 3442634300 | 55000 | 55100 | 55200 | 55000 | 171 |
| 356 | 20231017 | 133800 | 3433221800 | 55000 | 55000 | 55100 | 55000 | 66 |
| 357 | 20231017 | 133700 | 3429590400 | 55000 | 55100 | 55300 | 55000 | 448 |
| 358 | 20231017 | 133600 | 3404942800 | 55000 | 55200 | 55200 | 55000 | 175 |
| 359 | 20231017 | 133500 | 3395300600 | 55100 | 55000 | 55200 | 55000 | 215 |
| 360 | 20231017 | 133400 | 3383472400 | 55200 | 55000 | 55200 | 54900 | 1323 |
| 361 | 20231017 | 133300 | 3310567800 | 54900 | 55100 | 55200 | 54900 | 450 |
| 362 | 20231017 | 133200 | 3285791900 | 55100 | 55100 | 55200 | 55000 | 139 |
| 363 | 20231017 | 133100 | 3278128400 | 55100 | 55000 | 55200 | 55000 | 79 |
| 364 | 20231017 | 133000 | 3273778100 | 55100 | 55200 | 55200 | 55000 | 160 |
| 365 | 20231017 | 132900 | 3264966500 | 55000 | 55100 | 55300 | 55000 | 632 |
| 366 | 20231017 | 132800 | 3230172900 | 55200 | 55200 | 55300 | 55100 | 166 |
| 367 | 20231017 | 132700 | 3221019800 | 55200 | 55200 | 55300 | 55100 | 156 |
| 368 | 20231017 | 132600 | 3212410400 | 55100 | 55200 | 55300 | 55000 | 262 |
| 369 | 20231017 | 132500 | 3197970800 | 55200 | 55100 | 55300 | 55100 | 183 |
| 370 | 20231017 | 132400 | 3187877900 | 55200 | 55100 | 55300 | 55100 | 77 |
| 371 | 20231017 | 132300 | 3183629600 | 55200 | 55100 | 55300 | 55100 | 388 |
| 372 | 20231017 | 132200 | 3162198100 | 55000 | 55100 | 55300 | 55000 | 197 |
| 373 | 20231017 | 132100 | 3151339600 | 55100 | 55200 | 55300 | 55000 | 376 |
| 374 | 20231017 | 132000 | 3130635800 | 55100 | 55100 | 55300 | 55100 | 182 |
| 375 | 20231017 | 131900 | 3120606200 | 55100 | 55300 | 55300 | 55100 | 278 |
| 376 | 20231017 | 131800 | 3105254500 | 55200 | 55200 | 55300 | 55100 | 147 |
| 377 | 20231017 | 131700 | 3097144100 | 55200 | 55200 | 55300 | 55200 | 141 |
| 378 | 20231017 | 131600 | 3089354700 | 55200 | 55200 | 55300 | 55100 | 251 |
| 379 | 20231017 | 131500 | 3075510200 | 55200 | 55100 | 55300 | 55100 | 123 |
| 380 | 20231017 | 131400 | 3068721600 | 55100 | 55100 | 55300 | 55100 | 99 |
| 381 | 20231017 | 131300 | 3063260600 | 55100 | 55200 | 55200 | 55100 | 167 |
| 382 | 20231017 | 131200 | 3054053300 | 55100 | 55200 | 55200 | 55100 | 155 |
| 383 | 20231017 | 131100 | 3045509800 | 55100 | 55300 | 55300 | 55100 | 224 |
| 384 | 20231017 | 131000 | 3033158700 | 55300 | 55100 | 55300 | 55100 | 121 |
| 385 | 20231017 | 130900 | 3026483900 | 55200 | 55100 | 55200 | 55000 | 217 |
| 386 | 20231017 | 130800 | 3014533000 | 55100 | 55100 | 55200 | 55100 | 146 |
| 387 | 20231017 | 130700 | 3006482600 | 55100 | 55100 | 55200 | 55100 | 83 |
| 388 | 20231017 | 130600 | 3001905500 | 55200 | 55200 | 55300 | 55100 | 189 |
| 389 | 20231017 | 130500 | 2991479900 | 55100 | 55100 | 55300 | 55100 | 156 |
| 390 | 20231017 | 130400 | 2982881000 | 55100 | 55100 | 55300 | 55100 | 425 |
| 391 | 20231017 | 130300 | 2959456300 | 55100 | 55200 | 55300 | 55100 | 136 |
| 392 | 20231017 | 130200 | 2951952600 | 55100 | 55100 | 55300 | 55100 | 443 |
| 393 | 20231017 | 130100 | 2927491900 | 55100 | 55300 | 55300 | 55100 | 126 |
| 394 | 20231017 | 130000 | 2920548100 | 55200 | 55100 | 55300 | 55100 | 75 |
| 395 | 20231017 | 125900 | 2916408500 | 55200 | 55100 | 55200 | 55000 | 309 |
| 396 | 20231017 | 125800 | 2899389600 | 55000 | 55100 | 55200 | 55000 | 205 |
| 397 | 20231017 | 125700 | 2888096900 | 55100 | 55000 | 55100 | 55000 | 178 |
| 398 | 20231017 | 125600 | 2878302800 | 55100 | 55000 | 55100 | 55000 | 85 |
| 399 | 20231017 | 125500 | 2873623500 | 55000 | 55000 | 55200 | 54900 | 265 |
| 400 | 20231017 | 125400 | 2859046300 | 55000 | 55100 | 55200 | 55000 | 208 |
| 401 | 20231017 | 125300 | 2847600000 | 55100 | 54900 | 55100 | 54900 | 178 |
| 402 | 20231017 | 125200 | 2837809000 | 55000 | 55100 | 55100 | 54900 | 109 |
| 403 | 20231017 | 125100 | 2831818500 | 55000 | 54900 | 55100 | 54900 | 326 |
| 404 | 20231017 | 125000 | 2813882200 | 54900 | 55100 | 55100 | 54900 | 113 |
| 405 | 20231017 | 124900 | 2807668000 | 54900 | 55100 | 55100 | 54900 | 248 |
| 406 | 20231017 | 124800 | 2794018400 | 55000 | 55000 | 55100 | 55000 | 273 |
| 407 | 20231017 | 124700 | 2779000400 | 55100 | 55100 | 55100 | 55000 | 504 |
| 408 | 20231017 | 124600 | 2751263700 | 55100 | 55100 | 55200 | 55100 | 207 |
| 409 | 20231017 | 124500 | 2739852700 | 55100 | 55100 | 55300 | 55000 | 143 |
| 410 | 20231017 | 124400 | 2731969500 | 55000 | 55200 | 55200 | 55000 | 333 |
| 411 | 20231017 | 124300 | 2713623300 | 55100 | 55100 | 55200 | 55100 | 94 |
| 412 | 20231017 | 124200 | 2708443700 | 55100 | 55100 | 55200 | 55100 | 297 |
| 413 | 20231017 | 124100 | 2692070100 | 55100 | 55300 | 55300 | 55100 | 170 |
| 414 | 20231017 | 124000 | 2682698600 | 55200 | 55100 | 55300 | 55100 | 213 |
| 415 | 20231017 | 123900 | 2670946500 | 55100 | 55200 | 55200 | 55100 | 152 |
| 416 | 20231017 | 123800 | 2662568700 | 55100 | 55200 | 55200 | 55100 | 198 |
| 417 | 20231017 | 123700 | 2651645000 | 55100 | 55100 | 55200 | 55100 | 300 |
| 418 | 20231017 | 123600 | 2635110400 | 55100 | 55100 | 55300 | 55000 | 657 |
| 419 | 20231017 | 123500 | 2598867500 | 55000 | 54900 | 55100 | 54900 | 179 |
| 420 | 20231017 | 123400 | 2589019600 | 54800 | 55000 | 55100 | 54800 | 187 |
| 421 | 20231017 | 123300 | 2578741100 | 55100 | 54900 | 55100 | 54800 | 218 |
| 422 | 20231017 | 123200 | 2566773200 | 54900 | 54900 | 55000 | 54800 | 149 |
| 423 | 20231017 | 123100 | 2558595100 | 54900 | 54900 | 55100 | 54800 | 388 |
| 424 | 20231017 | 123000 | 2537313100 | 55000 | 55100 | 55100 | 54900 | 314 |
| 425 | 20231017 | 122900 | 2520063600 | 55100 | 54900 | 55200 | 54900 | 178 |
| 426 | 20231017 | 122800 | 2510258800 | 54900 | 54900 | 55200 | 54800 | 191 |
| 427 | 20231017 | 122700 | 2499757600 | 54900 | 54900 | 55100 | 54900 | 248 |
| 428 | 20231017 | 122600 | 2486124700 | 54900 | 55100 | 55100 | 54900 | 184 |
| 429 | 20231017 | 122500 | 2476017500 | 55000 | 55000 | 55100 | 55000 | 107 |
| 430 | 20231017 | 122400 | 2470131200 | 55000 | 55000 | 55100 | 54900 | 245 |
| 431 | 20231017 | 122300 | 2456673500 | 55000 | 55000 | 55100 | 54900 | 106 |
| 432 | 20231017 | 122200 | 2450845400 | 55100 | 54900 | 55100 | 54900 | 164 |
| 433 | 20231017 | 122100 | 2441819900 | 55100 | 55000 | 55100 | 55000 | 195 |
| 434 | 20231017 | 122000 | 2431093900 | 55100 | 55100 | 55100 | 54900 | 269 |
| 435 | 20231017 | 121900 | 2416293100 | 55000 | 55000 | 55100 | 55000 | 79 |
| 436 | 20231017 | 121800 | 2411945400 | 55100 | 55000 | 55200 | 54900 | 223 |
| 437 | 20231017 | 121700 | 2399675100 | 55000 | 55100 | 55200 | 55000 | 286 |
| 438 | 20231017 | 121600 | 2383936500 | 55100 | 55100 | 55100 | 55000 | 188 |
| 439 | 20231017 | 121500 | 2373586600 | 55100 | 55000 | 55100 | 55000 | 190 |
| 440 | 20231017 | 121400 | 2363133000 | 55000 | 55100 | 55100 | 55000 | 429 |
| 441 | 20231017 | 121300 | 2339530300 | 55000 | 55100 | 55100 | 55000 | 216 |
| 442 | 20231017 | 121200 | 2327646500 | 55100 | 55100 | 55200 | 55100 | 122 |
| 443 | 20231017 | 121100 | 2320923700 | 55100 | 55000 | 55200 | 55000 | 198 |
| 444 | 20231017 | 121000 | 2310011000 | 55000 | 55000 | 55200 | 55000 | 268 |
| 445 | 20231017 | 120900 | 2295269100 | 55000 | 55100 | 55200 | 55000 | 102 |
| 446 | 20231017 | 120800 | 2289650900 | 55100 | 55000 | 55200 | 55000 | 221 |
| 447 | 20231017 | 120700 | 2277476800 | 55100 | 55100 | 55200 | 55000 | 94 |
| 448 | 20231017 | 120600 | 2272300700 | 55100 | 55100 | 55200 | 55000 | 446 |
| 449 | 20231017 | 120500 | 2247734100 | 55100 | 55100 | 55200 | 55100 | 303 |
| 450 | 20231017 | 120400 | 2231033700 | 55100 | 55200 | 55200 | 55100 | 180 |
| 451 | 20231017 | 120300 | 2221111800 | 55200 | 55100 | 55300 | 55100 | 256 |
| 452 | 20231017 | 120200 | 2206991700 | 55100 | 55100 | 55200 | 55000 | 140 |
| 453 | 20231017 | 120100 | 2199278100 | 55000 | 55100 | 55300 | 55000 | 187 |
| 454 | 20231017 | 120000 | 2188974600 | 55200 | 55100 | 55200 | 55100 | 128 |
| 455 | 20231017 | 115900 | 2181914700 | 55100 | 55100 | 55100 | 55000 | 304 |
| 456 | 20231017 | 115800 | 2165176200 | 55100 | 55300 | 55300 | 55000 | 391 |
| 457 | 20231017 | 115700 | 2143629400 | 55100 | 55100 | 55200 | 55100 | 200 |
| 458 | 20231017 | 115600 | 2132605500 | 55100 | 55100 | 55200 | 55000 | 208 |
| 459 | 20231017 | 115500 | 2121155100 | 55100 | 55100 | 55200 | 55000 | 213 |
| 460 | 20231017 | 115400 | 2109416500 | 55200 | 55100 | 55200 | 55100 | 87 |
| 461 | 20231017 | 115300 | 2104616600 | 55100 | 55000 | 55300 | 55000 | 221 |
| 462 | 20231017 | 115200 | 2092442200 | 55100 | 55100 | 55200 | 55000 | 257 |
| 463 | 20231017 | 115100 | 2078278700 | 55100 | 55100 | 55200 | 55000 | 151 |
| 464 | 20231017 | 115000 | 2069955400 | 55000 | 55100 | 55200 | 55000 | 198 |
| 465 | 20231017 | 114900 | 2059042200 | 55100 | 55100 | 55200 | 55000 | 234 |
| 466 | 20231017 | 114800 | 2046159600 | 55100 | 55100 | 55200 | 55000 | 172 |
| 467 | 20231017 | 114700 | 2036684200 | 55200 | 55000 | 55200 | 55000 | 121 |
| 468 | 20231017 | 114600 | 2030014100 | 55000 | 54900 | 55100 | 54900 | 229 |
| 469 | 20231017 | 114500 | 2017420400 | 54900 | 55000 | 55100 | 54900 | 184 |
| 470 | 20231017 | 114400 | 2007310000 | 54900 | 55000 | 55100 | 54900 | 175 |
| 471 | 20231017 | 114300 | 1997686900 | 55000 | 55000 | 55100 | 54900 | 64 |
| 472 | 20231017 | 114200 | 1994167800 | 55000 | 55000 | 55100 | 54800 | 236 |
| 473 | 20231017 | 114100 | 1981206800 | 55000 | 54900 | 55100 | 54900 | 463 |
| 474 | 20231017 | 114000 | 1955771200 | 55100 | 55000 | 55100 | 54900 | 139 |
| 475 | 20231017 | 113900 | 1948127500 | 55100 | 55000 | 55100 | 54900 | 326 |
| 476 | 20231017 | 113800 | 1930192000 | 55100 | 55000 | 55100 | 55000 | 96 |
| 477 | 20231017 | 113700 | 1924911900 | 55000 | 55100 | 55200 | 54900 | 248 |
| 478 | 20231017 | 113600 | 1911263100 | 55000 | 55000 | 55100 | 54900 | 152 |
| 479 | 20231017 | 113500 | 1902907700 | 55000 | 55000 | 55100 | 54900 | 216 |
| 480 | 20231017 | 113400 | 1891032000 | 55000 | 55000 | 55100 | 55000 | 225 |
| 481 | 20231017 | 113300 | 1878648200 | 55000 | 55000 | 55100 | 55000 | 115 |
| 482 | 20231017 | 113200 | 1872320700 | 55000 | 54900 | 55200 | 54900 | 292 |
| 483 | 20231017 | 113100 | 1856265100 | 54900 | 55000 | 55000 | 54900 | 143 |
| 484 | 20231017 | 113000 | 1848408000 | 54900 | 54900 | 55100 | 54900 | 141 |
| 485 | 20231017 | 112900 | 1840655800 | 55000 | 54900 | 55000 | 54900 | 133 |
| 486 | 20231017 | 112800 | 1833350900 | 54900 | 54800 | 55100 | 54800 | 244 |
| 487 | 20231017 | 112700 | 1819948200 | 54900 | 54900 | 55100 | 54800 | 156 |
| 488 | 20231017 | 112600 | 1811383600 | 54900 | 54900 | 55000 | 54900 | 138 |
| 489 | 20231017 | 112500 | 1803804500 | 54900 | 54900 | 54900 | 54800 | 505 |
| 490 | 20231017 | 112400 | 1776121400 | 54900 | 54900 | 55000 | 54900 | 469 |
| 491 | 20231017 | 112300 | 1750340800 | 54900 | 54900 | 55000 | 54900 | 123 |
| 492 | 20231017 | 112200 | 1743583200 | 54900 | 54900 | 55000 | 54900 | 143 |
| 493 | 20231017 | 112100 | 1735730700 | 54900 | 54900 | 55000 | 54800 | 307 |
| 494 | 20231017 | 112000 | 1718883100 | 54800 | 54900 | 54900 | 54800 | 136 |
| 495 | 20231017 | 111900 | 1711428200 | 54900 | 54900 | 55000 | 54800 | 121 |
| 496 | 20231017 | 111800 | 1704786800 | 54800 | 54900 | 54900 | 54800 | 213 |
| 497 | 20231017 | 111700 | 1693101700 | 54900 | 54900 | 55000 | 54800 | 297 |
| 498 | 20231017 | 111600 | 1676794500 | 54800 | 54800 | 54900 | 54800 | 111 |
| 499 | 20231017 | 111500 | 1670710400 | 54700 | 54600 | 54900 | 54600 | 206 |
| 500 | 20231017 | 111400 | 1659427300 | 54700 | 54700 | 54800 | 54600 | 212 |
| 501 | 20231017 | 111300 | 1647835900 | 54600 | 54700 | 54800 | 54600 | 110 |
| 502 | 20231017 | 111200 | 1641820000 | 54800 | 54700 | 54800 | 54700 | 168 |
| 503 | 20231017 | 111100 | 1632623200 | 54700 | 54700 | 54800 | 54600 | 177 |
| 504 | 20231017 | 111000 | 1622945300 | 54600 | 54700 | 54900 | 54600 | 257 |
| 505 | 20231017 | 110900 | 1608879600 | 54700 | 54800 | 54800 | 54700 | 87 |
| 506 | 20231017 | 110800 | 1604118700 | 54800 | 54800 | 54800 | 54700 | 495 |
| 507 | 20231017 | 110700 | 1577023300 | 54800 | 54800 | 54900 | 54700 | 183 |
| 508 | 20231017 | 110600 | 1566992200 | 54900 | 54800 | 55000 | 54800 | 121 |
| 509 | 20231017 | 110500 | 1560348900 | 54800 | 54900 | 54900 | 54800 | 226 |
| 510 | 20231017 | 110400 | 1547958200 | 54900 | 55000 | 55000 | 54900 | 227 |
| 511 | 20231017 | 110300 | 1535490200 | 54900 | 54900 | 55000 | 54900 | 226 |
| 512 | 20231017 | 110200 | 1523078700 | 54900 | 55000 | 55000 | 54900 | 169 |
| 513 | 20231017 | 110100 | 1513795000 | 54900 | 54900 | 55100 | 54900 | 194 |
| 514 | 20231017 | 110000 | 1503137100 | 54900 | 55000 | 55100 | 54900 | 306 |
| 515 | 20231017 | 105900 | 1486314900 | 55000 | 55000 | 55000 | 54900 | 188 |
| 516 | 20231017 | 105800 | 1475984000 | 55100 | 55000 | 55100 | 54900 | 185 |
| 517 | 20231017 | 105700 | 1465805900 | 55000 | 55000 | 55100 | 54900 | 264 |
| 518 | 20231017 | 105600 | 1451290000 | 55000 | 54800 | 55100 | 54800 | 169 |
| 519 | 20231017 | 105500 | 1442011400 | 54700 | 54800 | 55100 | 54700 | 177 |
| 520 | 20231017 | 105400 | 1432302500 | 54900 | 54800 | 54900 | 54700 | 112 |
| 521 | 20231017 | 105300 | 1426161300 | 54700 | 54800 | 55000 | 54700 | 277 |
| 522 | 20231017 | 105200 | 1410967900 | 54900 | 54900 | 54900 | 54700 | 414 |
| 523 | 20231017 | 105100 | 1388283300 | 54900 | 54800 | 55000 | 54800 | 128 |
| 524 | 20231017 | 105000 | 1381255700 | 54800 | 54900 | 55000 | 54800 | 296 |
| 525 | 20231017 | 104900 | 1365015000 | 54800 | 54900 | 55100 | 54800 | 160 |
| 526 | 20231017 | 104800 | 1356232000 | 54900 | 54900 | 55000 | 54900 | 221 |
| 527 | 20231017 | 104700 | 1344093600 | 54900 | 54700 | 54900 | 54700 | 142 |
| 528 | 20231017 | 104600 | 1336315000 | 54800 | 54800 | 54800 | 54700 | 232 |
| 529 | 20231017 | 104500 | 1323606600 | 54900 | 54800 | 55000 | 54800 | 145 |
| 530 | 20231017 | 104400 | 1315644700 | 54900 | 54700 | 55000 | 54700 | 98 |
| 531 | 20231017 | 104300 | 1310274000 | 54700 | 54900 | 54900 | 54700 | 289 |
| 532 | 20231017 | 104200 | 1294443400 | 54800 | 54800 | 54900 | 54700 | 91 |
| 533 | 20231017 | 104100 | 1289456800 | 54700 | 54800 | 54900 | 54700 | 170 |
| 534 | 20231017 | 104000 | 1280137700 | 54900 | 54800 | 55000 | 54700 | 220 |
| 535 | 20231017 | 103900 | 1268083700 | 54800 | 54900 | 54900 | 54800 | 227 |
| 536 | 20231017 | 103800 | 1255636400 | 54900 | 54900 | 55000 | 54800 | 183 |
| 537 | 20231017 | 103700 | 1245594100 | 54800 | 55000 | 55000 | 54800 | 157 |
| 538 | 20231017 | 103600 | 1236980200 | 54900 | 54900 | 55000 | 54800 | 234 |
| 539 | 20231017 | 103500 | 1224150500 | 54900 | 55000 | 55000 | 54800 | 484 |
| 540 | 20231017 | 103400 | 1197599100 | 55000 | 54800 | 55000 | 54800 | 158 |
| 541 | 20231017 | 103300 | 1188931000 | 54800 | 54900 | 55000 | 54800 | 283 |
| 542 | 20231017 | 103200 | 1173390300 | 54900 | 54900 | 55100 | 54900 | 141 |
| 543 | 20231017 | 103100 | 1165635800 | 55000 | 54900 | 55100 | 54900 | 206 |
| 544 | 20231017 | 103000 | 1154315300 | 54900 | 54900 | 55000 | 54800 | 103 |
| 545 | 20231017 | 102900 | 1148659100 | 54800 | 54900 | 55100 | 54800 | 305 |
| 546 | 20231017 | 102800 | 1131908000 | 54900 | 54900 | 55000 | 54900 | 107 |
| 547 | 20231017 | 102700 | 1126028800 | 54900 | 55000 | 55100 | 54900 | 321 |
| 548 | 20231017 | 102600 | 1108378800 | 55000 | 55000 | 55200 | 54900 | 368 |
| 549 | 20231017 | 102500 | 1088146500 | 55000 | 55200 | 55300 | 55000 | 148 |
| 550 | 20231017 | 102400 | 1079976100 | 55100 | 55100 | 55200 | 54900 | 162 |
| 551 | 20231017 | 102300 | 1071058900 | 55100 | 55200 | 55200 | 55000 | 182 |
| 552 | 20231017 | 102200 | 1061022600 | 55200 | 55100 | 55200 | 55000 | 234 |
| 553 | 20231017 | 102100 | 1048138900 | 55200 | 55200 | 55200 | 55100 | 147 |
| 554 | 20231017 | 102000 | 1040033500 | 55100 | 55000 | 55200 | 54900 | 75 |
| 555 | 20231017 | 101900 | 1035905000 | 55200 | 55200 | 55200 | 54800 | 664 |
| 556 | 20231017 | 101800 | 999402500 | 55300 | 55100 | 55300 | 55100 | 126 |
| 557 | 20231017 | 101700 | 992450300 | 55100 | 55100 | 55200 | 55000 | 191 |
| 558 | 20231017 | 101600 | 981924300 | 55100 | 54900 | 55200 | 54900 | 166 |
| 559 | 20231017 | 101500 | 972775000 | 55000 | 55100 | 55100 | 54900 | 226 |
| 560 | 20231017 | 101400 | 960343400 | 55100 | 55100 | 55200 | 55100 | 165 |
| 561 | 20231017 | 101300 | 951246400 | 55000 | 55000 | 55100 | 54900 | 137 |
| 562 | 20231017 | 101200 | 943719100 | 55000 | 55200 | 55200 | 55000 | 288 |
| 563 | 20231017 | 101100 | 927865000 | 55100 | 55100 | 55200 | 55100 | 201 |
| 564 | 20231017 | 101000 | 916774400 | 55200 | 55200 | 55200 | 55100 | 162 |
| 565 | 20231017 | 100900 | 907845100 | 55300 | 55000 | 55300 | 55000 | 146 |
| 566 | 20231017 | 100800 | 899796900 | 55000 | 55100 | 55200 | 55000 | 287 |
| 567 | 20231017 | 100700 | 883973400 | 55100 | 55000 | 55200 | 55000 | 258 |
| 568 | 20231017 | 100600 | 869756100 | 55000 | 55000 | 55100 | 54900 | 87 |
| 569 | 20231017 | 100500 | 864972400 | 54900 | 55100 | 55100 | 54900 | 358 |
| 570 | 20231017 | 100400 | 845281700 | 55000 | 55000 | 55100 | 54900 | 81 |
| 571 | 20231017 | 100300 | 840822900 | 54900 | 55000 | 55100 | 54900 | 146 |
| 572 | 20231017 | 100200 | 832791400 | 54900 | 55000 | 55100 | 54800 | 522 |
| 573 | 20231017 | 100100 | 804154800 | 55000 | 55100 | 55100 | 54900 | 137 |
| 574 | 20231017 | 100000 | 796618700 | 55000 | 54900 | 55100 | 54800 | 304 |
| 575 | 20231017 | 095900 | 779910900 | 54900 | 55000 | 55000 | 54900 | 111 |
| 576 | 20231017 | 095800 | 773815900 | 54900 | 55000 | 55000 | 54800 | 257 |
| 577 | 20231017 | 095700 | 759712100 | 54900 | 54900 | 54900 | 54800 | 102 |
| 578 | 20231017 | 095600 | 754117500 | 54900 | 54800 | 54900 | 54800 | 171 |
| 579 | 20231017 | 095500 | 744735400 | 54800 | 54800 | 54900 | 54800 | 231 |
| 580 | 20231017 | 095400 | 732074400 | 54900 | 54800 | 55000 | 54800 | 181 |
| 581 | 20231017 | 095300 | 722142000 | 54900 | 54800 | 54900 | 54800 | 211 |
| 582 | 20231017 | 095200 | 710576700 | 54800 | 54800 | 55000 | 54800 | 108 |
| 583 | 20231017 | 095100 | 704647600 | 54800 | 54900 | 54900 | 54800 | 207 |
| 584 | 20231017 | 095000 | 693296300 | 54800 | 54800 | 55000 | 54800 | 226 |
| 585 | 20231017 | 094900 | 680897300 | 55000 | 54900 | 55000 | 54700 | 148 |
| 586 | 20231017 | 094800 | 672777700 | 54800 | 54800 | 54900 | 54700 | 214 |
| 587 | 20231017 | 094700 | 661065300 | 54800 | 54800 | 54900 | 54700 | 187 |
| 588 | 20231017 | 094600 | 650814100 | 54700 | 54600 | 54800 | 54600 | 180 |
| 589 | 20231017 | 094500 | 640959100 | 54700 | 54900 | 54900 | 54600 | 768 |
| 590 | 20231017 | 094400 | 598896200 | 54800 | 54900 | 54900 | 54800 | 227 |
| 591 | 20231017 | 094300 | 586454200 | 54800 | 54700 | 55000 | 54700 | 512 |
| 592 | 20231017 | 094200 | 558358100 | 54800 | 54600 | 54800 | 54600 | 136 |
| 593 | 20231017 | 094100 | 550922500 | 54600 | 54700 | 54800 | 54600 | 415 |
| 594 | 20231017 | 094000 | 528226700 | 54700 | 54800 | 54800 | 54700 | 124 |
| 595 | 20231017 | 093900 | 521438900 | 54700 | 54800 | 54900 | 54700 | 373 |
| 596 | 20231017 | 093800 | 500995600 | 54800 | 54800 | 54900 | 54800 | 174 |
| 597 | 20231017 | 093700 | 491455500 | 54800 | 54800 | 55000 | 54800 | 307 |
| 598 | 20231017 | 093600 | 474612100 | 54800 | 54800 | 54900 | 54800 | 148 |
| 599 | 20231017 | 093500 | 466496900 | 54800 | 54900 | 54900 | 54800 | 160 |
| 600 | 20231017 | 093400 | 457721400 | 54900 | 55000 | 55100 | 54800 | 277 |
| 601 | 20231017 | 093300 | 442519100 | 55000 | 55000 | 55100 | 54900 | 242 |
| 602 | 20231017 | 093200 | 429213200 | 55000 | 55100 | 55200 | 55000 | 772 |
| 603 | 20231017 | 093100 | 386690700 | 55100 | 55000 | 55200 | 55000 | 219 |
| 604 | 20231017 | 093000 | 374623700 | 55000 | 54900 | 55200 | 54900 | 1016 |
| 605 | 20231017 | 092900 | 318645500 | 54900 | 55100 | 55100 | 54900 | 605 |
| 606 | 20231017 | 092800 | 285370800 | 55100 | 55100 | 55200 | 55100 | 209 |
| 607 | 20231017 | 092700 | 273844900 | 55100 | 55000 | 55200 | 55000 | 303 |
| 608 | 20231017 | 092600 | 257166500 | 55100 | 55100 | 55200 | 55000 | 222 |
| 609 | 20231017 | 092500 | 244940600 | 55100 | 55100 | 55100 | 55000 | 128 |
| 610 | 20231017 | 092400 | 237896500 | 55100 | 55000 | 55200 | 55000 | 212 |
| 611 | 20231017 | 092300 | 226223000 | 55000 | 55100 | 55100 | 55000 | 132 |
| 612 | 20231017 | 092200 | 218955500 | 55100 | 55000 | 55200 | 55000 | 114 |
| 613 | 20231017 | 092100 | 212671000 | 55100 | 55100 | 55200 | 55100 | 331 |
| 614 | 20231017 | 092000 | 194427100 | 55100 | 55300 | 55300 | 55100 | 366 |
| 615 | 20231017 | 091900 | 174237600 | 55200 | 55200 | 55200 | 55100 | 175 |
| 616 | 20231017 | 091800 | 164583800 | 55200 | 55300 | 55300 | 55200 | 219 |
| 617 | 20231017 | 091700 | 152492900 | 55200 | 55300 | 55400 | 55200 | 249 |
| 618 | 20231017 | 091600 | 138734300 | 55400 | 55400 | 55400 | 55400 | 105 |
| 619 | 20231017 | 091500 | 132917300 | 55400 | 55300 | 55400 | 55300 | 11 |
| 620 | 20231017 | 091400 | 132308200 | 55300 | 55400 | 55400 | 55300 | 154 |
| 621 | 20231017 | 091300 | 123784400 | 55300 | 55400 | 55400 | 55300 | 9 |
| 622 | 20231017 | 091200 | 123286400 | 55500 | 55300 | 55500 | 55300 | 54 |
| 623 | 20231017 | 091100 | 120299300 | 55400 | 55300 | 55400 | 55300 | 42 |
| 624 | 20231017 | 091000 | 117973400 | 55300 | 55300 | 55400 | 55200 | 89 |
| 625 | 20231017 | 090900 | 113051400 | 55300 | 55300 | 55500 | 55200 | 415 |
| 626 | 20231017 | 090800 | 90104700 | 55400 | 55400 | 55500 | 55400 | 115 |
| 627 | 20231017 | 090700 | 83732700 | 55400 | 55500 | 55500 | 55300 | 251 |
| 628 | 20231017 | 090600 | 69837200 | 55500 | 55400 | 55500 | 55300 | 99 |
| 629 | 20231017 | 090500 | 64352400 | 55300 | 55300 | 55400 | 55300 | 67 |
| 630 | 20231017 | 090400 | 60641100 | 55300 | 55400 | 55400 | 55300 | 78 |
| 631 | 20231017 | 090300 | 56326100 | 55300 | 55400 | 55500 | 55300 | 362 |
| 632 | 20231017 | 090200 | 36267800 | 55400 | 55500 | 55500 | 55300 | 111 |
| 633 | 20231017 | 090100 | 30120300 | 55500 | 55400 | 55500 | 55400 | 136 |
| 634 | 20231017 | 090000 | 22585700 | 55400 | 55400 | 55400 | 55300 | 408 |