30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 3 | 20231017 | 183800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231017 | 183700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231017 | 183600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231017 | 183500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231017 | 183400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231017 | 183300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231017 | 183200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231017 | 183100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231017 | 183000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231017 | 182900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231017 | 182800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231017 | 182700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231017 | 182600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231017 | 182500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231017 | 182400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231017 | 182300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231017 | 182200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231017 | 182100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231017 | 182000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231017 | 181900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231017 | 181800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231017 | 181700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231017 | 181600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231017 | 181500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231017 | 181400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231017 | 181300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231017 | 181200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231017 | 181100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231017 | 181000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231017 | 180900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 33 | 20231017 | 180800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231017 | 180700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231017 | 180600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231017 | 180500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231017 | 180400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231017 | 180300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231017 | 180200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231017 | 180100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231017 | 180000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231017 | 175900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231017 | 175800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231017 | 175700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231017 | 175600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231017 | 175500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231017 | 175400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231017 | 175300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231017 | 175200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231017 | 175100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231017 | 175000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231017 | 174900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231017 | 174800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231017 | 174700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231017 | 174600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231017 | 174500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231017 | 174400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231017 | 174300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231017 | 174200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231017 | 174100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231017 | 174000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231017 | 173900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 63 | 20231017 | 173800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231017 | 173700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231017 | 173600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231017 | 173500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231017 | 173400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231017 | 173300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231017 | 173200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231017 | 173100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231017 | 173000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231017 | 172900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231017 | 172800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231017 | 172700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231017 | 172600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231017 | 172500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231017 | 172400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231017 | 172300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231017 | 172200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231017 | 172100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231017 | 172000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231017 | 171900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231017 | 171800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231017 | 171700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231017 | 171600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231017 | 171500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231017 | 171400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231017 | 171300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231017 | 171200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231017 | 171100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231017 | 171000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231017 | 170900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 93 | 20231017 | 170800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231017 | 170700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231017 | 170600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231017 | 170500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231017 | 170400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231017 | 170300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231017 | 170200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231017 | 170100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231017 | 170000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231017 | 165900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231017 | 165800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231017 | 165700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231017 | 165600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231017 | 165500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231017 | 165400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231017 | 165300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231017 | 165200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231017 | 165100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231017 | 165000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231017 | 164900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231017 | 164800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231017 | 164700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231017 | 164600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231017 | 164500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231017 | 164400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231017 | 164300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231017 | 164200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231017 | 164100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231017 | 164000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231017 | 163900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 123 | 20231017 | 163800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231017 | 163700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231017 | 163600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231017 | 163500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231017 | 163400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231017 | 163300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231017 | 163200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231017 | 163100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231017 | 163000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231017 | 162900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231017 | 162800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231017 | 162700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231017 | 162600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231017 | 162500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231017 | 162400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231017 | 162300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231017 | 162200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231017 | 162100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231017 | 162000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231017 | 161900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231017 | 161800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231017 | 161700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231017 | 161600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231017 | 161500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231017 | 161400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231017 | 161300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231017 | 161200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231017 | 161100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231017 | 161000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231017 | 160900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 153 | 20231017 | 160800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231017 | 160700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231017 | 160600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231017 | 160500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231017 | 160400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231017 | 160300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231017 | 160200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231017 | 160100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231017 | 160000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231017 | 155900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231017 | 155800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231017 | 155700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231017 | 155600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231017 | 155500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231017 | 155400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231017 | 155300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231017 | 155200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231017 | 155100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231017 | 155000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231017 | 154900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231017 | 154800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231017 | 154700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231017 | 154600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231017 | 154500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231017 | 154400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231017 | 154300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231017 | 154200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231017 | 154100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231017 | 154000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231017 | 153900 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 183 | 20231017 | 153800 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231017 | 153700 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20231017 | 153600 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20231017 | 153500 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20231017 | 153400 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20231017 | 153300 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20231017 | 153200 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20231017 | 153100 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20231017 | 153000 | 4245502700 | 56100 | 56100 | 56100 | 56100 | 5032 |
| 192 | 20231017 | 152900 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20231017 | 152800 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20231017 | 152700 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20231017 | 152600 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20231017 | 152500 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20231017 | 152400 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20231017 | 152300 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20231017 | 152200 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20231017 | 152100 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20231017 | 152000 | 3963207500 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20231017 | 151900 | 3963207500 | 56100 | 56100 | 56200 | 56000 | 510 |
| 203 | 20231017 | 151800 | 3934611700 | 56100 | 56000 | 56100 | 55900 | 252 |
| 204 | 20231017 | 151700 | 3920510200 | 56000 | 56100 | 56100 | 55900 | 405 |
| 205 | 20231017 | 151600 | 3897845300 | 56000 | 56000 | 56100 | 55900 | 442 |
| 206 | 20231017 | 151500 | 3873122400 | 56000 | 56000 | 56100 | 55900 | 417 |
| 207 | 20231017 | 151400 | 3849779800 | 56000 | 56000 | 56100 | 55900 | 383 |
| 208 | 20231017 | 151300 | 3828336900 | 56000 | 56000 | 56100 | 55900 | 243 |
| 209 | 20231017 | 151200 | 3814742100 | 55900 | 56100 | 56100 | 55900 | 653 |
| 210 | 20231017 | 151100 | 3778176500 | 56000 | 56000 | 56100 | 56000 | 517 |
| 211 | 20231017 | 151000 | 3749223100 | 56000 | 55900 | 56100 | 55900 | 771 |
| 212 | 20231017 | 150900 | 3706051000 | 55900 | 55900 | 56000 | 55900 | 865 |
| 213 | 20231017 | 150800 | 3657642200 | 55900 | 55900 | 56000 | 55900 | 436 |
| 214 | 20231017 | 150700 | 3633257600 | 56000 | 56000 | 56000 | 55900 | 389 |
| 215 | 20231017 | 150600 | 3611507500 | 55900 | 56100 | 56100 | 55900 | 471 |
| 216 | 20231017 | 150500 | 3585153500 | 56000 | 56100 | 56100 | 56000 | 357 |
| 217 | 20231017 | 150400 | 3565159700 | 56100 | 56100 | 56100 | 56000 | 271 |
| 218 | 20231017 | 150300 | 3549981600 | 56000 | 56000 | 56100 | 55900 | 518 |
| 219 | 20231017 | 150200 | 3520984000 | 56100 | 56100 | 56100 | 56000 | 447 |
| 220 | 20231017 | 150100 | 3495942300 | 56100 | 56000 | 56100 | 56000 | 295 |
| 221 | 20231017 | 150000 | 3479420600 | 56000 | 56000 | 56100 | 56000 | 334 |
| 222 | 20231017 | 145900 | 3460712800 | 56100 | 56000 | 56100 | 56000 | 521 |
| 223 | 20231017 | 145800 | 3431506600 | 56000 | 56100 | 56200 | 56000 | 815 |
| 224 | 20231017 | 145700 | 3385802100 | 56100 | 56000 | 56200 | 56000 | 1767 |
| 225 | 20231017 | 145600 | 3286694300 | 56000 | 56000 | 56100 | 56000 | 483 |
| 226 | 20231017 | 145500 | 3259644800 | 56000 | 56000 | 56100 | 56000 | 332 |
| 227 | 20231017 | 145400 | 3241047200 | 56000 | 56100 | 56100 | 56000 | 256 |
| 228 | 20231017 | 145300 | 3226709200 | 56100 | 56000 | 56100 | 56000 | 170 |
| 229 | 20231017 | 145200 | 3217187600 | 56000 | 56100 | 56100 | 56000 | 284 |
| 230 | 20231017 | 145100 | 3201279900 | 56100 | 56000 | 56100 | 56000 | 153 |
| 231 | 20231017 | 145000 | 3192709900 | 56000 | 56100 | 56100 | 56000 | 145 |
| 232 | 20231017 | 144900 | 3184587900 | 56000 | 56000 | 56100 | 56000 | 232 |
| 233 | 20231017 | 144800 | 3171583100 | 56100 | 56100 | 56200 | 56000 | 928 |
| 234 | 20231017 | 144700 | 3119546100 | 56000 | 56100 | 56100 | 56000 | 638 |
| 235 | 20231017 | 144600 | 3083810900 | 56200 | 56100 | 56200 | 56000 | 2883 |
| 236 | 20231017 | 144500 | 2922213000 | 56200 | 56100 | 56200 | 56100 | 313 |
| 237 | 20231017 | 144400 | 2904641800 | 56100 | 56300 | 56300 | 56100 | 1543 |
| 238 | 20231017 | 144300 | 2817912100 | 56300 | 56300 | 56400 | 56200 | 304 |
| 239 | 20231017 | 144200 | 2800806300 | 56200 | 56200 | 56400 | 56200 | 445 |
| 240 | 20231017 | 144100 | 2775762600 | 56200 | 56300 | 56400 | 56200 | 852 |
| 241 | 20231017 | 144000 | 2727814300 | 56400 | 56400 | 56400 | 56300 | 229 |
| 242 | 20231017 | 143900 | 2714911700 | 56400 | 56400 | 56500 | 56400 | 146 |
| 243 | 20231017 | 143800 | 2706672600 | 56400 | 56400 | 56500 | 56300 | 351 |
| 244 | 20231017 | 143700 | 2686891100 | 56300 | 56300 | 56400 | 56300 | 185 |
| 245 | 20231017 | 143600 | 2676474300 | 56300 | 56300 | 56400 | 56300 | 161 |
| 246 | 20231017 | 143500 | 2667407100 | 56400 | 56300 | 56400 | 56300 | 171 |
| 247 | 20231017 | 143400 | 2657775900 | 56400 | 56300 | 56400 | 56300 | 276 |
| 248 | 20231017 | 143300 | 2642226100 | 56300 | 56200 | 56400 | 56200 | 245 |
| 249 | 20231017 | 143200 | 2628440100 | 56200 | 56300 | 56400 | 56200 | 907 |
| 250 | 20231017 | 143100 | 2577377000 | 56300 | 56300 | 56400 | 56300 | 184 |
| 251 | 20231017 | 143000 | 2567015000 | 56300 | 56300 | 56400 | 56300 | 517 |
| 252 | 20231017 | 142900 | 2537879400 | 56300 | 56400 | 56500 | 56300 | 1411 |
| 253 | 20231017 | 142800 | 2458354500 | 56400 | 56400 | 56500 | 56400 | 143 |
| 254 | 20231017 | 142700 | 2450288100 | 56400 | 56500 | 56600 | 56400 | 300 |
| 255 | 20231017 | 142600 | 2433341600 | 56500 | 56500 | 56600 | 56500 | 151 |
| 256 | 20231017 | 142500 | 2424808600 | 56500 | 56500 | 56600 | 56500 | 199 |
| 257 | 20231017 | 142400 | 2413563500 | 56600 | 56600 | 56600 | 56500 | 130 |
| 258 | 20231017 | 142300 | 2406215200 | 56500 | 56600 | 56600 | 56500 | 200 |
| 259 | 20231017 | 142200 | 2394913800 | 56500 | 56500 | 56600 | 56500 | 219 |
| 260 | 20231017 | 142100 | 2382538300 | 56500 | 56500 | 56600 | 56500 | 273 |
| 261 | 20231017 | 142000 | 2367112300 | 56500 | 56600 | 56600 | 56500 | 1268 |
| 262 | 20231017 | 141900 | 2295469200 | 56600 | 56500 | 56600 | 56500 | 195 |
| 263 | 20231017 | 141800 | 2284449600 | 56500 | 56600 | 56700 | 56500 | 596 |
| 264 | 20231017 | 141700 | 2250741100 | 56600 | 56700 | 56700 | 56600 | 134 |
| 265 | 20231017 | 141600 | 2243155000 | 56600 | 56600 | 56700 | 56600 | 184 |
| 266 | 20231017 | 141500 | 2232739700 | 56600 | 56600 | 56700 | 56600 | 162 |
| 267 | 20231017 | 141400 | 2223569700 | 56700 | 56600 | 56700 | 56600 | 190 |
| 268 | 20231017 | 141300 | 2212814300 | 56600 | 56600 | 56700 | 56600 | 185 |
| 269 | 20231017 | 141200 | 2202341800 | 56600 | 56600 | 56700 | 56600 | 169 |
| 270 | 20231017 | 141100 | 2192775100 | 56600 | 56600 | 56700 | 56600 | 149 |
| 271 | 20231017 | 141000 | 2184340200 | 56600 | 56600 | 56700 | 56600 | 524 |
| 272 | 20231017 | 140900 | 2154680500 | 56600 | 56700 | 56700 | 56600 | 179 |
| 273 | 20231017 | 140800 | 2144548200 | 56600 | 56600 | 56700 | 56600 | 182 |
| 274 | 20231017 | 140700 | 2134243700 | 56600 | 56600 | 56700 | 56600 | 225 |
| 275 | 20231017 | 140600 | 2121497000 | 56700 | 56600 | 56700 | 56600 | 179 |
| 276 | 20231017 | 140500 | 2111364700 | 56600 | 56600 | 56700 | 56600 | 542 |
| 277 | 20231017 | 140400 | 2080684600 | 56600 | 56700 | 56700 | 56600 | 188 |
| 278 | 20231017 | 140300 | 2070039500 | 56600 | 56700 | 56700 | 56600 | 173 |
| 279 | 20231017 | 140200 | 2060245400 | 56700 | 56600 | 56700 | 56600 | 202 |
| 280 | 20231017 | 140100 | 2048806800 | 56600 | 56600 | 56700 | 56600 | 322 |
| 281 | 20231017 | 140000 | 2030578000 | 56700 | 56700 | 56800 | 56600 | 123 |
| 282 | 20231017 | 135900 | 2023609800 | 56700 | 56700 | 56800 | 56700 | 126 |
| 283 | 20231017 | 135800 | 2016465400 | 56700 | 56700 | 56800 | 56700 | 294 |
| 284 | 20231017 | 135700 | 1999794400 | 56800 | 56700 | 56800 | 56700 | 114 |
| 285 | 20231017 | 135600 | 1993329100 | 56700 | 56700 | 56800 | 56700 | 319 |
| 286 | 20231017 | 135500 | 1975240000 | 56700 | 56800 | 56800 | 56700 | 132 |
| 287 | 20231017 | 135400 | 1967753500 | 56800 | 56800 | 56900 | 56700 | 132 |
| 288 | 20231017 | 135300 | 1960258100 | 56700 | 56900 | 57000 | 56700 | 967 |
| 289 | 20231017 | 135200 | 1905292100 | 56900 | 56900 | 57000 | 56900 | 103 |
| 290 | 20231017 | 135100 | 1899430400 | 56900 | 57000 | 57000 | 56900 | 91 |
| 291 | 20231017 | 135000 | 1894252400 | 56900 | 56900 | 57000 | 56900 | 114 |
| 292 | 20231017 | 134900 | 1887765100 | 56900 | 57000 | 57000 | 56900 | 21 |
| 293 | 20231017 | 134800 | 1886569200 | 56900 | 56900 | 57000 | 56900 | 57 |
| 294 | 20231017 | 134700 | 1883322900 | 57000 | 57000 | 57000 | 56900 | 25 |
| 295 | 20231017 | 134600 | 1881898600 | 56900 | 57000 | 57000 | 56900 | 26 |
| 296 | 20231017 | 134500 | 1880417700 | 57000 | 56900 | 57000 | 56900 | 22 |
| 297 | 20231017 | 134400 | 1879164500 | 56900 | 56900 | 57000 | 56900 | 4 |
| 298 | 20231017 | 134300 | 1878936700 | 57000 | 56900 | 57000 | 56900 | 18 |
| 299 | 20231017 | 134200 | 1877911300 | 57000 | 56900 | 57000 | 56900 | 14 |
| 300 | 20231017 | 134100 | 1877113900 | 56900 | 57000 | 57000 | 56900 | 16 |
| 301 | 20231017 | 134000 | 1876202500 | 57000 | 56900 | 57000 | 56800 | 64 |
| 302 | 20231017 | 133900 | 1872561400 | 56900 | 57000 | 57000 | 56800 | 780 |
| 303 | 20231017 | 133800 | 1828166400 | 56900 | 57100 | 57100 | 56900 | 226 |
| 304 | 20231017 | 133700 | 1815288100 | 57000 | 57100 | 57100 | 57000 | 19 |
| 305 | 20231017 | 133600 | 1814204300 | 57000 | 57100 | 57100 | 57000 | 8 |
| 306 | 20231017 | 133500 | 1813747600 | 57100 | 57000 | 57100 | 57000 | 20 |
| 307 | 20231017 | 133400 | 1812606900 | 57100 | 57100 | 57100 | 57000 | 120 |
| 308 | 20231017 | 133300 | 1805765500 | 57000 | 56900 | 57000 | 56900 | 182 |
| 309 | 20231017 | 133200 | 1795393000 | 56900 | 57000 | 57000 | 56900 | 21 |
| 310 | 20231017 | 133100 | 1794196500 | 57000 | 56900 | 57000 | 56900 | 19 |
| 311 | 20231017 | 133000 | 1793114400 | 56900 | 57000 | 57000 | 56900 | 12 |
| 312 | 20231017 | 132900 | 1792430900 | 56900 | 57000 | 57000 | 56900 | 41 |
| 313 | 20231017 | 132800 | 1790097300 | 57000 | 56900 | 57000 | 56900 | 26 |
| 314 | 20231017 | 132700 | 1788617800 | 57000 | 57100 | 57100 | 56900 | 369 |
| 315 | 20231017 | 132600 | 1767591700 | 57100 | 57100 | 57100 | 57100 | 7 |
| 316 | 20231017 | 132500 | 1767192000 | 57000 | 57000 | 57100 | 57000 | 18 |
| 317 | 20231017 | 132400 | 1766165300 | 57100 | 57000 | 57100 | 57000 | 11 |
| 318 | 20231017 | 132300 | 1765537600 | 57000 | 57000 | 57000 | 56900 | 122 |
| 319 | 20231017 | 132200 | 1758584200 | 57000 | 56900 | 57000 | 56900 | 13 |
| 320 | 20231017 | 132100 | 1757843700 | 57000 | 57000 | 57000 | 57000 | 9 |
| 321 | 20231017 | 132000 | 1757330700 | 56900 | 57000 | 57000 | 56900 | 8 |
| 322 | 20231017 | 131900 | 1756875200 | 57000 | 56900 | 57000 | 56900 | 15 |
| 323 | 20231017 | 131800 | 1756020700 | 57000 | 56900 | 57000 | 56900 | 16 |
| 324 | 20231017 | 131700 | 1755109600 | 57000 | 56900 | 57000 | 56800 | 117 |
| 325 | 20231017 | 131600 | 1748452100 | 56900 | 56800 | 56900 | 56700 | 465 |
| 326 | 20231017 | 131500 | 1722064200 | 56800 | 57000 | 57000 | 56800 | 529 |
| 327 | 20231017 | 131400 | 1691967000 | 57000 | 57000 | 57000 | 57000 | 47 |
| 328 | 20231017 | 131300 | 1689288000 | 57000 | 57000 | 57000 | 56900 | 29 |
| 329 | 20231017 | 131200 | 1687636000 | 56900 | 57000 | 57000 | 56900 | 14 |
| 330 | 20231017 | 131100 | 1686838400 | 57000 | 56900 | 57000 | 56900 | 12 |
| 331 | 20231017 | 131000 | 1686154900 | 57000 | 56900 | 57000 | 56900 | 56 |
| 332 | 20231017 | 130900 | 1682967600 | 56900 | 57000 | 57000 | 56900 | 17 |
| 333 | 20231017 | 130800 | 1681999100 | 56900 | 57000 | 57000 | 56900 | 12 |
| 334 | 20231017 | 130700 | 1681315600 | 57000 | 56900 | 57000 | 56900 | 11 |
| 335 | 20231017 | 130600 | 1680689000 | 56900 | 57000 | 57000 | 56900 | 48 |
| 336 | 20231017 | 130500 | 1677954000 | 57000 | 57000 | 57000 | 57000 | 13 |
| 337 | 20231017 | 130400 | 1677213000 | 57000 | 57000 | 57000 | 57000 | 7 |
| 338 | 20231017 | 130300 | 1676814000 | 56900 | 56900 | 57000 | 56900 | 27 |
| 339 | 20231017 | 130200 | 1675277000 | 57000 | 57000 | 57000 | 57000 | 16 |
| 340 | 20231017 | 130100 | 1674365000 | 57000 | 57000 | 57100 | 57000 | 18 |
| 341 | 20231017 | 130000 | 1673338100 | 57000 | 57000 | 57000 | 57000 | 21 |
| 342 | 20231017 | 125900 | 1672141100 | 57000 | 57000 | 57000 | 57000 | 71 |
| 343 | 20231017 | 125800 | 1668094100 | 57000 | 56800 | 57000 | 56800 | 441 |
| 344 | 20231017 | 125700 | 1642992400 | 56800 | 56900 | 56900 | 56800 | 11 |
| 345 | 20231017 | 125600 | 1642367100 | 56900 | 56700 | 56900 | 56700 | 12 |
| 346 | 20231017 | 125500 | 1641685300 | 56700 | 56700 | 56900 | 56700 | 215 |
| 347 | 20231017 | 125400 | 1629483300 | 56800 | 56800 | 56900 | 56700 | 114 |
| 348 | 20231017 | 125300 | 1623008500 | 56900 | 56800 | 56900 | 56700 | 40 |
| 349 | 20231017 | 125200 | 1620736500 | 56900 | 56800 | 56900 | 56600 | 1288 |
| 350 | 20231017 | 125100 | 1547672700 | 56800 | 56800 | 56900 | 56700 | 67 |
| 351 | 20231017 | 125000 | 1543867900 | 56700 | 57000 | 57000 | 56700 | 1899 |
| 352 | 20231017 | 124900 | 1435961700 | 56900 | 56900 | 56900 | 56900 | 24 |
| 353 | 20231017 | 124800 | 1434596100 | 57000 | 56900 | 57000 | 56900 | 57 |
| 354 | 20231017 | 124700 | 1431351800 | 57000 | 56900 | 57000 | 56900 | 325 |
| 355 | 20231017 | 124600 | 1412858500 | 57000 | 56900 | 57000 | 56900 | 19 |
| 356 | 20231017 | 124500 | 1411776000 | 56900 | 57000 | 57000 | 56900 | 377 |
| 357 | 20231017 | 124400 | 1390314500 | 57000 | 57000 | 57000 | 56900 | 49 |
| 358 | 20231017 | 124300 | 1387523800 | 56900 | 57000 | 57000 | 56900 | 70 |
| 359 | 20231017 | 124200 | 1383537600 | 56900 | 57000 | 57000 | 56900 | 74 |
| 360 | 20231017 | 124100 | 1379325800 | 56900 | 57000 | 57000 | 56900 | 179 |
| 361 | 20231017 | 124000 | 1369124700 | 57100 | 57000 | 57100 | 57000 | 109 |
| 362 | 20231017 | 123900 | 1362911000 | 56900 | 57100 | 57100 | 56900 | 376 |
| 363 | 20231017 | 123800 | 1341495500 | 57100 | 57100 | 57100 | 56900 | 308 |
| 364 | 20231017 | 123700 | 1323924400 | 57100 | 57000 | 57100 | 57000 | 420 |
| 365 | 20231017 | 123600 | 1299970700 | 57000 | 57200 | 57200 | 57000 | 68 |
| 366 | 20231017 | 123500 | 1296087800 | 57200 | 57100 | 57200 | 57100 | 26 |
| 367 | 20231017 | 123400 | 1294602500 | 57100 | 57100 | 57200 | 57100 | 16 |
| 368 | 20231017 | 123300 | 1293688000 | 57200 | 57100 | 57200 | 57100 | 148 |
| 369 | 20231017 | 123200 | 1285234200 | 57100 | 57000 | 57100 | 57000 | 46 |
| 370 | 20231017 | 123100 | 1282608100 | 57100 | 57100 | 57100 | 57100 | 13 |
| 371 | 20231017 | 123000 | 1281865800 | 57000 | 57100 | 57100 | 56900 | 517 |
| 372 | 20231017 | 122900 | 1252411700 | 57100 | 57100 | 57200 | 57100 | 194 |
| 373 | 20231017 | 122800 | 1241333600 | 57100 | 57200 | 57200 | 57100 | 24 |
| 374 | 20231017 | 122700 | 1239962400 | 57100 | 57200 | 57200 | 57100 | 25 |
| 375 | 20231017 | 122600 | 1238533700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 376 | 20231017 | 122500 | 1238533700 | 57200 | 57100 | 57200 | 57100 | 48 |
| 377 | 20231017 | 122400 | 1235790400 | 57200 | 57100 | 57200 | 57100 | 216 |
| 378 | 20231017 | 122300 | 1223455900 | 57100 | 57100 | 57100 | 57100 | 27 |
| 379 | 20231017 | 122200 | 1221914200 | 57000 | 57100 | 57100 | 57000 | 15 |
| 380 | 20231017 | 122100 | 1221058200 | 57000 | 57100 | 57100 | 57000 | 37 |
| 381 | 20231017 | 122000 | 1218946500 | 57000 | 57200 | 57200 | 57000 | 13 |
| 382 | 20231017 | 121900 | 1218204100 | 57100 | 57300 | 57300 | 57000 | 199 |
| 383 | 20231017 | 121800 | 1206841400 | 57200 | 57100 | 57200 | 57100 | 321 |
| 384 | 20231017 | 121700 | 1188483500 | 57200 | 57100 | 57200 | 56900 | 356 |
| 385 | 20231017 | 121600 | 1168184100 | 57100 | 57000 | 57200 | 57000 | 122 |
| 386 | 20231017 | 121500 | 1161219600 | 57100 | 57100 | 57100 | 57000 | 74 |
| 387 | 20231017 | 121400 | 1156998200 | 57000 | 57100 | 57100 | 57000 | 25 |
| 388 | 20231017 | 121300 | 1155572500 | 57100 | 57000 | 57100 | 57000 | 35 |
| 389 | 20231017 | 121200 | 1153576400 | 57000 | 57100 | 57100 | 57000 | 34 |
| 390 | 20231017 | 121100 | 1151637700 | 57100 | 57000 | 57100 | 56900 | 275 |
| 391 | 20231017 | 121000 | 1135963800 | 56900 | 56900 | 57000 | 56900 | 63 |
| 392 | 20231017 | 120900 | 1132376700 | 57000 | 56900 | 57000 | 56900 | 27 |
| 393 | 20231017 | 120800 | 1130839600 | 56900 | 56900 | 57000 | 56900 | 324 |
| 394 | 20231017 | 120700 | 1112403200 | 56900 | 56900 | 57000 | 56900 | 75 |
| 395 | 20231017 | 120600 | 1108132700 | 56900 | 56900 | 57000 | 56900 | 92 |
| 396 | 20231017 | 120500 | 1102896400 | 56900 | 57000 | 57000 | 56900 | 27 |
| 397 | 20231017 | 120400 | 1101359300 | 56900 | 57100 | 57100 | 56900 | 172 |
| 398 | 20231017 | 120300 | 1091556400 | 57000 | 57000 | 57000 | 57000 | 61 |
| 399 | 20231017 | 120200 | 1088079400 | 57100 | 57000 | 57100 | 57000 | 20 |
| 400 | 20231017 | 120100 | 1086938700 | 57100 | 57000 | 57100 | 57000 | 36 |
| 401 | 20231017 | 120000 | 1084885900 | 57100 | 57000 | 57100 | 57000 | 42 |
| 402 | 20231017 | 115900 | 1082491200 | 57000 | 57000 | 57100 | 57000 | 234 |
| 403 | 20231017 | 115800 | 1069152400 | 57000 | 57100 | 57100 | 57000 | 45 |
| 404 | 20231017 | 115700 | 1066585300 | 57100 | 57100 | 57100 | 57000 | 39 |
| 405 | 20231017 | 115600 | 1064360100 | 57000 | 57100 | 57100 | 56900 | 170 |
| 406 | 20231017 | 115500 | 1054675900 | 56900 | 56900 | 56900 | 56900 | 15 |
| 407 | 20231017 | 115400 | 1053822400 | 57100 | 57000 | 57100 | 56900 | 377 |
| 408 | 20231017 | 115300 | 1032339000 | 57000 | 57000 | 57100 | 57000 | 36 |
| 409 | 20231017 | 115200 | 1030286300 | 57000 | 57100 | 57100 | 57000 | 65 |
| 410 | 20231017 | 115100 | 1026580600 | 57100 | 57200 | 57200 | 57100 | 224 |
| 411 | 20231017 | 115000 | 1013789400 | 57200 | 57200 | 57200 | 57200 | 8 |
| 412 | 20231017 | 114900 | 1013331800 | 57100 | 57100 | 57200 | 57100 | 68 |
| 413 | 20231017 | 114800 | 1009443000 | 57200 | 57100 | 57200 | 57100 | 48 |
| 414 | 20231017 | 114700 | 1006698400 | 57100 | 57100 | 57200 | 57100 | 249 |
| 415 | 20231017 | 114600 | 992480400 | 57000 | 57000 | 57100 | 56900 | 233 |
| 416 | 20231017 | 114500 | 979201400 | 57100 | 57000 | 57100 | 57000 | 29 |
| 417 | 20231017 | 114400 | 977547600 | 57100 | 57000 | 57100 | 57000 | 45 |
| 418 | 20231017 | 114300 | 974980800 | 57000 | 57100 | 57100 | 57000 | 26 |
| 419 | 20231017 | 114200 | 973498000 | 57000 | 57000 | 57100 | 57000 | 52 |
| 420 | 20231017 | 114100 | 970533300 | 57000 | 57000 | 57100 | 57000 | 542 |
| 421 | 20231017 | 114000 | 939635000 | 56900 | 57100 | 57100 | 56900 | 188 |
| 422 | 20231017 | 113900 | 928920200 | 57100 | 57100 | 57100 | 57000 | 91 |
| 423 | 20231017 | 113800 | 923731800 | 57100 | 57000 | 57100 | 57000 | 27 |
| 424 | 20231017 | 113700 | 922192000 | 57100 | 57000 | 57100 | 57000 | 32 |
| 425 | 20231017 | 113600 | 920366400 | 57000 | 57100 | 57100 | 57000 | 40 |
| 426 | 20231017 | 113500 | 918085600 | 57000 | 57000 | 57100 | 57000 | 26 |
| 427 | 20231017 | 113400 | 916602900 | 57000 | 57000 | 57100 | 57000 | 41 |
| 428 | 20231017 | 113300 | 914264600 | 57000 | 57100 | 57100 | 57000 | 32 |
| 429 | 20231017 | 113200 | 912439900 | 57000 | 57000 | 57100 | 57000 | 59 |
| 430 | 20231017 | 113100 | 909073400 | 57100 | 57000 | 57100 | 57000 | 674 |
| 431 | 20231017 | 113000 | 870654700 | 57000 | 56900 | 57000 | 56900 | 59 |
| 432 | 20231017 | 112900 | 867294500 | 56900 | 56900 | 57000 | 56900 | 31 |
| 433 | 20231017 | 112800 | 865529900 | 56900 | 57000 | 57000 | 56900 | 344 |
| 434 | 20231017 | 112700 | 845924400 | 57000 | 57000 | 57000 | 57000 | 32 |
| 435 | 20231017 | 112600 | 844100400 | 57000 | 57000 | 57100 | 57000 | 160 |
| 436 | 20231017 | 112500 | 834980300 | 57000 | 57100 | 57100 | 57000 | 37 |
| 437 | 20231017 | 112400 | 832871100 | 57000 | 57000 | 57000 | 57000 | 38 |
| 438 | 20231017 | 112300 | 830705100 | 57000 | 57000 | 57100 | 57000 | 33 |
| 439 | 20231017 | 112200 | 828824000 | 57000 | 57100 | 57100 | 57000 | 541 |
| 440 | 20231017 | 112100 | 797981000 | 57100 | 57100 | 57100 | 57100 | 39 |
| 441 | 20231017 | 112000 | 795754100 | 57100 | 57100 | 57200 | 57100 | 212 |
| 442 | 20231017 | 111900 | 783648400 | 57100 | 57100 | 57100 | 57100 | 26 |
| 443 | 20231017 | 111800 | 782163800 | 57100 | 57100 | 57100 | 57100 | 32 |
| 444 | 20231017 | 111700 | 780336600 | 57100 | 57100 | 57100 | 57100 | 149 |
| 445 | 20231017 | 111600 | 771828700 | 57200 | 57100 | 57200 | 57100 | 207 |
| 446 | 20231017 | 111500 | 760008900 | 57100 | 57100 | 57100 | 57100 | 36 |
| 447 | 20231017 | 111400 | 757953300 | 57100 | 57100 | 57200 | 57100 | 109 |
| 448 | 20231017 | 111300 | 751722500 | 57200 | 57100 | 57200 | 57100 | 192 |
| 449 | 20231017 | 111200 | 740759200 | 57100 | 57100 | 57100 | 57100 | 47 |
| 450 | 20231017 | 111100 | 738075500 | 57100 | 57100 | 57100 | 57100 | 21 |
| 451 | 20231017 | 111000 | 736876400 | 57200 | 57200 | 57200 | 57100 | 410 |
| 452 | 20231017 | 110900 | 713433600 | 57200 | 57200 | 57200 | 57200 | 98 |
| 453 | 20231017 | 110800 | 707828000 | 57200 | 57200 | 57200 | 57200 | 30 |
| 454 | 20231017 | 110700 | 706112000 | 57200 | 57300 | 57300 | 57200 | 46 |
| 455 | 20231017 | 110600 | 703480700 | 57200 | 57200 | 57200 | 57200 | 1 |
| 456 | 20231017 | 110500 | 703423500 | 57200 | 57200 | 57200 | 57200 | 244 |
| 457 | 20231017 | 110400 | 689466700 | 57200 | 57200 | 57300 | 57200 | 3 |
| 458 | 20231017 | 110300 | 689295000 | 57200 | 57200 | 57200 | 57100 | 77 |
| 459 | 20231017 | 110200 | 684891100 | 57200 | 57100 | 57200 | 57100 | 829 |
| 460 | 20231017 | 110100 | 637476000 | 57100 | 57200 | 57200 | 57100 | 88 |
| 461 | 20231017 | 110000 | 632451100 | 57100 | 57100 | 57100 | 57100 | 45 |
| 462 | 20231017 | 105900 | 629881600 | 57100 | 57100 | 57100 | 57100 | 40 |
| 463 | 20231017 | 105800 | 627597600 | 57100 | 57100 | 57200 | 57100 | 73 |
| 464 | 20231017 | 105700 | 623424400 | 57100 | 57100 | 57100 | 57100 | 27 |
| 465 | 20231017 | 105600 | 621882700 | 57100 | 57100 | 57100 | 57100 | 33 |
| 466 | 20231017 | 105500 | 619998400 | 57100 | 57100 | 57200 | 57100 | 26 |
| 467 | 20231017 | 105400 | 618513500 | 57100 | 57100 | 57100 | 57100 | 53 |
| 468 | 20231017 | 105300 | 615487200 | 57100 | 57200 | 57200 | 57100 | 232 |
| 469 | 20231017 | 105200 | 602238900 | 57100 | 57100 | 57100 | 57100 | 97 |
| 470 | 20231017 | 105100 | 596700200 | 57100 | 57100 | 57100 | 57100 | 48 |
| 471 | 20231017 | 105000 | 593959400 | 57100 | 57100 | 57100 | 57100 | 24 |
| 472 | 20231017 | 104900 | 592589000 | 57100 | 57100 | 57200 | 57100 | 26 |
| 473 | 20231017 | 104800 | 591104100 | 57100 | 57100 | 57100 | 57100 | 70 |
| 474 | 20231017 | 104700 | 587107100 | 57100 | 57100 | 57200 | 57100 | 55 |
| 475 | 20231017 | 104600 | 583966100 | 57100 | 57200 | 57200 | 57100 | 65 |
| 476 | 20231017 | 104500 | 580254400 | 57100 | 57100 | 57100 | 57100 | 48 |
| 477 | 20231017 | 104400 | 577513600 | 57100 | 57100 | 57100 | 57100 | 69 |
| 478 | 20231017 | 104300 | 573573700 | 57100 | 57100 | 57100 | 57100 | 100 |
| 479 | 20231017 | 104200 | 567863700 | 57200 | 57100 | 57200 | 57100 | 36 |
| 480 | 20231017 | 104100 | 565808000 | 57100 | 57100 | 57200 | 57100 | 51 |
| 481 | 20231017 | 104000 | 562895700 | 57100 | 57200 | 57200 | 57100 | 36 |
| 482 | 20231017 | 103900 | 560837800 | 57200 | 57200 | 57200 | 57100 | 227 |
| 483 | 20231017 | 103800 | 547875700 | 57200 | 57200 | 57200 | 57100 | 130 |
| 484 | 20231017 | 103700 | 540440200 | 57200 | 57200 | 57200 | 57200 | 0 |
| 485 | 20231017 | 103600 | 540440200 | 57200 | 57300 | 57300 | 57200 | 122 |
| 486 | 20231017 | 103500 | 533460600 | 57200 | 57200 | 57300 | 57200 | 86 |
| 487 | 20231017 | 103400 | 528538200 | 57300 | 57200 | 57300 | 57200 | 12 |
| 488 | 20231017 | 103300 | 527851500 | 57200 | 57500 | 57500 | 57200 | 2232 |
| 489 | 20231017 | 103200 | 399630600 | 57500 | 57600 | 57600 | 57500 | 29 |
| 490 | 20231017 | 103100 | 397961100 | 57500 | 57500 | 57500 | 57500 | 2 |
| 491 | 20231017 | 103000 | 397846100 | 57500 | 57500 | 57500 | 57500 | 1 |
| 492 | 20231017 | 102900 | 397788600 | 57500 | 57600 | 57600 | 57500 | 32 |
| 493 | 20231017 | 102800 | 395948500 | 57500 | 57500 | 57600 | 57500 | 60 |
| 494 | 20231017 | 102700 | 392498200 | 57500 | 57600 | 57600 | 57500 | 7 |
| 495 | 20231017 | 102600 | 392095100 | 57600 | 57600 | 57600 | 57500 | 267 |
| 496 | 20231017 | 102500 | 376730100 | 57600 | 57600 | 57700 | 57600 | 163 |
| 497 | 20231017 | 102400 | 367341200 | 57600 | 57600 | 57600 | 57600 | 201 |
| 498 | 20231017 | 102300 | 355763600 | 57600 | 57600 | 57600 | 57600 | 56 |
| 499 | 20231017 | 102200 | 352538000 | 57600 | 57600 | 57600 | 57600 | 24 |
| 500 | 20231017 | 102100 | 351155600 | 57600 | 57600 | 57600 | 57600 | 2 |
| 501 | 20231017 | 102000 | 351040400 | 57600 | 57600 | 57600 | 57600 | 5 |
| 502 | 20231017 | 101900 | 350752400 | 57700 | 57700 | 57700 | 57700 | 0 |
| 503 | 20231017 | 101800 | 350752400 | 57700 | 57700 | 57700 | 57700 | 2 |
| 504 | 20231017 | 101700 | 350637000 | 57600 | 57600 | 57600 | 57600 | 5 |
| 505 | 20231017 | 101600 | 350349000 | 57700 | 57700 | 57700 | 57700 | 18 |
| 506 | 20231017 | 101500 | 349310400 | 57700 | 57700 | 57700 | 57700 | 20 |
| 507 | 20231017 | 101400 | 348156400 | 57600 | 57600 | 57700 | 57600 | 18 |
| 508 | 20231017 | 101300 | 347118500 | 57600 | 57600 | 57600 | 57600 | 0 |
| 509 | 20231017 | 101200 | 347118500 | 57600 | 57600 | 57600 | 57600 | 0 |
| 510 | 20231017 | 101100 | 347118500 | 57600 | 57600 | 57600 | 57600 | 43 |
| 511 | 20231017 | 101000 | 344641700 | 57700 | 57600 | 57700 | 57600 | 20 |
| 512 | 20231017 | 100900 | 343489600 | 57600 | 57600 | 57600 | 57600 | 66 |
| 513 | 20231017 | 100800 | 339688000 | 57500 | 57500 | 57500 | 57500 | 7 |
| 514 | 20231017 | 100700 | 339285500 | 57600 | 57600 | 57600 | 57600 | 1 |
| 515 | 20231017 | 100600 | 339227900 | 57500 | 57500 | 57500 | 57500 | 1 |
| 516 | 20231017 | 100500 | 339170400 | 57500 | 57500 | 57600 | 57500 | 7 |
| 517 | 20231017 | 100400 | 338767800 | 57500 | 57500 | 57500 | 57500 | 1 |
| 518 | 20231017 | 100300 | 338710300 | 57500 | 57600 | 57600 | 57500 | 95 |
| 519 | 20231017 | 100200 | 333238700 | 57600 | 57600 | 57600 | 57500 | 998 |
| 520 | 20231017 | 100100 | 275838700 | 57600 | 57600 | 57600 | 57600 | 11 |
| 521 | 20231017 | 100000 | 275205100 | 57600 | 57600 | 57700 | 57600 | 75 |
| 522 | 20231017 | 095900 | 270885000 | 57600 | 57700 | 57700 | 57600 | 47 |
| 523 | 20231017 | 095800 | 268177700 | 57600 | 57600 | 57600 | 57600 | 25 |
| 524 | 20231017 | 095700 | 266737700 | 57700 | 57600 | 57700 | 57600 | 191 |
| 525 | 20231017 | 095600 | 255736000 | 57500 | 57600 | 57600 | 57500 | 6 |
| 526 | 20231017 | 095500 | 255390900 | 57600 | 57600 | 57600 | 57600 | 48 |
| 527 | 20231017 | 095400 | 252626100 | 57500 | 57500 | 57500 | 57500 | 16 |
| 528 | 20231017 | 095300 | 251706100 | 57500 | 57500 | 57500 | 57500 | 5 |
| 529 | 20231017 | 095200 | 251418600 | 57500 | 57700 | 57700 | 57500 | 252 |
| 530 | 20231017 | 095100 | 236895900 | 57700 | 57700 | 57700 | 57700 | 0 |
| 531 | 20231017 | 095000 | 236895900 | 57700 | 57700 | 57700 | 57700 | 30 |
| 532 | 20231017 | 094900 | 235164900 | 57700 | 57700 | 57800 | 57700 | 111 |
| 533 | 20231017 | 094800 | 228760100 | 57700 | 57700 | 57700 | 57700 | 1 |
| 534 | 20231017 | 094700 | 228702400 | 57700 | 57600 | 57700 | 57600 | 7 |
| 535 | 20231017 | 094600 | 228299100 | 57600 | 57600 | 57600 | 57600 | 9 |
| 536 | 20231017 | 094500 | 227780700 | 57700 | 57600 | 57700 | 57600 | 30 |
| 537 | 20231017 | 094400 | 226050300 | 57700 | 57700 | 57700 | 57700 | 1 |
| 538 | 20231017 | 094300 | 225992600 | 57800 | 57700 | 57800 | 57700 | 50 |
| 539 | 20231017 | 094200 | 223102900 | 57700 | 57800 | 57800 | 57600 | 95 |
| 540 | 20231017 | 094100 | 217620800 | 57700 | 57600 | 57700 | 57600 | 136 |
| 541 | 20231017 | 094000 | 209775100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 542 | 20231017 | 093900 | 209775100 | 57600 | 57600 | 57600 | 57600 | 0 |
| 543 | 20231017 | 093800 | 209775100 | 57600 | 57700 | 57700 | 57600 | 21 |
| 544 | 20231017 | 093700 | 208564700 | 57700 | 57700 | 57700 | 57700 | 47 |
| 545 | 20231017 | 093600 | 205852800 | 57700 | 57800 | 57800 | 57700 | 163 |
| 546 | 20231017 | 093500 | 196433900 | 57800 | 57800 | 57800 | 57800 | 65 |
| 547 | 20231017 | 093400 | 192676900 | 57900 | 57900 | 57900 | 57800 | 20 |
| 548 | 20231017 | 093300 | 191520500 | 57900 | 58000 | 58000 | 57800 | 122 |
| 549 | 20231017 | 093200 | 184453100 | 58100 | 58100 | 58200 | 58100 | 92 |
| 550 | 20231017 | 093100 | 179107800 | 58200 | 58200 | 58200 | 58200 | 0 |
| 551 | 20231017 | 093000 | 179107800 | 58200 | 58100 | 58200 | 58100 | 146 |
| 552 | 20231017 | 092900 | 170625100 | 58100 | 58000 | 58100 | 58000 | 11 |
| 553 | 20231017 | 092800 | 169987000 | 58000 | 58000 | 58100 | 58000 | 54 |
| 554 | 20231017 | 092700 | 166854900 | 58100 | 58000 | 58100 | 58000 | 18 |
| 555 | 20231017 | 092600 | 165809200 | 58000 | 58000 | 58000 | 58000 | 2 |
| 556 | 20231017 | 092500 | 165693200 | 58000 | 58000 | 58000 | 58000 | 76 |
| 557 | 20231017 | 092400 | 161285200 | 58000 | 58000 | 58000 | 58000 | 7 |
| 558 | 20231017 | 092300 | 160879200 | 58000 | 58000 | 58000 | 58000 | 29 |
| 559 | 20231017 | 092200 | 159197200 | 58000 | 58000 | 58000 | 58000 | 23 |
| 560 | 20231017 | 092100 | 157863200 | 58000 | 58200 | 58200 | 58000 | 123 |
| 561 | 20231017 | 092000 | 150717700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 562 | 20231017 | 091900 | 150717700 | 58100 | 58100 | 58200 | 58100 | 11 |
| 563 | 20231017 | 091800 | 150078300 | 58100 | 58100 | 58100 | 58000 | 11 |
| 564 | 20231017 | 091700 | 149439300 | 58100 | 58100 | 58200 | 58000 | 219 |
| 565 | 20231017 | 091600 | 136727500 | 58100 | 58100 | 58100 | 58000 | 180 |
| 566 | 20231017 | 091500 | 126270600 | 58200 | 58200 | 58200 | 58200 | 1 |
| 567 | 20231017 | 091400 | 126212400 | 58100 | 58100 | 58100 | 58100 | 5 |
| 568 | 20231017 | 091300 | 125921900 | 58100 | 58400 | 58400 | 58100 | 307 |
| 569 | 20231017 | 091200 | 108033000 | 58400 | 58400 | 58400 | 58300 | 34 |
| 570 | 20231017 | 091100 | 106047600 | 58400 | 58300 | 58400 | 58300 | 8 |
| 571 | 20231017 | 091000 | 105581000 | 58400 | 58300 | 58400 | 58300 | 43 |
| 572 | 20231017 | 090900 | 103072100 | 58400 | 58500 | 58500 | 58300 | 67 |
| 573 | 20231017 | 090800 | 99158300 | 58400 | 58400 | 58400 | 58400 | 105 |
| 574 | 20231017 | 090700 | 93026300 | 58300 | 58300 | 58400 | 58300 | 143 |
| 575 | 20231017 | 090600 | 84687900 | 58300 | 58000 | 58300 | 58000 | 248 |
| 576 | 20231017 | 090500 | 70264200 | 58100 | 58100 | 58100 | 58000 | 183 |
| 577 | 20231017 | 090400 | 59633800 | 58100 | 58100 | 58300 | 58100 | 144 |
| 578 | 20231017 | 090300 | 51249100 | 58100 | 58100 | 58300 | 58000 | 97 |
| 579 | 20231017 | 090200 | 45609200 | 58000 | 58100 | 58100 | 58000 | 152 |
| 580 | 20231017 | 090100 | 36782000 | 58300 | 58000 | 58300 | 58000 | 279 |
| 581 | 20231017 | 090000 | 20545000 | 58100 | 58300 | 58300 | 58000 | 353 |