32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 3 | 20231027 | 183600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 4 | 20231027 | 183500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 5 | 20231027 | 183400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 6 | 20231027 | 183300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 7 | 20231027 | 183200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 8 | 20231027 | 183100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 9 | 20231027 | 183000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 10 | 20231027 | 182900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 11 | 20231027 | 182800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 12 | 20231027 | 182700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 13 | 20231027 | 182600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 14 | 20231027 | 182500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 15 | 20231027 | 182400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 16 | 20231027 | 182300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 17 | 20231027 | 182200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 18 | 20231027 | 182100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 19 | 20231027 | 182000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 20 | 20231027 | 181900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 21 | 20231027 | 181800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 22 | 20231027 | 181700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 23 | 20231027 | 181600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 24 | 20231027 | 181500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 25 | 20231027 | 181400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 26 | 20231027 | 181300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 27 | 20231027 | 181200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 28 | 20231027 | 181100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 29 | 20231027 | 181000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 30 | 20231027 | 180900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 31 | 20231027 | 180800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 32 | 20231027 | 180700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 33 | 20231027 | 180600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 34 | 20231027 | 180500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 35 | 20231027 | 180400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 36 | 20231027 | 180300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 37 | 20231027 | 180200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 38 | 20231027 | 180100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 39 | 20231027 | 180000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 40 | 20231027 | 175900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 41 | 20231027 | 175800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 42 | 20231027 | 175700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 43 | 20231027 | 175600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 44 | 20231027 | 175500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 45 | 20231027 | 175400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 46 | 20231027 | 175300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 47 | 20231027 | 175200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 48 | 20231027 | 175100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 49 | 20231027 | 175000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 50 | 20231027 | 174900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 51 | 20231027 | 174800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 52 | 20231027 | 174700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 53 | 20231027 | 174600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 54 | 20231027 | 174500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 55 | 20231027 | 174400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 56 | 20231027 | 174300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 57 | 20231027 | 174200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 58 | 20231027 | 174100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 59 | 20231027 | 174000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 60 | 20231027 | 173900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 61 | 20231027 | 173800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 62 | 20231027 | 173700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 63 | 20231027 | 173600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 64 | 20231027 | 173500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 65 | 20231027 | 173400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 66 | 20231027 | 173300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 67 | 20231027 | 173200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 68 | 20231027 | 173100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 69 | 20231027 | 173000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 70 | 20231027 | 172900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 71 | 20231027 | 172800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 72 | 20231027 | 172700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 73 | 20231027 | 172600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 74 | 20231027 | 172500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 75 | 20231027 | 172400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 76 | 20231027 | 172300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 77 | 20231027 | 172200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 78 | 20231027 | 172100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 79 | 20231027 | 172000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 80 | 20231027 | 171900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 81 | 20231027 | 171800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 82 | 20231027 | 171700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 83 | 20231027 | 171600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 84 | 20231027 | 171500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 85 | 20231027 | 171400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 86 | 20231027 | 171300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 87 | 20231027 | 171200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 88 | 20231027 | 171100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 89 | 20231027 | 171000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 90 | 20231027 | 170900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 91 | 20231027 | 170800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 92 | 20231027 | 170700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 93 | 20231027 | 170600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 94 | 20231027 | 170500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 95 | 20231027 | 170400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 96 | 20231027 | 170300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 97 | 20231027 | 170200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 98 | 20231027 | 170100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 99 | 20231027 | 170000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 100 | 20231027 | 165900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 101 | 20231027 | 165800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 102 | 20231027 | 165700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 103 | 20231027 | 165600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 104 | 20231027 | 165500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 105 | 20231027 | 165400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 106 | 20231027 | 165300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 107 | 20231027 | 165200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 108 | 20231027 | 165100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 109 | 20231027 | 165000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 110 | 20231027 | 164900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 111 | 20231027 | 164800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 112 | 20231027 | 164700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 113 | 20231027 | 164600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 114 | 20231027 | 164500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 115 | 20231027 | 164400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 116 | 20231027 | 164300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 117 | 20231027 | 164200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 118 | 20231027 | 164100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 119 | 20231027 | 164000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 120 | 20231027 | 163900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 121 | 20231027 | 163800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 122 | 20231027 | 163700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 123 | 20231027 | 163600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 124 | 20231027 | 163500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 125 | 20231027 | 163400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 126 | 20231027 | 163300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 127 | 20231027 | 163200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 128 | 20231027 | 163100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 129 | 20231027 | 163000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 130 | 20231027 | 162900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 131 | 20231027 | 162800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 132 | 20231027 | 162700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 133 | 20231027 | 162600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 134 | 20231027 | 162500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 135 | 20231027 | 162400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 136 | 20231027 | 162300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 137 | 20231027 | 162200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 138 | 20231027 | 162100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 139 | 20231027 | 162000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 140 | 20231027 | 161900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 141 | 20231027 | 161800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 142 | 20231027 | 161700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 143 | 20231027 | 161600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 144 | 20231027 | 161500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 145 | 20231027 | 161400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 146 | 20231027 | 161300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 147 | 20231027 | 161200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 148 | 20231027 | 161100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 149 | 20231027 | 161000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 150 | 20231027 | 160900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 151 | 20231027 | 160800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 152 | 20231027 | 160700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 153 | 20231027 | 160600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 154 | 20231027 | 160500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 155 | 20231027 | 160400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 156 | 20231027 | 160300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 157 | 20231027 | 160200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 158 | 20231027 | 160100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 159 | 20231027 | 160000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 160 | 20231027 | 155900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 161 | 20231027 | 155800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 162 | 20231027 | 155700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 163 | 20231027 | 155600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 164 | 20231027 | 155500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 165 | 20231027 | 155400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 166 | 20231027 | 155300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 167 | 20231027 | 155200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 168 | 20231027 | 155100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 169 | 20231027 | 155000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 170 | 20231027 | 154900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 171 | 20231027 | 154800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 172 | 20231027 | 154700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 173 | 20231027 | 154600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 174 | 20231027 | 154500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 175 | 20231027 | 154400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 176 | 20231027 | 154300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 177 | 20231027 | 154200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 178 | 20231027 | 154100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 179 | 20231027 | 154000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 180 | 20231027 | 153900 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 181 | 20231027 | 153800 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 182 | 20231027 | 153700 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 183 | 20231027 | 153600 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 184 | 20231027 | 153500 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 185 | 20231027 | 153400 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 186 | 20231027 | 153300 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 187 | 20231027 | 153200 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 188 | 20231027 | 153100 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 189 | 20231027 | 153000 | 30981602700 | 55700 | 55700 | 55700 | 55700 | 5392 |
| 190 | 20231027 | 152900 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 191 | 20231027 | 152800 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 192 | 20231027 | 152700 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 193 | 20231027 | 152600 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 194 | 20231027 | 152500 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 195 | 20231027 | 152400 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 196 | 20231027 | 152300 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 197 | 20231027 | 152200 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 198 | 20231027 | 152100 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 199 | 20231027 | 152000 | 30681268300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 200 | 20231027 | 151900 | 30681268300 | 55700 | 55200 | 55700 | 55200 | 2003 |
| 201 | 20231027 | 151800 | 30570115500 | 55200 | 55300 | 55300 | 55200 | 324 |
| 202 | 20231027 | 151700 | 30552214500 | 55300 | 55100 | 55300 | 55100 | 1330 |
| 203 | 20231027 | 151600 | 30478700200 | 55200 | 55000 | 55200 | 55000 | 871 |
| 204 | 20231027 | 151500 | 30430642300 | 55100 | 55000 | 55100 | 55000 | 702 |
| 205 | 20231027 | 151400 | 30392019600 | 55000 | 55100 | 55200 | 55000 | 866 |
| 206 | 20231027 | 151300 | 30344288700 | 55200 | 55200 | 55200 | 55100 | 554 |
| 207 | 20231027 | 151200 | 30313712300 | 55100 | 55300 | 55300 | 55100 | 557 |
| 208 | 20231027 | 151100 | 30282964100 | 55300 | 55200 | 55300 | 55200 | 419 |
| 209 | 20231027 | 151000 | 30259834200 | 55200 | 55200 | 55200 | 55100 | 409 |
| 210 | 20231027 | 150900 | 30237282000 | 55200 | 55100 | 55200 | 55100 | 1191 |
| 211 | 20231027 | 150800 | 30171556300 | 55000 | 55100 | 55200 | 55000 | 792 |
| 212 | 20231027 | 150700 | 30127922900 | 55100 | 55100 | 55200 | 55100 | 119 |
| 213 | 20231027 | 150600 | 30121363900 | 55100 | 55200 | 55200 | 55100 | 99 |
| 214 | 20231027 | 150500 | 30115907300 | 55200 | 55200 | 55200 | 55100 | 268 |
| 215 | 20231027 | 150400 | 30101121400 | 55100 | 55000 | 55100 | 55000 | 242 |
| 216 | 20231027 | 150300 | 30087787300 | 55100 | 55100 | 55100 | 55000 | 179 |
| 217 | 20231027 | 150200 | 30077936400 | 55000 | 55100 | 55100 | 55000 | 339 |
| 218 | 20231027 | 150100 | 30059283100 | 55100 | 55100 | 55200 | 55000 | 339 |
| 219 | 20231027 | 150000 | 30040593600 | 55100 | 55200 | 55200 | 55000 | 414 |
| 220 | 20231027 | 145900 | 30017768200 | 55100 | 55100 | 55100 | 55000 | 205 |
| 221 | 20231027 | 145800 | 30006474700 | 55000 | 55300 | 55300 | 55000 | 221 |
| 222 | 20231027 | 145700 | 29994276300 | 55200 | 55300 | 55300 | 55200 | 261 |
| 223 | 20231027 | 145600 | 29979865000 | 55300 | 55200 | 55400 | 55100 | 624 |
| 224 | 20231027 | 145500 | 29945376400 | 55200 | 55000 | 55200 | 55000 | 1145 |
| 225 | 20231027 | 145400 | 29882349700 | 55000 | 55000 | 55000 | 54900 | 494 |
| 226 | 20231027 | 145300 | 29855187900 | 55000 | 54900 | 55000 | 54900 | 466 |
| 227 | 20231027 | 145200 | 29829589400 | 54800 | 54800 | 54800 | 54700 | 101 |
| 228 | 20231027 | 145100 | 29824054900 | 54700 | 54800 | 54900 | 54700 | 845 |
| 229 | 20231027 | 145000 | 29777795300 | 54800 | 54800 | 54900 | 54800 | 216 |
| 230 | 20231027 | 144900 | 29765957200 | 54800 | 55000 | 55000 | 54800 | 54 |
| 231 | 20231027 | 144800 | 29762988200 | 55000 | 54800 | 55000 | 54700 | 340 |
| 232 | 20231027 | 144700 | 29744361300 | 54800 | 54900 | 54900 | 54800 | 601 |
| 233 | 20231027 | 144600 | 29711419000 | 54900 | 54900 | 55000 | 54900 | 186 |
| 234 | 20231027 | 144500 | 29701202100 | 55000 | 54900 | 55000 | 54900 | 294 |
| 235 | 20231027 | 144400 | 29685057000 | 55000 | 54900 | 55000 | 54900 | 157 |
| 236 | 20231027 | 144300 | 29676422900 | 54900 | 55100 | 55100 | 54900 | 96 |
| 237 | 20231027 | 144200 | 29671141900 | 55000 | 55000 | 55000 | 55000 | 73 |
| 238 | 20231027 | 144100 | 29667126900 | 55000 | 55200 | 55200 | 55000 | 117 |
| 239 | 20231027 | 144000 | 29660680900 | 55200 | 55200 | 55300 | 55200 | 160 |
| 240 | 20231027 | 143900 | 29651848800 | 55100 | 55000 | 55100 | 55000 | 31 |
| 241 | 20231027 | 143800 | 29650143400 | 55000 | 55200 | 55200 | 54800 | 1101 |
| 242 | 20231027 | 143700 | 29589645300 | 55300 | 55100 | 55300 | 55000 | 337 |
| 243 | 20231027 | 143600 | 29571069600 | 55000 | 55100 | 55100 | 55000 | 328 |
| 244 | 20231027 | 143500 | 29553023200 | 55100 | 55100 | 55100 | 55000 | 147 |
| 245 | 20231027 | 143400 | 29544936300 | 55000 | 55200 | 55200 | 54900 | 802 |
| 246 | 20231027 | 143300 | 29500807900 | 55200 | 55300 | 55400 | 55100 | 602 |
| 247 | 20231027 | 143200 | 29467555100 | 55300 | 55300 | 55300 | 55300 | 105 |
| 248 | 20231027 | 143100 | 29461748600 | 55300 | 55200 | 55300 | 55200 | 396 |
| 249 | 20231027 | 143000 | 29439860300 | 55200 | 55200 | 55300 | 55100 | 397 |
| 250 | 20231027 | 142900 | 29417942100 | 55200 | 55100 | 55200 | 55100 | 1029 |
| 251 | 20231027 | 142800 | 29361153800 | 55100 | 55000 | 55200 | 55000 | 148 |
| 252 | 20231027 | 142700 | 29352999100 | 55000 | 55200 | 55200 | 55000 | 581 |
| 253 | 20231027 | 142600 | 29320986300 | 55200 | 55300 | 55300 | 55200 | 588 |
| 254 | 20231027 | 142500 | 29288502900 | 55300 | 55300 | 55300 | 55200 | 164 |
| 255 | 20231027 | 142400 | 29279444900 | 55300 | 55400 | 55400 | 55200 | 46 |
| 256 | 20231027 | 142300 | 29276902800 | 55200 | 55500 | 55500 | 55200 | 774 |
| 257 | 20231027 | 142200 | 29234112800 | 55500 | 55500 | 55500 | 55400 | 2287 |
| 258 | 20231027 | 142100 | 29107218800 | 55500 | 55100 | 55500 | 55100 | 1072 |
| 259 | 20231027 | 142000 | 29048000600 | 55100 | 55100 | 55100 | 55000 | 220 |
| 260 | 20231027 | 141900 | 29035881600 | 55100 | 55000 | 55200 | 55000 | 663 |
| 261 | 20231027 | 141800 | 28999351600 | 55000 | 54900 | 55000 | 54900 | 84 |
| 262 | 20231027 | 141700 | 28994735000 | 54900 | 55000 | 55000 | 54900 | 44 |
| 263 | 20231027 | 141600 | 28992316000 | 55000 | 55100 | 55100 | 54900 | 208 |
| 264 | 20231027 | 141500 | 28980871600 | 55000 | 55100 | 55100 | 55000 | 82 |
| 265 | 20231027 | 141400 | 28976360100 | 54900 | 54900 | 55100 | 54900 | 760 |
| 266 | 20231027 | 141300 | 28934593000 | 54900 | 54900 | 55000 | 54800 | 633 |
| 267 | 20231027 | 141200 | 28899849000 | 54900 | 54700 | 54900 | 54700 | 265 |
| 268 | 20231027 | 141100 | 28885329100 | 54800 | 55000 | 55000 | 54800 | 941 |
| 269 | 20231027 | 141000 | 28833750700 | 55000 | 54700 | 55100 | 54700 | 941 |
| 270 | 20231027 | 140900 | 28782064700 | 54700 | 54700 | 54800 | 54700 | 453 |
| 271 | 20231027 | 140800 | 28757283500 | 54700 | 54900 | 54900 | 54700 | 327 |
| 272 | 20231027 | 140700 | 28739374000 | 54900 | 54900 | 55000 | 54900 | 128 |
| 273 | 20231027 | 140600 | 28732336300 | 54900 | 55000 | 55100 | 54900 | 433 |
| 274 | 20231027 | 140500 | 28708554300 | 55100 | 55100 | 55100 | 55000 | 1129 |
| 275 | 20231027 | 140400 | 28646367800 | 55300 | 55100 | 55300 | 55000 | 182 |
| 276 | 20231027 | 140300 | 28636338500 | 55300 | 55200 | 55300 | 55100 | 178 |
| 277 | 20231027 | 140200 | 28626503800 | 55200 | 55400 | 55400 | 55200 | 124 |
| 278 | 20231027 | 140100 | 28619657400 | 55400 | 55200 | 55400 | 55200 | 43 |
| 279 | 20231027 | 140000 | 28617279300 | 55200 | 55300 | 55300 | 55100 | 202 |
| 280 | 20231027 | 135900 | 28606124300 | 55300 | 55300 | 55400 | 55300 | 373 |
| 281 | 20231027 | 135800 | 28585479300 | 55300 | 55200 | 55300 | 55000 | 473 |
| 282 | 20231027 | 135700 | 28559355200 | 55000 | 55000 | 55100 | 55000 | 244 |
| 283 | 20231027 | 135600 | 28545925600 | 55000 | 55200 | 55200 | 55000 | 148 |
| 284 | 20231027 | 135500 | 28537775200 | 55200 | 55200 | 55200 | 55000 | 271 |
| 285 | 20231027 | 135400 | 28522844200 | 55200 | 55400 | 55400 | 55200 | 75 |
| 286 | 20231027 | 135300 | 28518698300 | 55300 | 55100 | 55400 | 55000 | 516 |
| 287 | 20231027 | 135200 | 28490172000 | 55400 | 55300 | 55500 | 55100 | 1271 |
| 288 | 20231027 | 135100 | 28419965300 | 55300 | 55200 | 55300 | 55200 | 101 |
| 289 | 20231027 | 135000 | 28414382200 | 55200 | 55200 | 55300 | 55200 | 62 |
| 290 | 20231027 | 134900 | 28410959700 | 55100 | 54900 | 55300 | 54800 | 1918 |
| 291 | 20231027 | 134800 | 28305319300 | 54800 | 55100 | 55100 | 54800 | 1303 |
| 292 | 20231027 | 134700 | 28233726100 | 55100 | 55100 | 55200 | 55100 | 531 |
| 293 | 20231027 | 134600 | 28204466800 | 55200 | 55300 | 55300 | 55200 | 323 |
| 294 | 20231027 | 134500 | 28186610200 | 55300 | 55500 | 55500 | 55200 | 1218 |
| 295 | 20231027 | 134400 | 28119170000 | 55500 | 55400 | 55500 | 55400 | 321 |
| 296 | 20231027 | 134300 | 28101370300 | 55400 | 55200 | 55400 | 55200 | 419 |
| 297 | 20231027 | 134200 | 28078178700 | 55200 | 55300 | 55400 | 55200 | 411 |
| 298 | 20231027 | 134100 | 28055456700 | 55300 | 55400 | 55500 | 55300 | 538 |
| 299 | 20231027 | 134000 | 28025648700 | 55400 | 55500 | 55500 | 55300 | 526 |
| 300 | 20231027 | 133900 | 27996508600 | 55500 | 55300 | 55500 | 55300 | 160 |
| 301 | 20231027 | 133800 | 27987630700 | 55500 | 55700 | 55800 | 55400 | 708 |
| 302 | 20231027 | 133700 | 27948307500 | 55700 | 55600 | 55800 | 55500 | 2162 |
| 303 | 20231027 | 133600 | 27827959300 | 55600 | 55400 | 55600 | 55400 | 1357 |
| 304 | 20231027 | 133500 | 27752667000 | 55300 | 55200 | 55400 | 55200 | 823 |
| 305 | 20231027 | 133400 | 27707169000 | 55200 | 55100 | 55200 | 55100 | 281 |
| 306 | 20231027 | 133300 | 27691678600 | 55100 | 55100 | 55200 | 55000 | 419 |
| 307 | 20231027 | 133200 | 27668619200 | 55100 | 55100 | 55200 | 55100 | 343 |
| 308 | 20231027 | 133100 | 27649706900 | 55100 | 55000 | 55100 | 54900 | 1359 |
| 309 | 20231027 | 133000 | 27574954600 | 54900 | 54500 | 54900 | 54400 | 1134 |
| 310 | 20231027 | 132900 | 27512916300 | 54500 | 54600 | 54600 | 54100 | 1149 |
| 311 | 20231027 | 132800 | 27450426100 | 54700 | 54600 | 54700 | 54500 | 183 |
| 312 | 20231027 | 132700 | 27440435600 | 54700 | 54600 | 54700 | 54400 | 556 |
| 313 | 20231027 | 132600 | 27410131500 | 54600 | 54700 | 54800 | 54600 | 1410 |
| 314 | 20231027 | 132500 | 27333035400 | 54700 | 54800 | 54900 | 54700 | 647 |
| 315 | 20231027 | 132400 | 27297583400 | 54900 | 54500 | 54900 | 54500 | 972 |
| 316 | 20231027 | 132300 | 27244475000 | 54500 | 54500 | 54500 | 54500 | 129 |
| 317 | 20231027 | 132200 | 27237444500 | 54500 | 54400 | 54500 | 54300 | 586 |
| 318 | 20231027 | 132100 | 27205567200 | 54400 | 54300 | 54400 | 54300 | 807 |
| 319 | 20231027 | 132000 | 27161677200 | 54300 | 54200 | 54400 | 54100 | 1294 |
| 320 | 20231027 | 131900 | 27091376200 | 54000 | 54200 | 54300 | 54000 | 671 |
| 321 | 20231027 | 131800 | 27055063500 | 54200 | 54000 | 54200 | 53800 | 1688 |
| 322 | 20231027 | 131700 | 26963882000 | 54000 | 54200 | 54200 | 53700 | 2327 |
| 323 | 20231027 | 131600 | 26838314200 | 54300 | 54100 | 54300 | 53900 | 1559 |
| 324 | 20231027 | 131500 | 26754009300 | 54100 | 54100 | 54100 | 53800 | 3071 |
| 325 | 20231027 | 131400 | 26588301900 | 54100 | 54400 | 54600 | 54100 | 3165 |
| 326 | 20231027 | 131300 | 26416722200 | 54600 | 54700 | 54700 | 54400 | 954 |
| 327 | 20231027 | 131200 | 26364709700 | 54700 | 54900 | 54900 | 54600 | 539 |
| 328 | 20231027 | 131100 | 26335216000 | 54900 | 55000 | 55200 | 54900 | 376 |
| 329 | 20231027 | 131000 | 26314563600 | 55000 | 55100 | 55300 | 55000 | 858 |
| 330 | 20231027 | 130900 | 26267290900 | 55100 | 55100 | 55200 | 55100 | 375 |
| 331 | 20231027 | 130800 | 26246607300 | 55200 | 55000 | 55200 | 55000 | 551 |
| 332 | 20231027 | 130700 | 26216211700 | 55000 | 54900 | 55000 | 54900 | 377 |
| 333 | 20231027 | 130600 | 26195498000 | 54900 | 55000 | 55000 | 54900 | 269 |
| 334 | 20231027 | 130500 | 26180709300 | 55000 | 55000 | 55000 | 54900 | 87 |
| 335 | 20231027 | 130400 | 26175931900 | 55000 | 55000 | 55000 | 54900 | 157 |
| 336 | 20231027 | 130300 | 26167301000 | 54900 | 55000 | 55000 | 54800 | 222 |
| 337 | 20231027 | 130200 | 26155103900 | 55000 | 54800 | 55000 | 54800 | 151 |
| 338 | 20231027 | 130100 | 26146806300 | 54800 | 54900 | 55000 | 54800 | 299 |
| 339 | 20231027 | 130000 | 26130390900 | 54900 | 54900 | 54900 | 54700 | 573 |
| 340 | 20231027 | 125900 | 26098979300 | 54700 | 54800 | 54900 | 54700 | 302 |
| 341 | 20231027 | 125800 | 26082429300 | 54800 | 54700 | 55000 | 54700 | 210 |
| 342 | 20231027 | 125700 | 26070910400 | 54900 | 54600 | 54900 | 54600 | 1164 |
| 343 | 20231027 | 125600 | 26007280200 | 54600 | 54900 | 55000 | 54600 | 425 |
| 344 | 20231027 | 125500 | 25984018400 | 54900 | 55300 | 55300 | 54900 | 1172 |
| 345 | 20231027 | 125400 | 25919507600 | 55300 | 54800 | 55300 | 54800 | 1144 |
| 346 | 20231027 | 125300 | 25856558900 | 54700 | 54700 | 54900 | 54700 | 619 |
| 347 | 20231027 | 125200 | 25822639600 | 54700 | 54700 | 54900 | 54600 | 331 |
| 348 | 20231027 | 125100 | 25804525400 | 54700 | 54600 | 54900 | 54500 | 3064 |
| 349 | 20231027 | 125000 | 25636983100 | 54600 | 54900 | 55000 | 54600 | 1385 |
| 350 | 20231027 | 124900 | 25561093600 | 54900 | 55100 | 55200 | 54900 | 610 |
| 351 | 20231027 | 124800 | 25527549800 | 55000 | 54900 | 55200 | 54900 | 524 |
| 352 | 20231027 | 124700 | 25498720600 | 54900 | 55000 | 55000 | 54900 | 516 |
| 353 | 20231027 | 124600 | 25470351000 | 55100 | 55000 | 55100 | 55000 | 1149 |
| 354 | 20231027 | 124500 | 25407070800 | 55000 | 55200 | 55200 | 55000 | 639 |
| 355 | 20231027 | 124400 | 25371891100 | 55100 | 55100 | 55300 | 55100 | 86 |
| 356 | 20231027 | 124300 | 25367150100 | 55100 | 55100 | 55400 | 55100 | 782 |
| 357 | 20231027 | 124200 | 25324030500 | 55200 | 55100 | 55200 | 55000 | 4116 |
| 358 | 20231027 | 124100 | 25097193600 | 55100 | 55300 | 55300 | 55100 | 638 |
| 359 | 20231027 | 124000 | 25061979300 | 55300 | 55400 | 55500 | 55300 | 407 |
| 360 | 20231027 | 123900 | 25039449600 | 55400 | 55500 | 55600 | 55400 | 72 |
| 361 | 20231027 | 123800 | 25035458300 | 55500 | 55400 | 55500 | 55300 | 1056 |
| 362 | 20231027 | 123700 | 24976934900 | 55400 | 55400 | 55400 | 55300 | 194 |
| 363 | 20231027 | 123600 | 24966195800 | 55400 | 55500 | 55500 | 55400 | 288 |
| 364 | 20231027 | 123500 | 24950227700 | 55500 | 55700 | 55700 | 55500 | 628 |
| 365 | 20231027 | 123400 | 24915332400 | 55700 | 55700 | 55800 | 55600 | 689 |
| 366 | 20231027 | 123300 | 24876962000 | 55700 | 55700 | 55700 | 55700 | 145 |
| 367 | 20231027 | 123200 | 24868885500 | 55700 | 55800 | 55800 | 55700 | 281 |
| 368 | 20231027 | 123100 | 24853212500 | 55800 | 55800 | 55900 | 55700 | 178 |
| 369 | 20231027 | 123000 | 24843279000 | 55900 | 56000 | 56100 | 55900 | 258 |
| 370 | 20231027 | 122900 | 24828842400 | 56000 | 56000 | 56000 | 55900 | 258 |
| 371 | 20231027 | 122800 | 24814394500 | 56000 | 56000 | 56000 | 55900 | 331 |
| 372 | 20231027 | 122700 | 24795881600 | 56000 | 56000 | 56000 | 55900 | 360 |
| 373 | 20231027 | 122600 | 24775723600 | 56000 | 56000 | 56000 | 56000 | 296 |
| 374 | 20231027 | 122500 | 24759147600 | 55900 | 55700 | 56000 | 55700 | 1121 |
| 375 | 20231027 | 122400 | 24696529600 | 55600 | 55500 | 55700 | 55500 | 1034 |
| 376 | 20231027 | 122300 | 24639007300 | 55300 | 55300 | 55400 | 55300 | 224 |
| 377 | 20231027 | 122200 | 24626604600 | 55300 | 55400 | 55500 | 55300 | 756 |
| 378 | 20231027 | 122100 | 24584707600 | 55400 | 55300 | 55400 | 55300 | 827 |
| 379 | 20231027 | 122000 | 24538930000 | 55400 | 55300 | 55400 | 55200 | 280 |
| 380 | 20231027 | 121900 | 24523446500 | 55300 | 55300 | 55300 | 55200 | 1715 |
| 381 | 20231027 | 121800 | 24428760200 | 55300 | 55400 | 55400 | 55300 | 1682 |
| 382 | 20231027 | 121700 | 24335698800 | 55400 | 55500 | 55500 | 55400 | 287 |
| 383 | 20231027 | 121600 | 24319789300 | 55400 | 55400 | 55600 | 55400 | 780 |
| 384 | 20231027 | 121500 | 24276532500 | 55400 | 55600 | 55600 | 55400 | 764 |
| 385 | 20231027 | 121400 | 24234181800 | 55500 | 55500 | 55600 | 55500 | 667 |
| 386 | 20231027 | 121300 | 24197153400 | 55500 | 55600 | 55700 | 55500 | 752 |
| 387 | 20231027 | 121200 | 24155367000 | 55700 | 55700 | 55700 | 55700 | 582 |
| 388 | 20231027 | 121100 | 24122949600 | 55700 | 55800 | 55800 | 55500 | 784 |
| 389 | 20231027 | 121000 | 24079354800 | 55800 | 55700 | 55800 | 55700 | 546 |
| 390 | 20231027 | 120900 | 24048902100 | 55800 | 55700 | 55800 | 55700 | 52 |
| 391 | 20231027 | 120800 | 24046002100 | 55700 | 55700 | 55800 | 55600 | 440 |
| 392 | 20231027 | 120700 | 24021498900 | 55600 | 55500 | 55700 | 55500 | 641 |
| 393 | 20231027 | 120600 | 23985878100 | 55500 | 55600 | 55600 | 55500 | 243 |
| 394 | 20231027 | 120500 | 23972377800 | 55600 | 55600 | 55700 | 55600 | 244 |
| 395 | 20231027 | 120400 | 23958800800 | 55700 | 55700 | 55800 | 55600 | 312 |
| 396 | 20231027 | 120300 | 23941433300 | 55700 | 55700 | 55700 | 55700 | 289 |
| 397 | 20231027 | 120200 | 23925336000 | 55800 | 55500 | 55800 | 55500 | 561 |
| 398 | 20231027 | 120100 | 23894114600 | 55700 | 55500 | 55700 | 55400 | 2525 |
| 399 | 20231027 | 120000 | 23754108600 | 55600 | 55500 | 55700 | 55500 | 438 |
| 400 | 20231027 | 115900 | 23729780500 | 55500 | 55600 | 55700 | 55500 | 425 |
| 401 | 20231027 | 115800 | 23706187800 | 55600 | 55700 | 55800 | 55600 | 421 |
| 402 | 20231027 | 115700 | 23682775800 | 55600 | 55700 | 55800 | 55600 | 637 |
| 403 | 20231027 | 115600 | 23647324400 | 55800 | 55800 | 55900 | 55700 | 218 |
| 404 | 20231027 | 115500 | 23635145900 | 55800 | 55800 | 55900 | 55800 | 643 |
| 405 | 20231027 | 115400 | 23599260900 | 55800 | 55800 | 55800 | 55700 | 316 |
| 406 | 20231027 | 115300 | 23581656800 | 55800 | 55900 | 56000 | 55800 | 508 |
| 407 | 20231027 | 115200 | 23553296800 | 56000 | 56000 | 56100 | 55900 | 949 |
| 408 | 20231027 | 115100 | 23500177400 | 56100 | 56000 | 56100 | 56000 | 696 |
| 409 | 20231027 | 115000 | 23461201000 | 56000 | 56100 | 56100 | 56000 | 321 |
| 410 | 20231027 | 114900 | 23443218000 | 56100 | 56100 | 56100 | 56000 | 358 |
| 411 | 20231027 | 114800 | 23423141700 | 56100 | 55900 | 56100 | 55800 | 580 |
| 412 | 20231027 | 114700 | 23390653700 | 56000 | 55800 | 56000 | 55800 | 157 |
| 413 | 20231027 | 114600 | 23381885100 | 55800 | 55700 | 55800 | 55600 | 797 |
| 414 | 20231027 | 114500 | 23337492300 | 55700 | 55900 | 55900 | 55700 | 671 |
| 415 | 20231027 | 114400 | 23300059400 | 55900 | 56000 | 56100 | 55900 | 1473 |
| 416 | 20231027 | 114300 | 23217598900 | 56000 | 56300 | 56300 | 56000 | 1763 |
| 417 | 20231027 | 114200 | 23118589800 | 56200 | 56300 | 56300 | 56200 | 566 |
| 418 | 20231027 | 114100 | 23086778700 | 56300 | 56400 | 56400 | 56300 | 317 |
| 419 | 20231027 | 114000 | 23068929800 | 56300 | 56300 | 56400 | 56200 | 596 |
| 420 | 20231027 | 113900 | 23035394700 | 56300 | 56400 | 56400 | 56300 | 413 |
| 421 | 20231027 | 113800 | 23012136700 | 56400 | 56500 | 56500 | 56300 | 540 |
| 422 | 20231027 | 113700 | 22981700200 | 56500 | 56300 | 56500 | 56300 | 295 |
| 423 | 20231027 | 113600 | 22965069700 | 56300 | 56400 | 56500 | 56300 | 475 |
| 424 | 20231027 | 113500 | 22938286700 | 56400 | 56500 | 56600 | 56400 | 946 |
| 425 | 20231027 | 113400 | 22884876900 | 56500 | 56500 | 56600 | 56500 | 441 |
| 426 | 20231027 | 113300 | 22859943100 | 56500 | 56400 | 56600 | 56400 | 1301 |
| 427 | 20231027 | 113200 | 22786427800 | 56400 | 56400 | 56500 | 56300 | 751 |
| 428 | 20231027 | 113100 | 22744098600 | 56500 | 56300 | 56500 | 56300 | 53 |
| 429 | 20231027 | 113000 | 22741105400 | 56500 | 56400 | 56500 | 56300 | 1246 |
| 430 | 20231027 | 112900 | 22670864400 | 56400 | 56500 | 56500 | 56300 | 919 |
| 431 | 20231027 | 112800 | 22619026200 | 56500 | 56400 | 56500 | 56400 | 197 |
| 432 | 20231027 | 112700 | 22607908100 | 56400 | 56400 | 56500 | 56400 | 43 |
| 433 | 20231027 | 112600 | 22605482000 | 56400 | 56500 | 56500 | 56400 | 175 |
| 434 | 20231027 | 112500 | 22595594900 | 56400 | 56500 | 56500 | 56400 | 297 |
| 435 | 20231027 | 112400 | 22578823700 | 56400 | 56500 | 56500 | 56400 | 360 |
| 436 | 20231027 | 112300 | 22558488400 | 56500 | 56600 | 56600 | 56500 | 161 |
| 437 | 20231027 | 112200 | 22549387600 | 56600 | 56500 | 56600 | 56400 | 450 |
| 438 | 20231027 | 112100 | 22523958700 | 56500 | 56400 | 56500 | 56400 | 423 |
| 439 | 20231027 | 112000 | 22500073300 | 56400 | 56500 | 56500 | 56400 | 1217 |
| 440 | 20231027 | 111900 | 22431328200 | 56400 | 56400 | 56500 | 56200 | 821 |
| 441 | 20231027 | 111800 | 22385064500 | 56300 | 56400 | 56400 | 56300 | 459 |
| 442 | 20231027 | 111700 | 22359182900 | 56300 | 56500 | 56500 | 56300 | 622 |
| 443 | 20231027 | 111600 | 22324119200 | 56500 | 56300 | 56500 | 56200 | 1848 |
| 444 | 20231027 | 111500 | 22220078700 | 56300 | 56400 | 56500 | 56300 | 555 |
| 445 | 20231027 | 111400 | 22188792900 | 56300 | 56300 | 56400 | 56200 | 354 |
| 446 | 20231027 | 111300 | 22168860900 | 56300 | 56500 | 56500 | 56300 | 686 |
| 447 | 20231027 | 111200 | 22130192400 | 56500 | 56600 | 56600 | 56500 | 1913 |
| 448 | 20231027 | 111100 | 22022102400 | 56500 | 56600 | 56700 | 56500 | 603 |
| 449 | 20231027 | 111000 | 21987972700 | 56700 | 56500 | 56700 | 56500 | 697 |
| 450 | 20231027 | 110900 | 21948517400 | 56500 | 56800 | 56800 | 56500 | 3180 |
| 451 | 20231027 | 110800 | 21768212100 | 56700 | 56800 | 56800 | 56600 | 4061 |
| 452 | 20231027 | 110700 | 21537604200 | 56700 | 56700 | 56800 | 56700 | 1311 |
| 453 | 20231027 | 110600 | 21463232100 | 56700 | 56600 | 56700 | 56500 | 2766 |
| 454 | 20231027 | 110500 | 21306623000 | 56500 | 56500 | 56600 | 56500 | 1679 |
| 455 | 20231027 | 110400 | 21211729300 | 56500 | 56500 | 56600 | 56300 | 3646 |
| 456 | 20231027 | 110300 | 21005816600 | 56400 | 56300 | 56500 | 56300 | 2154 |
| 457 | 20231027 | 110200 | 20884252500 | 56400 | 56300 | 56500 | 56300 | 1094 |
| 458 | 20231027 | 110100 | 20822521400 | 56400 | 56000 | 56400 | 56000 | 1639 |
| 459 | 20231027 | 110000 | 20730405000 | 56000 | 56000 | 56100 | 56000 | 329 |
| 460 | 20231027 | 105900 | 20711979900 | 56000 | 55900 | 56100 | 55800 | 477 |
| 461 | 20231027 | 105800 | 20685304500 | 55900 | 55700 | 56000 | 55500 | 2704 |
| 462 | 20231027 | 105700 | 20534582800 | 55600 | 55700 | 55700 | 55600 | 2916 |
| 463 | 20231027 | 105600 | 20372345000 | 55700 | 55800 | 55900 | 55700 | 1852 |
| 464 | 20231027 | 105500 | 20269025800 | 55800 | 56000 | 56100 | 55800 | 708 |
| 465 | 20231027 | 105400 | 20229422300 | 56000 | 56200 | 56200 | 56000 | 1613 |
| 466 | 20231027 | 105300 | 20139074700 | 56200 | 55800 | 56300 | 55700 | 2469 |
| 467 | 20231027 | 105200 | 20000984800 | 55800 | 56000 | 56100 | 55800 | 4773 |
| 468 | 20231027 | 105100 | 19733939800 | 56000 | 56200 | 56300 | 56000 | 1467 |
| 469 | 20231027 | 105000 | 19651622500 | 56200 | 56400 | 56400 | 56200 | 1440 |
| 470 | 20231027 | 104900 | 19570617100 | 56300 | 56600 | 56600 | 56300 | 3246 |
| 471 | 20231027 | 104800 | 19387427100 | 56500 | 56500 | 56600 | 56400 | 1756 |
| 472 | 20231027 | 104700 | 19288287400 | 56500 | 56600 | 56600 | 56500 | 590 |
| 473 | 20231027 | 104600 | 19254941200 | 56600 | 56500 | 56600 | 56500 | 170 |
| 474 | 20231027 | 104500 | 19245323400 | 56500 | 56600 | 56700 | 56300 | 1033 |
| 475 | 20231027 | 104400 | 19186949000 | 56600 | 56400 | 56700 | 56200 | 1008 |
| 476 | 20231027 | 104300 | 19129928100 | 56200 | 56400 | 56500 | 56200 | 1432 |
| 477 | 20231027 | 104200 | 19049286200 | 56500 | 56700 | 56700 | 56400 | 808 |
| 478 | 20231027 | 104100 | 19003594500 | 56600 | 56700 | 56700 | 56500 | 1987 |
| 479 | 20231027 | 104000 | 18891168900 | 56700 | 56500 | 56700 | 56300 | 1509 |
| 480 | 20231027 | 103900 | 18805857100 | 56500 | 56500 | 56500 | 56300 | 1308 |
| 481 | 20231027 | 103800 | 18732058600 | 56500 | 56300 | 56600 | 56300 | 1883 |
| 482 | 20231027 | 103700 | 18625697100 | 56400 | 56400 | 56400 | 56200 | 925 |
| 483 | 20231027 | 103600 | 18573559400 | 56300 | 56200 | 56300 | 56000 | 2352 |
| 484 | 20231027 | 103500 | 18441556800 | 56100 | 56600 | 56700 | 56100 | 2115 |
| 485 | 20231027 | 103400 | 18322197400 | 56600 | 56800 | 56800 | 56600 | 1798 |
| 486 | 20231027 | 103300 | 18220316700 | 56800 | 56700 | 56800 | 56600 | 1979 |
| 487 | 20231027 | 103200 | 18108075700 | 56700 | 56800 | 56800 | 56600 | 2878 |
| 488 | 20231027 | 103100 | 17944789800 | 56800 | 56800 | 56900 | 56600 | 7820 |
| 489 | 20231027 | 103000 | 17500751700 | 56700 | 56700 | 56800 | 56600 | 1768 |
| 490 | 20231027 | 102900 | 17400548100 | 56700 | 56500 | 56700 | 56300 | 1652 |
| 491 | 20231027 | 102800 | 17307195400 | 56500 | 56600 | 56600 | 56300 | 1406 |
| 492 | 20231027 | 102700 | 17227807000 | 56700 | 56700 | 56800 | 56600 | 2634 |
| 493 | 20231027 | 102600 | 17078477800 | 56700 | 56600 | 56700 | 56500 | 1321 |
| 494 | 20231027 | 102500 | 17003704000 | 56600 | 56200 | 56600 | 56200 | 5051 |
| 495 | 20231027 | 102400 | 16718514300 | 56200 | 56300 | 56300 | 56100 | 583 |
| 496 | 20231027 | 102300 | 16685738100 | 56300 | 56000 | 56500 | 56000 | 2614 |
| 497 | 20231027 | 102200 | 16538582200 | 56000 | 56400 | 56500 | 56000 | 3741 |
| 498 | 20231027 | 102100 | 16327853500 | 56400 | 56300 | 56500 | 56100 | 2415 |
| 499 | 20231027 | 102000 | 16191773800 | 56100 | 56000 | 56200 | 55900 | 1726 |
| 500 | 20231027 | 101900 | 16095094700 | 56000 | 56200 | 56200 | 55900 | 2566 |
| 501 | 20231027 | 101800 | 15951368100 | 56000 | 56400 | 56400 | 56000 | 3121 |
| 502 | 20231027 | 101700 | 15775936300 | 56400 | 56300 | 56500 | 56200 | 2438 |
| 503 | 20231027 | 101600 | 15638740600 | 56300 | 56400 | 56600 | 56200 | 8475 |
| 504 | 20231027 | 101500 | 15160297100 | 56500 | 55900 | 56500 | 55900 | 8825 |
| 505 | 20231027 | 101400 | 14663902200 | 56000 | 55400 | 56000 | 55400 | 9369 |
| 506 | 20231027 | 101300 | 14142036000 | 55400 | 55500 | 55500 | 55300 | 1092 |
| 507 | 20231027 | 101200 | 14081496500 | 55500 | 55200 | 55500 | 55100 | 4735 |
| 508 | 20231027 | 101100 | 13819194300 | 55200 | 55000 | 55300 | 55000 | 633 |
| 509 | 20231027 | 101000 | 13784259400 | 55300 | 55400 | 55400 | 54800 | 3749 |
| 510 | 20231027 | 100900 | 13577317100 | 55300 | 55400 | 55400 | 55300 | 2873 |
| 511 | 20231027 | 100800 | 13418295500 | 55300 | 55400 | 55400 | 55200 | 3249 |
| 512 | 20231027 | 100700 | 13238473000 | 55400 | 55200 | 55400 | 55200 | 2107 |
| 513 | 20231027 | 100600 | 13121965900 | 55200 | 54800 | 55200 | 54800 | 6220 |
| 514 | 20231027 | 100500 | 12779675700 | 54800 | 54800 | 54900 | 54700 | 1242 |
| 515 | 20231027 | 100400 | 12711653500 | 54700 | 54800 | 54900 | 54700 | 1925 |
| 516 | 20231027 | 100300 | 12606200800 | 54700 | 54600 | 54800 | 54500 | 2038 |
| 517 | 20231027 | 100200 | 12494866600 | 54500 | 54500 | 54700 | 54400 | 358 |
| 518 | 20231027 | 100100 | 12475322500 | 54500 | 54700 | 54900 | 54500 | 1389 |
| 519 | 20231027 | 100000 | 12399318100 | 54700 | 54200 | 54700 | 54200 | 3153 |
| 520 | 20231027 | 095900 | 12227861200 | 54200 | 54200 | 54300 | 54200 | 540 |
| 521 | 20231027 | 095800 | 12198580100 | 54300 | 54400 | 54500 | 54200 | 1626 |
| 522 | 20231027 | 095700 | 12110203300 | 54400 | 54400 | 54500 | 54300 | 807 |
| 523 | 20231027 | 095600 | 12066260100 | 54500 | 54200 | 54500 | 54100 | 2002 |
| 524 | 20231027 | 095500 | 11957669300 | 54200 | 54400 | 54500 | 54200 | 3023 |
| 525 | 20231027 | 095400 | 11793753000 | 54300 | 54600 | 54700 | 54300 | 2672 |
| 526 | 20231027 | 095300 | 11648162000 | 54600 | 55000 | 55000 | 54600 | 4218 |
| 527 | 20231027 | 095200 | 11417090100 | 55000 | 54900 | 55100 | 54700 | 2307 |
| 528 | 20231027 | 095100 | 11290246100 | 54600 | 55000 | 55200 | 54600 | 4961 |
| 529 | 20231027 | 095000 | 11017341600 | 55100 | 54400 | 55100 | 54300 | 13537 |
| 530 | 20231027 | 094900 | 10274516300 | 54400 | 54400 | 54400 | 54200 | 3726 |
| 531 | 20231027 | 094800 | 10072176000 | 54400 | 54400 | 54400 | 54000 | 3858 |
| 532 | 20231027 | 094700 | 9863081200 | 54300 | 54800 | 54900 | 54100 | 9075 |
| 533 | 20231027 | 094600 | 9368764300 | 54800 | 54100 | 54900 | 54100 | 10458 |
| 534 | 20231027 | 094500 | 8798528500 | 54100 | 54100 | 54200 | 53800 | 2510 |
| 535 | 20231027 | 094400 | 8662760900 | 54000 | 53400 | 54000 | 53300 | 11923 |
| 536 | 20231027 | 094300 | 8020979900 | 53400 | 53300 | 53500 | 53200 | 2506 |
| 537 | 20231027 | 094200 | 7887238200 | 53300 | 53500 | 53500 | 53300 | 902 |
| 538 | 20231027 | 094100 | 7839085800 | 53500 | 53300 | 53500 | 53100 | 2085 |
| 539 | 20231027 | 094000 | 7727879900 | 53000 | 52900 | 53300 | 52700 | 5537 |
| 540 | 20231027 | 093900 | 7434627200 | 52900 | 53000 | 53000 | 52800 | 1592 |
| 541 | 20231027 | 093800 | 7350366100 | 53000 | 53000 | 53100 | 52900 | 1118 |
| 542 | 20231027 | 093700 | 7291105300 | 52800 | 53200 | 53200 | 52800 | 1995 |
| 543 | 20231027 | 093600 | 7185388800 | 53300 | 53400 | 53400 | 53200 | 1535 |
| 544 | 20231027 | 093500 | 7103527500 | 53400 | 53400 | 53400 | 53300 | 4253 |
| 545 | 20231027 | 093400 | 6876725500 | 53400 | 53400 | 53500 | 53300 | 2735 |
| 546 | 20231027 | 093300 | 6730644300 | 53400 | 53400 | 53500 | 53300 | 4835 |
| 547 | 20231027 | 093200 | 6472518700 | 53400 | 53200 | 53400 | 53100 | 2041 |
| 548 | 20231027 | 093100 | 6363801700 | 53200 | 52800 | 53200 | 52800 | 3363 |
| 549 | 20231027 | 093000 | 6185693700 | 52800 | 52300 | 52800 | 52300 | 3960 |
| 550 | 20231027 | 092900 | 5977548400 | 52300 | 52600 | 52700 | 52300 | 3668 |
| 551 | 20231027 | 092800 | 5785008300 | 52600 | 52900 | 53000 | 52500 | 6031 |
| 552 | 20231027 | 092700 | 5467285300 | 53000 | 53200 | 53200 | 52900 | 2687 |
| 553 | 20231027 | 092600 | 5324761300 | 53200 | 53300 | 53400 | 53000 | 3533 |
| 554 | 20231027 | 092500 | 5137038000 | 53300 | 53600 | 53700 | 53200 | 6649 |
| 555 | 20231027 | 092400 | 4781264800 | 53700 | 54200 | 54300 | 53500 | 8358 |
| 556 | 20231027 | 092300 | 4329926900 | 54200 | 53600 | 54400 | 53500 | 11186 |
| 557 | 20231027 | 092200 | 3725666400 | 53500 | 53300 | 53500 | 53100 | 8333 |
| 558 | 20231027 | 092100 | 3281069300 | 53200 | 52800 | 53200 | 52700 | 4488 |
| 559 | 20231027 | 092000 | 3043142800 | 52800 | 52700 | 52800 | 52600 | 1583 |
| 560 | 20231027 | 091900 | 2959700600 | 52600 | 53000 | 53100 | 52600 | 4547 |
| 561 | 20231027 | 091800 | 2719454200 | 53000 | 53000 | 53100 | 52900 | 5781 |
| 562 | 20231027 | 091700 | 2413143600 | 52900 | 52800 | 53000 | 52700 | 5441 |
| 563 | 20231027 | 091600 | 2125613500 | 52800 | 52400 | 52900 | 52300 | 4916 |
| 564 | 20231027 | 091500 | 1867081300 | 52300 | 52200 | 52400 | 52200 | 1489 |
| 565 | 20231027 | 091400 | 1789261200 | 52200 | 52200 | 52200 | 52100 | 1347 |
| 566 | 20231027 | 091300 | 1718961300 | 52100 | 52000 | 52100 | 51900 | 1797 |
| 567 | 20231027 | 091200 | 1625472600 | 52000 | 51700 | 52000 | 51600 | 1709 |
| 568 | 20231027 | 091100 | 1537089200 | 51700 | 51600 | 51700 | 51500 | 776 |
| 569 | 20231027 | 091000 | 1497059700 | 51600 | 51900 | 51900 | 51500 | 1692 |
| 570 | 20231027 | 090900 | 1409765900 | 51900 | 51800 | 52000 | 51600 | 1272 |
| 571 | 20231027 | 090800 | 1343854000 | 51800 | 52000 | 52100 | 51800 | 2402 |
| 572 | 20231027 | 090700 | 1219210000 | 52000 | 51900 | 52100 | 51800 | 2063 |
| 573 | 20231027 | 090600 | 1111948000 | 51900 | 51700 | 51900 | 51600 | 2197 |
| 574 | 20231027 | 090500 | 998218900 | 51600 | 51900 | 51900 | 51500 | 1891 |
| 575 | 20231027 | 090400 | 900510800 | 51900 | 51700 | 52000 | 51600 | 1382 |
| 576 | 20231027 | 090300 | 828832500 | 51600 | 51100 | 51700 | 51100 | 2325 |
| 577 | 20231027 | 090200 | 709479500 | 51200 | 52200 | 52300 | 51000 | 5694 |
| 578 | 20231027 | 090100 | 416431600 | 52300 | 52000 | 52400 | 51800 | 3239 |
| 579 | 20231027 | 090000 | 247559200 | 52000 | 51800 | 52000 | 51700 | 4679 |