32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 3 | 20231027 | 191100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 4 | 20231027 | 191000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 5 | 20231027 | 190900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 6 | 20231027 | 190800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 7 | 20231027 | 190700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 8 | 20231027 | 190600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 9 | 20231027 | 190500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 10 | 20231027 | 190400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 11 | 20231027 | 190300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 12 | 20231027 | 190200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 13 | 20231027 | 190100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 14 | 20231027 | 190000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 15 | 20231027 | 185900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 16 | 20231027 | 185800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 17 | 20231027 | 185700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 18 | 20231027 | 185600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 19 | 20231027 | 185500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 20 | 20231027 | 185400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 21 | 20231027 | 185300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 22 | 20231027 | 185200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 23 | 20231027 | 185100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 24 | 20231027 | 185000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 25 | 20231027 | 184900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 26 | 20231027 | 184800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 27 | 20231027 | 184700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 28 | 20231027 | 184600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 29 | 20231027 | 184500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 30 | 20231027 | 184400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 31 | 20231027 | 184300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 32 | 20231027 | 184200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 33 | 20231027 | 184100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 34 | 20231027 | 184000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 35 | 20231027 | 183900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 36 | 20231027 | 183800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 37 | 20231027 | 183700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 38 | 20231027 | 183600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 39 | 20231027 | 183500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 40 | 20231027 | 183400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 41 | 20231027 | 183300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 42 | 20231027 | 183200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 43 | 20231027 | 183100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 44 | 20231027 | 183000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 45 | 20231027 | 182900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 46 | 20231027 | 182800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 47 | 20231027 | 182700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 48 | 20231027 | 182600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 49 | 20231027 | 182500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 50 | 20231027 | 182400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 51 | 20231027 | 182300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 52 | 20231027 | 182200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 53 | 20231027 | 182100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 54 | 20231027 | 182000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 55 | 20231027 | 181900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 56 | 20231027 | 181800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 57 | 20231027 | 181700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 58 | 20231027 | 181600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 59 | 20231027 | 181500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 60 | 20231027 | 181400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 61 | 20231027 | 181300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 62 | 20231027 | 181200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 63 | 20231027 | 181100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 64 | 20231027 | 181000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 65 | 20231027 | 180900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 66 | 20231027 | 180800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 67 | 20231027 | 180700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 68 | 20231027 | 180600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 69 | 20231027 | 180500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 70 | 20231027 | 180400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 71 | 20231027 | 180300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 72 | 20231027 | 180200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 73 | 20231027 | 180100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 74 | 20231027 | 180000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 75 | 20231027 | 175900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 76 | 20231027 | 175800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 77 | 20231027 | 175700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 78 | 20231027 | 175600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 79 | 20231027 | 175500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 80 | 20231027 | 175400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 81 | 20231027 | 175300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 82 | 20231027 | 175200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 83 | 20231027 | 175100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 84 | 20231027 | 175000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 85 | 20231027 | 174900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 86 | 20231027 | 174800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 87 | 20231027 | 174700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 88 | 20231027 | 174600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 89 | 20231027 | 174500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 90 | 20231027 | 174400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 91 | 20231027 | 174300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 92 | 20231027 | 174200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 93 | 20231027 | 174100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 94 | 20231027 | 174000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 95 | 20231027 | 173900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 96 | 20231027 | 173800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 97 | 20231027 | 173700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 98 | 20231027 | 173600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 99 | 20231027 | 173500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 100 | 20231027 | 173400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 101 | 20231027 | 173300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 102 | 20231027 | 173200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 103 | 20231027 | 173100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 104 | 20231027 | 173000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 105 | 20231027 | 172900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 106 | 20231027 | 172800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 107 | 20231027 | 172700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 108 | 20231027 | 172600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 109 | 20231027 | 172500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 110 | 20231027 | 172400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 111 | 20231027 | 172300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 112 | 20231027 | 172200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 113 | 20231027 | 172100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 114 | 20231027 | 172000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 115 | 20231027 | 171900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 116 | 20231027 | 171800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 117 | 20231027 | 171700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 118 | 20231027 | 171600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 119 | 20231027 | 171500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 120 | 20231027 | 171400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 121 | 20231027 | 171300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 122 | 20231027 | 171200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 123 | 20231027 | 171100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 124 | 20231027 | 171000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 125 | 20231027 | 170900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 126 | 20231027 | 170800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 127 | 20231027 | 170700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 128 | 20231027 | 170600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 129 | 20231027 | 170500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 130 | 20231027 | 170400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 131 | 20231027 | 170300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 132 | 20231027 | 170200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 133 | 20231027 | 170100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 134 | 20231027 | 170000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 135 | 20231027 | 165900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 136 | 20231027 | 165800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 137 | 20231027 | 165700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 138 | 20231027 | 165600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 139 | 20231027 | 165500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 140 | 20231027 | 165400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 141 | 20231027 | 165300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 142 | 20231027 | 165200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 143 | 20231027 | 165100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 144 | 20231027 | 165000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 145 | 20231027 | 164900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 146 | 20231027 | 164800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 147 | 20231027 | 164700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 148 | 20231027 | 164600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 149 | 20231027 | 164500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 150 | 20231027 | 164400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 151 | 20231027 | 164300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 152 | 20231027 | 164200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 153 | 20231027 | 164100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 154 | 20231027 | 164000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 155 | 20231027 | 163900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 156 | 20231027 | 163800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 157 | 20231027 | 163700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 158 | 20231027 | 163600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 159 | 20231027 | 163500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 160 | 20231027 | 163400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 161 | 20231027 | 163300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 162 | 20231027 | 163200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 163 | 20231027 | 163100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 164 | 20231027 | 163000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 165 | 20231027 | 162900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 166 | 20231027 | 162800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 167 | 20231027 | 162700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 168 | 20231027 | 162600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 169 | 20231027 | 162500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 170 | 20231027 | 162400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 171 | 20231027 | 162300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 172 | 20231027 | 162200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 173 | 20231027 | 162100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 174 | 20231027 | 162000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 175 | 20231027 | 161900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 176 | 20231027 | 161800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 177 | 20231027 | 161700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 178 | 20231027 | 161600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 179 | 20231027 | 161500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 180 | 20231027 | 161400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 181 | 20231027 | 161300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 182 | 20231027 | 161200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 183 | 20231027 | 161100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 184 | 20231027 | 161000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 185 | 20231027 | 160900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 186 | 20231027 | 160800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 187 | 20231027 | 160700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 188 | 20231027 | 160600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 189 | 20231027 | 160500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 190 | 20231027 | 160400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 191 | 20231027 | 160300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 192 | 20231027 | 160200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 193 | 20231027 | 160100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 194 | 20231027 | 160000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 195 | 20231027 | 155900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 196 | 20231027 | 155800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 197 | 20231027 | 155700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 198 | 20231027 | 155600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 199 | 20231027 | 155500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 200 | 20231027 | 155400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 201 | 20231027 | 155300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 202 | 20231027 | 155200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 203 | 20231027 | 155100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 204 | 20231027 | 155000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 205 | 20231027 | 154900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 206 | 20231027 | 154800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 207 | 20231027 | 154700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 208 | 20231027 | 154600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 209 | 20231027 | 154500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 210 | 20231027 | 154400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 211 | 20231027 | 154300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 212 | 20231027 | 154200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 213 | 20231027 | 154100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 214 | 20231027 | 154000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 215 | 20231027 | 153900 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 216 | 20231027 | 153800 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 217 | 20231027 | 153700 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 218 | 20231027 | 153600 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 219 | 20231027 | 153500 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 220 | 20231027 | 153400 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 221 | 20231027 | 153300 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 222 | 20231027 | 153200 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 223 | 20231027 | 153100 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 0 |
| 224 | 20231027 | 153000 | 5783944700 | 51300 | 51300 | 51300 | 51300 | 1574 |
| 225 | 20231027 | 152900 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20231027 | 152800 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20231027 | 152700 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20231027 | 152600 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20231027 | 152500 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20231027 | 152400 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20231027 | 152300 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20231027 | 152200 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20231027 | 152100 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20231027 | 152000 | 5703198500 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20231027 | 151900 | 5703198500 | 51400 | 51600 | 51600 | 51400 | 179 |
| 236 | 20231027 | 151800 | 5693974800 | 51600 | 51500 | 51600 | 51500 | 423 |
| 237 | 20231027 | 151700 | 5672188000 | 51500 | 51400 | 51500 | 51400 | 267 |
| 238 | 20231027 | 151600 | 5658451400 | 51400 | 51400 | 51400 | 51400 | 114 |
| 239 | 20231027 | 151500 | 5652591800 | 51400 | 51400 | 51400 | 51300 | 361 |
| 240 | 20231027 | 151400 | 5634039000 | 51400 | 51400 | 51400 | 51300 | 289 |
| 241 | 20231027 | 151300 | 5619184600 | 51300 | 51400 | 51400 | 51300 | 321 |
| 242 | 20231027 | 151200 | 5602708800 | 51400 | 51400 | 51400 | 51300 | 458 |
| 243 | 20231027 | 151100 | 5579169100 | 51300 | 51400 | 51400 | 51300 | 40 |
| 244 | 20231027 | 151000 | 5577113200 | 51300 | 51400 | 51400 | 51300 | 5 |
| 245 | 20231027 | 150900 | 5576856500 | 51400 | 51400 | 51400 | 51400 | 201 |
| 246 | 20231027 | 150800 | 5566525100 | 51300 | 51400 | 51400 | 51300 | 36 |
| 247 | 20231027 | 150700 | 5564674900 | 51300 | 51400 | 51400 | 51300 | 89 |
| 248 | 20231027 | 150600 | 5560102600 | 51400 | 51300 | 51400 | 51300 | 119 |
| 249 | 20231027 | 150500 | 5553987900 | 51200 | 51300 | 51400 | 51200 | 884 |
| 250 | 20231027 | 150400 | 5508606500 | 51300 | 51300 | 51300 | 51300 | 458 |
| 251 | 20231027 | 150300 | 5485111100 | 51300 | 51300 | 51300 | 51300 | 4 |
| 252 | 20231027 | 150200 | 5484905900 | 51300 | 51300 | 51300 | 51300 | 145 |
| 253 | 20231027 | 150100 | 5477467400 | 51200 | 51300 | 51300 | 51200 | 404 |
| 254 | 20231027 | 150000 | 5456782400 | 51300 | 51300 | 51300 | 51300 | 17 |
| 255 | 20231027 | 145900 | 5455910300 | 51300 | 51300 | 51300 | 51200 | 12 |
| 256 | 20231027 | 145800 | 5455295200 | 51300 | 51200 | 51300 | 51200 | 24 |
| 257 | 20231027 | 145700 | 5454065000 | 51200 | 51300 | 51300 | 51200 | 23 |
| 258 | 20231027 | 145600 | 5452885300 | 51200 | 51300 | 51300 | 51200 | 1065 |
| 259 | 20231027 | 145500 | 5398331600 | 51200 | 51300 | 51300 | 51200 | 86 |
| 260 | 20231027 | 145400 | 5393921300 | 51200 | 51300 | 51300 | 51200 | 109 |
| 261 | 20231027 | 145300 | 5388334200 | 51300 | 51300 | 51300 | 51200 | 171 |
| 262 | 20231027 | 145200 | 5379563400 | 51300 | 51300 | 51300 | 51300 | 2 |
| 263 | 20231027 | 145100 | 5379460800 | 51300 | 51300 | 51300 | 51300 | 3 |
| 264 | 20231027 | 145000 | 5379306900 | 51300 | 51300 | 51300 | 51300 | 5 |
| 265 | 20231027 | 144900 | 5379050400 | 51200 | 51300 | 51300 | 51200 | 9 |
| 266 | 20231027 | 144800 | 5378589500 | 51200 | 51300 | 51300 | 51200 | 139 |
| 267 | 20231027 | 144700 | 5371472500 | 51300 | 51300 | 51300 | 51300 | 1 |
| 268 | 20231027 | 144600 | 5371421200 | 51300 | 51300 | 51300 | 51300 | 3 |
| 269 | 20231027 | 144500 | 5371267300 | 51300 | 51300 | 51300 | 51300 | 1 |
| 270 | 20231027 | 144400 | 5371216000 | 51300 | 51300 | 51300 | 51300 | 3 |
| 271 | 20231027 | 144300 | 5371062100 | 51200 | 51200 | 51300 | 51200 | 42 |
| 272 | 20231027 | 144200 | 5368910000 | 51300 | 51200 | 51300 | 51200 | 31 |
| 273 | 20231027 | 144100 | 5367320100 | 51300 | 51200 | 51300 | 51200 | 5 |
| 274 | 20231027 | 144000 | 5367063900 | 51300 | 51300 | 51300 | 51200 | 30 |
| 275 | 20231027 | 143900 | 5365525400 | 51300 | 51300 | 51300 | 51200 | 51 |
| 276 | 20231027 | 143800 | 5362909400 | 51300 | 51300 | 51300 | 51200 | 414 |
| 277 | 20231027 | 143700 | 5341691700 | 51300 | 51200 | 51300 | 51200 | 233 |
| 278 | 20231027 | 143600 | 5329762000 | 51300 | 51200 | 51300 | 51200 | 9 |
| 279 | 20231027 | 143500 | 5329301000 | 51300 | 51300 | 51300 | 51300 | 1 |
| 280 | 20231027 | 143400 | 5329249700 | 51200 | 51200 | 51300 | 51200 | 48 |
| 281 | 20231027 | 143300 | 5326791900 | 51200 | 51200 | 51300 | 51200 | 22 |
| 282 | 20231027 | 143200 | 5325665400 | 51300 | 51300 | 51300 | 51200 | 116 |
| 283 | 20231027 | 143100 | 5319718800 | 51300 | 51300 | 51300 | 51200 | 57 |
| 284 | 20231027 | 143000 | 5316796000 | 51300 | 51300 | 51300 | 51200 | 32 |
| 285 | 20231027 | 142900 | 5315155600 | 51300 | 51300 | 51700 | 51200 | 553 |
| 286 | 20231027 | 142800 | 5286723900 | 51300 | 51300 | 51300 | 51300 | 861 |
| 287 | 20231027 | 142700 | 5242554600 | 51200 | 51200 | 51200 | 51200 | 26 |
| 288 | 20231027 | 142600 | 5241223400 | 51200 | 51200 | 51200 | 51200 | 14 |
| 289 | 20231027 | 142500 | 5240506600 | 51200 | 51200 | 51200 | 51200 | 2 |
| 290 | 20231027 | 142400 | 5240404200 | 51200 | 51300 | 51300 | 51200 | 566 |
| 291 | 20231027 | 142300 | 5211390200 | 51300 | 51400 | 51400 | 51300 | 47 |
| 292 | 20231027 | 142200 | 5208978000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 293 | 20231027 | 142100 | 5208978000 | 51400 | 51400 | 51400 | 51400 | 14 |
| 294 | 20231027 | 142000 | 5208258400 | 51500 | 51500 | 51500 | 51500 | 16 |
| 295 | 20231027 | 141900 | 5207434400 | 51400 | 51700 | 51700 | 51400 | 112 |
| 296 | 20231027 | 141800 | 5201672100 | 51400 | 51400 | 51700 | 51400 | 149 |
| 297 | 20231027 | 141700 | 5194009000 | 51400 | 51400 | 51700 | 51400 | 152 |
| 298 | 20231027 | 141600 | 5186191700 | 51700 | 51200 | 51700 | 51200 | 973 |
| 299 | 20231027 | 141500 | 5136326300 | 51200 | 51200 | 51200 | 51200 | 113 |
| 300 | 20231027 | 141400 | 5130540700 | 51100 | 51100 | 51100 | 51100 | 13 |
| 301 | 20231027 | 141300 | 5129876400 | 51100 | 51100 | 51100 | 51100 | 0 |
| 302 | 20231027 | 141200 | 5129876400 | 51100 | 51200 | 51200 | 51100 | 301 |
| 303 | 20231027 | 141100 | 5114467600 | 51300 | 51300 | 51300 | 51300 | 1 |
| 304 | 20231027 | 141000 | 5114416300 | 51300 | 51300 | 51300 | 51300 | 41 |
| 305 | 20231027 | 140900 | 5112313000 | 51300 | 51300 | 51300 | 51300 | 0 |
| 306 | 20231027 | 140800 | 5112313000 | 51300 | 51300 | 51300 | 51300 | 60 |
| 307 | 20231027 | 140700 | 5109235000 | 51400 | 51700 | 51700 | 51400 | 55 |
| 308 | 20231027 | 140600 | 5106399000 | 51700 | 51200 | 51700 | 51200 | 596 |
| 309 | 20231027 | 140500 | 5075810900 | 51200 | 51500 | 51500 | 51200 | 682 |
| 310 | 20231027 | 140400 | 5040811000 | 51400 | 51500 | 51500 | 51400 | 41 |
| 311 | 20231027 | 140300 | 5038700000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 312 | 20231027 | 140200 | 5038700000 | 51400 | 51400 | 51400 | 51400 | 0 |
| 313 | 20231027 | 140100 | 5038700000 | 51400 | 51400 | 51400 | 51400 | 20 |
| 314 | 20231027 | 140000 | 5037672000 | 51500 | 51500 | 51500 | 51400 | 44 |
| 315 | 20231027 | 135900 | 5035408000 | 51400 | 51500 | 51500 | 51400 | 29 |
| 316 | 20231027 | 135800 | 5033915000 | 51400 | 51600 | 51600 | 51400 | 219 |
| 317 | 20231027 | 135700 | 5022622600 | 51800 | 51300 | 51800 | 51300 | 921 |
| 318 | 20231027 | 135600 | 4975317900 | 51200 | 51300 | 51300 | 51200 | 170 |
| 319 | 20231027 | 135500 | 4966597900 | 51300 | 51300 | 51300 | 51200 | 217 |
| 320 | 20231027 | 135400 | 4955467900 | 51300 | 51300 | 51400 | 51300 | 130 |
| 321 | 20231027 | 135300 | 4948789400 | 51400 | 51400 | 51400 | 51400 | 16 |
| 322 | 20231027 | 135200 | 4947967000 | 51300 | 51300 | 51300 | 51300 | 82 |
| 323 | 20231027 | 135100 | 4943760400 | 51300 | 51500 | 51500 | 51300 | 551 |
| 324 | 20231027 | 135000 | 4915440400 | 51500 | 51500 | 51500 | 51500 | 0 |
| 325 | 20231027 | 134900 | 4915440400 | 51500 | 51500 | 51500 | 51500 | 0 |
| 326 | 20231027 | 134800 | 4915440400 | 51500 | 51500 | 51500 | 51500 | 18 |
| 327 | 20231027 | 134700 | 4914513400 | 51500 | 51400 | 51500 | 51400 | 25 |
| 328 | 20231027 | 134600 | 4913228300 | 51500 | 51400 | 51500 | 51400 | 28 |
| 329 | 20231027 | 134500 | 4911787300 | 51400 | 51400 | 51400 | 51400 | 30 |
| 330 | 20231027 | 134400 | 4910245300 | 51400 | 51400 | 51400 | 51400 | 2 |
| 331 | 20231027 | 134300 | 4910142500 | 51400 | 51400 | 51600 | 51400 | 483 |
| 332 | 20231027 | 134200 | 4885305000 | 51400 | 51400 | 51400 | 51400 | 3 |
| 333 | 20231027 | 134100 | 4885150800 | 51300 | 51300 | 51300 | 51300 | 2 |
| 334 | 20231027 | 134000 | 4885048200 | 51400 | 51400 | 51400 | 51300 | 88 |
| 335 | 20231027 | 133900 | 4880525200 | 51500 | 51400 | 51500 | 51300 | 253 |
| 336 | 20231027 | 133800 | 4867517900 | 51400 | 51400 | 51800 | 51300 | 1629 |
| 337 | 20231027 | 133700 | 4783560400 | 51400 | 51400 | 51400 | 51400 | 47 |
| 338 | 20231027 | 133600 | 4781144600 | 51300 | 51400 | 51400 | 51300 | 58 |
| 339 | 20231027 | 133500 | 4778164900 | 51400 | 51400 | 51400 | 51400 | 0 |
| 340 | 20231027 | 133400 | 4778164900 | 51400 | 51400 | 51400 | 51400 | 13 |
| 341 | 20231027 | 133300 | 4777496700 | 51200 | 51300 | 51400 | 51200 | 82 |
| 342 | 20231027 | 133200 | 4773288900 | 51400 | 51200 | 51400 | 51200 | 620 |
| 343 | 20231027 | 133100 | 4741517200 | 51200 | 51200 | 51200 | 51200 | 17 |
| 344 | 20231027 | 133000 | 4740646800 | 51200 | 51200 | 51200 | 51200 | 348 |
| 345 | 20231027 | 132900 | 4722829200 | 51100 | 51100 | 51200 | 51100 | 36 |
| 346 | 20231027 | 132800 | 4720988600 | 51100 | 51100 | 51100 | 51100 | 3 |
| 347 | 20231027 | 132700 | 4720835300 | 51100 | 51100 | 51100 | 51100 | 66 |
| 348 | 20231027 | 132600 | 4717462700 | 51100 | 51200 | 51200 | 51100 | 125 |
| 349 | 20231027 | 132500 | 4711072600 | 51200 | 51200 | 51200 | 51200 | 17 |
| 350 | 20231027 | 132400 | 4710202200 | 51200 | 51200 | 51200 | 51200 | 25 |
| 351 | 20231027 | 132300 | 4708922200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 352 | 20231027 | 132200 | 4708922200 | 51400 | 51400 | 51400 | 51400 | 0 |
| 353 | 20231027 | 132100 | 4708922200 | 51400 | 51300 | 51400 | 51100 | 269 |
| 354 | 20231027 | 132000 | 4695146700 | 51300 | 51200 | 51400 | 51200 | 63 |
| 355 | 20231027 | 131900 | 4691915400 | 51100 | 51200 | 51200 | 51000 | 636 |
| 356 | 20231027 | 131800 | 4659426000 | 51200 | 51000 | 51200 | 51000 | 469 |
| 357 | 20231027 | 131700 | 4635450500 | 51000 | 51200 | 51200 | 51000 | 826 |
| 358 | 20231027 | 131600 | 4593226600 | 51300 | 51200 | 51300 | 51200 | 55 |
| 359 | 20231027 | 131500 | 4590409900 | 51200 | 51200 | 51200 | 51200 | 109 |
| 360 | 20231027 | 131400 | 4584829100 | 51200 | 51300 | 51300 | 51200 | 472 |
| 361 | 20231027 | 131300 | 4560625100 | 51300 | 51400 | 51400 | 51300 | 87 |
| 362 | 20231027 | 131200 | 4556156900 | 51500 | 51400 | 51500 | 51400 | 169 |
| 363 | 20231027 | 131100 | 4547469700 | 51500 | 51500 | 51500 | 51500 | 10 |
| 364 | 20231027 | 131000 | 4546954700 | 51400 | 51400 | 51400 | 51400 | 130 |
| 365 | 20231027 | 130900 | 4540272700 | 51500 | 51500 | 51500 | 51500 | 2 |
| 366 | 20231027 | 130800 | 4540169700 | 51500 | 51500 | 51500 | 51500 | 0 |
| 367 | 20231027 | 130700 | 4540169700 | 51500 | 51600 | 51600 | 51200 | 1588 |
| 368 | 20231027 | 130600 | 4458625600 | 51600 | 51600 | 51600 | 51600 | 2 |
| 369 | 20231027 | 130500 | 4458522400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 370 | 20231027 | 130400 | 4458522400 | 51600 | 51600 | 51600 | 51600 | 0 |
| 371 | 20231027 | 130300 | 4458522400 | 51600 | 51600 | 51600 | 51600 | 12 |
| 372 | 20231027 | 130200 | 4457903200 | 51600 | 51600 | 51600 | 51600 | 0 |
| 373 | 20231027 | 130100 | 4457903200 | 51600 | 51600 | 51600 | 51600 | 1 |
| 374 | 20231027 | 130000 | 4457851600 | 51600 | 51600 | 51600 | 51600 | 5 |
| 375 | 20231027 | 125900 | 4457593600 | 51600 | 51600 | 51600 | 51600 | 43 |
| 376 | 20231027 | 125800 | 4455374800 | 51600 | 51600 | 51700 | 51600 | 132 |
| 377 | 20231027 | 125700 | 4448561900 | 51600 | 51600 | 51600 | 51600 | 87 |
| 378 | 20231027 | 125600 | 4444072700 | 51600 | 51700 | 51700 | 51600 | 182 |
| 379 | 20231027 | 125500 | 4434674300 | 51700 | 51600 | 51700 | 51500 | 492 |
| 380 | 20231027 | 125400 | 4409284700 | 51600 | 51700 | 51700 | 51600 | 111 |
| 381 | 20231027 | 125300 | 4403546900 | 51700 | 51700 | 51700 | 51700 | 85 |
| 382 | 20231027 | 125200 | 4399152400 | 51700 | 51700 | 51700 | 51700 | 24 |
| 383 | 20231027 | 125100 | 4397911600 | 51700 | 51700 | 51700 | 51700 | 226 |
| 384 | 20231027 | 125000 | 4386227400 | 51700 | 51700 | 51700 | 51700 | 53 |
| 385 | 20231027 | 124900 | 4383487300 | 51800 | 51800 | 51800 | 51600 | 439 |
| 386 | 20231027 | 124800 | 4360774700 | 51700 | 51700 | 51700 | 51700 | 0 |
| 387 | 20231027 | 124700 | 4360774700 | 51700 | 51800 | 51800 | 51700 | 421 |
| 388 | 20231027 | 124600 | 4338986200 | 51700 | 51900 | 51900 | 51700 | 1128 |
| 389 | 20231027 | 124500 | 4280512200 | 51900 | 51900 | 51900 | 51900 | 43 |
| 390 | 20231027 | 124400 | 4278280500 | 52000 | 52000 | 52000 | 52000 | 2 |
| 391 | 20231027 | 124300 | 4278176500 | 52000 | 52000 | 52000 | 52000 | 19 |
| 392 | 20231027 | 124200 | 4277188500 | 51900 | 51800 | 51900 | 51800 | 62 |
| 393 | 20231027 | 124100 | 4273973300 | 51900 | 51900 | 51900 | 51900 | 147 |
| 394 | 20231027 | 124000 | 4266344000 | 51900 | 52200 | 52200 | 51800 | 550 |
| 395 | 20231027 | 123900 | 4237719900 | 52300 | 52200 | 52300 | 52200 | 1190 |
| 396 | 20231027 | 123800 | 4175591600 | 52200 | 52200 | 52200 | 52100 | 797 |
| 397 | 20231027 | 123700 | 4133998300 | 52200 | 52200 | 52200 | 52200 | 10 |
| 398 | 20231027 | 123600 | 4133476300 | 52200 | 52200 | 52200 | 52200 | 10 |
| 399 | 20231027 | 123500 | 4132954300 | 52100 | 52200 | 52200 | 52100 | 39 |
| 400 | 20231027 | 123400 | 4130919000 | 52100 | 52200 | 52200 | 52100 | 5 |
| 401 | 20231027 | 123300 | 4130658400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 402 | 20231027 | 123200 | 4130658400 | 52200 | 52100 | 52200 | 52100 | 128 |
| 403 | 20231027 | 123100 | 4123986800 | 52200 | 52100 | 52200 | 52100 | 27 |
| 404 | 20231027 | 123000 | 4122577600 | 52100 | 52100 | 52100 | 52100 | 3 |
| 405 | 20231027 | 122900 | 4122421300 | 52100 | 52200 | 52200 | 52100 | 25 |
| 406 | 20231027 | 122800 | 4121116400 | 52200 | 52100 | 52200 | 52100 | 17 |
| 407 | 20231027 | 122700 | 4120229500 | 52100 | 52200 | 52200 | 52100 | 43 |
| 408 | 20231027 | 122600 | 4117985100 | 52200 | 52100 | 52200 | 52100 | 39 |
| 409 | 20231027 | 122500 | 4115950800 | 52100 | 52000 | 52100 | 52000 | 117 |
| 410 | 20231027 | 122400 | 4109855200 | 52000 | 52100 | 52100 | 52000 | 18 |
| 411 | 20231027 | 122300 | 4108917700 | 52000 | 52000 | 52000 | 52000 | 22 |
| 412 | 20231027 | 122200 | 4107773700 | 52200 | 52100 | 52200 | 52100 | 124 |
| 413 | 20231027 | 122100 | 4101311600 | 52100 | 52100 | 52100 | 52000 | 234 |
| 414 | 20231027 | 122000 | 4089121700 | 52000 | 52000 | 52100 | 51800 | 1572 |
| 415 | 20231027 | 121900 | 4007416400 | 52000 | 52000 | 52100 | 52000 | 117 |
| 416 | 20231027 | 121800 | 4001331000 | 52100 | 52000 | 52100 | 52000 | 26 |
| 417 | 20231027 | 121700 | 3999977000 | 52100 | 52100 | 52100 | 52100 | 15 |
| 418 | 20231027 | 121600 | 3999195500 | 52100 | 52000 | 52100 | 52000 | 13 |
| 419 | 20231027 | 121500 | 3998518300 | 52000 | 52000 | 52000 | 52000 | 10 |
| 420 | 20231027 | 121400 | 3997998300 | 52000 | 52100 | 52100 | 52000 | 14 |
| 421 | 20231027 | 121300 | 3997269000 | 52000 | 52100 | 52100 | 52000 | 15 |
| 422 | 20231027 | 121200 | 3996487600 | 51800 | 52100 | 52200 | 51800 | 849 |
| 423 | 20231027 | 121100 | 3952385100 | 52000 | 51800 | 52100 | 51800 | 326 |
| 424 | 20231027 | 121000 | 3935411000 | 51900 | 52200 | 52200 | 51900 | 273 |
| 425 | 20231027 | 120900 | 3921201100 | 52200 | 52200 | 52200 | 52100 | 440 |
| 426 | 20231027 | 120800 | 3898253500 | 52100 | 52100 | 52100 | 52100 | 2 |
| 427 | 20231027 | 120700 | 3898149300 | 52200 | 52300 | 52300 | 52100 | 343 |
| 428 | 20231027 | 120600 | 3880243700 | 52200 | 52300 | 52300 | 52200 | 11 |
| 429 | 20231027 | 120500 | 3879668500 | 52300 | 52300 | 52300 | 52300 | 53 |
| 430 | 20231027 | 120400 | 3876896600 | 52300 | 52300 | 52300 | 52200 | 84 |
| 431 | 20231027 | 120300 | 3872503500 | 52300 | 52300 | 52300 | 52200 | 133 |
| 432 | 20231027 | 120200 | 3865547700 | 52300 | 52300 | 52300 | 52300 | 39 |
| 433 | 20231027 | 120100 | 3863508000 | 52300 | 52200 | 52300 | 52200 | 458 |
| 434 | 20231027 | 120000 | 3839585900 | 52100 | 52100 | 52100 | 52100 | 2 |
| 435 | 20231027 | 115900 | 3839481700 | 52200 | 52200 | 52200 | 52200 | 6 |
| 436 | 20231027 | 115800 | 3839168500 | 52100 | 52100 | 52200 | 52100 | 24 |
| 437 | 20231027 | 115700 | 3837916400 | 52100 | 52100 | 52100 | 52100 | 1 |
| 438 | 20231027 | 115600 | 3837864300 | 52100 | 52300 | 52400 | 52100 | 1069 |
| 439 | 20231027 | 115500 | 3782061000 | 52300 | 52300 | 52300 | 52300 | 3 |
| 440 | 20231027 | 115400 | 3781904100 | 52300 | 52200 | 52400 | 52200 | 479 |
| 441 | 20231027 | 115300 | 3756843100 | 52400 | 52400 | 52400 | 52400 | 79 |
| 442 | 20231027 | 115200 | 3752703500 | 52400 | 52200 | 52400 | 52200 | 113 |
| 443 | 20231027 | 115100 | 3746783700 | 52200 | 52400 | 52400 | 52100 | 643 |
| 444 | 20231027 | 115000 | 3713124000 | 52400 | 52400 | 52500 | 52400 | 542 |
| 445 | 20231027 | 114900 | 3684721500 | 52400 | 52300 | 52400 | 52300 | 28 |
| 446 | 20231027 | 114800 | 3683254700 | 52300 | 52300 | 52400 | 52300 | 27 |
| 447 | 20231027 | 114700 | 3681840100 | 52300 | 52300 | 52300 | 52300 | 53 |
| 448 | 20231027 | 114600 | 3679068200 | 52300 | 52300 | 52300 | 52300 | 7 |
| 449 | 20231027 | 114500 | 3678702100 | 52300 | 52300 | 52300 | 52300 | 64 |
| 450 | 20231027 | 114400 | 3675354900 | 52300 | 52000 | 52300 | 52000 | 332 |
| 451 | 20231027 | 114300 | 3658039100 | 52000 | 52200 | 52200 | 52000 | 253 |
| 452 | 20231027 | 114200 | 3644834000 | 52200 | 52300 | 52300 | 52200 | 56 |
| 453 | 20231027 | 114100 | 3641905300 | 52300 | 52300 | 52300 | 52300 | 135 |
| 454 | 20231027 | 114000 | 3634844800 | 52300 | 52300 | 52300 | 52200 | 142 |
| 455 | 20231027 | 113900 | 3627419000 | 52200 | 52300 | 52300 | 52200 | 188 |
| 456 | 20231027 | 113800 | 3617587600 | 52300 | 52400 | 52400 | 52300 | 164 |
| 457 | 20231027 | 113700 | 3608994200 | 52400 | 52300 | 52400 | 52300 | 231 |
| 458 | 20231027 | 113600 | 3596892100 | 52400 | 52300 | 52400 | 52300 | 87 |
| 459 | 20231027 | 113500 | 3592340600 | 52300 | 52400 | 52400 | 52100 | 1559 |
| 460 | 20231027 | 113400 | 3510809600 | 52500 | 52400 | 52500 | 52400 | 14 |
| 461 | 20231027 | 113300 | 3510074700 | 52500 | 52500 | 52500 | 52500 | 68 |
| 462 | 20231027 | 113200 | 3506504700 | 52400 | 52400 | 52500 | 52400 | 196 |
| 463 | 20231027 | 113100 | 3496230700 | 52300 | 52400 | 52500 | 52300 | 953 |
| 464 | 20231027 | 113000 | 3446296500 | 52400 | 52300 | 52400 | 52300 | 689 |
| 465 | 20231027 | 112900 | 3410244900 | 52300 | 52300 | 52300 | 52300 | 13 |
| 466 | 20231027 | 112800 | 3409565000 | 52300 | 52300 | 52300 | 52300 | 33 |
| 467 | 20231027 | 112700 | 3407839100 | 52300 | 52300 | 52300 | 52300 | 18 |
| 468 | 20231027 | 112600 | 3406897700 | 52200 | 52200 | 52200 | 52200 | 1 |
| 469 | 20231027 | 112500 | 3406845500 | 52300 | 52200 | 52300 | 52200 | 17 |
| 470 | 20231027 | 112400 | 3405956800 | 52200 | 52200 | 52200 | 52200 | 8 |
| 471 | 20231027 | 112300 | 3405539200 | 52200 | 52200 | 52200 | 52200 | 0 |
| 472 | 20231027 | 112200 | 3405539200 | 52200 | 52300 | 52300 | 52200 | 12 |
| 473 | 20231027 | 112100 | 3404912700 | 52200 | 52200 | 52200 | 52200 | 157 |
| 474 | 20231027 | 112000 | 3396717300 | 52200 | 52100 | 52200 | 52100 | 296 |
| 475 | 20231027 | 111900 | 3381288600 | 52100 | 52200 | 52200 | 52100 | 218 |
| 476 | 20231027 | 111800 | 3369925900 | 52200 | 52200 | 52200 | 52200 | 13 |
| 477 | 20231027 | 111700 | 3369247300 | 52200 | 52200 | 52200 | 52000 | 108 |
| 478 | 20231027 | 111600 | 3363613500 | 52000 | 52200 | 52300 | 52000 | 922 |
| 479 | 20231027 | 111500 | 3315470300 | 52200 | 52200 | 52200 | 52000 | 775 |
| 480 | 20231027 | 111400 | 3275071200 | 52200 | 52200 | 52200 | 52000 | 507 |
| 481 | 20231027 | 111300 | 3248623200 | 52300 | 52200 | 52300 | 52200 | 221 |
| 482 | 20231027 | 111200 | 3237076700 | 52400 | 52400 | 52400 | 52400 | 59 |
| 483 | 20231027 | 111100 | 3233985100 | 52400 | 52400 | 52400 | 52400 | 0 |
| 484 | 20231027 | 111000 | 3233985100 | 52400 | 52300 | 52400 | 52300 | 250 |
| 485 | 20231027 | 110900 | 3220906300 | 52200 | 52300 | 52300 | 52200 | 11 |
| 486 | 20231027 | 110800 | 3220331100 | 52300 | 52300 | 52300 | 52300 | 10 |
| 487 | 20231027 | 110700 | 3219808100 | 52300 | 52200 | 52300 | 52200 | 220 |
| 488 | 20231027 | 110600 | 3208307400 | 52200 | 52200 | 52200 | 52200 | 34 |
| 489 | 20231027 | 110500 | 3206532600 | 52200 | 52100 | 52200 | 52100 | 127 |
| 490 | 20231027 | 110400 | 3199909900 | 52000 | 52100 | 52200 | 52000 | 159 |
| 491 | 20231027 | 110300 | 3191625000 | 52200 | 52100 | 52200 | 52100 | 82 |
| 492 | 20231027 | 110200 | 3187352600 | 52100 | 52300 | 52400 | 51700 | 4964 |
| 493 | 20231027 | 110100 | 2928098100 | 52300 | 52300 | 52300 | 52200 | 16 |
| 494 | 20231027 | 110000 | 2927261800 | 52300 | 52300 | 52300 | 52300 | 13 |
| 495 | 20231027 | 105900 | 2926581900 | 52300 | 52200 | 52300 | 52200 | 108 |
| 496 | 20231027 | 105800 | 2920943000 | 52200 | 52000 | 52200 | 52000 | 206 |
| 497 | 20231027 | 105700 | 2910207400 | 52100 | 52100 | 52100 | 52100 | 0 |
| 498 | 20231027 | 105600 | 2910207400 | 52100 | 52200 | 52200 | 52000 | 373 |
| 499 | 20231027 | 105500 | 2890767900 | 52100 | 52100 | 52200 | 52100 | 53 |
| 500 | 20231027 | 105400 | 2888002500 | 52100 | 52100 | 52100 | 52100 | 4 |
| 501 | 20231027 | 105300 | 2887794100 | 52100 | 52300 | 52300 | 52100 | 163 |
| 502 | 20231027 | 105200 | 2879288400 | 52300 | 52300 | 52300 | 52200 | 204 |
| 503 | 20231027 | 105100 | 2868620200 | 52200 | 52200 | 52300 | 52200 | 446 |
| 504 | 20231027 | 105000 | 2845334700 | 52100 | 52100 | 52100 | 52000 | 527 |
| 505 | 20231027 | 104900 | 2817882000 | 52100 | 52000 | 52100 | 52000 | 331 |
| 506 | 20231027 | 104800 | 2800638800 | 52000 | 52000 | 52100 | 52000 | 89 |
| 507 | 20231027 | 104700 | 2796009900 | 52000 | 52100 | 52100 | 52000 | 227 |
| 508 | 20231027 | 104600 | 2784204200 | 52000 | 51900 | 52100 | 51400 | 4235 |
| 509 | 20231027 | 104500 | 2564326100 | 51900 | 51900 | 51900 | 51700 | 469 |
| 510 | 20231027 | 104400 | 2539997200 | 51800 | 51900 | 51900 | 51800 | 334 |
| 511 | 20231027 | 104300 | 2522686200 | 51900 | 51900 | 51900 | 51800 | 384 |
| 512 | 20231027 | 104200 | 2502759600 | 51900 | 51900 | 52000 | 51900 | 506 |
| 513 | 20231027 | 104100 | 2476492300 | 51900 | 51800 | 51900 | 51700 | 166 |
| 514 | 20231027 | 104000 | 2467894000 | 51700 | 51800 | 51800 | 51700 | 178 |
| 515 | 20231027 | 103900 | 2458677000 | 51800 | 51800 | 51800 | 51800 | 15 |
| 516 | 20231027 | 103800 | 2457900000 | 51800 | 51800 | 51800 | 51700 | 222 |
| 517 | 20231027 | 103700 | 2446401400 | 51700 | 51700 | 51800 | 51700 | 92 |
| 518 | 20231027 | 103600 | 2441640400 | 51700 | 51600 | 51700 | 51600 | 149 |
| 519 | 20231027 | 103500 | 2433948700 | 51500 | 51500 | 51700 | 51500 | 179 |
| 520 | 20231027 | 103400 | 2424695400 | 51500 | 51600 | 51700 | 51500 | 252 |
| 521 | 20231027 | 103300 | 2411677500 | 51600 | 51600 | 51700 | 51500 | 535 |
| 522 | 20231027 | 103200 | 2384045300 | 51600 | 51600 | 51600 | 51600 | 105 |
| 523 | 20231027 | 103100 | 2378627300 | 51600 | 51500 | 51600 | 51500 | 186 |
| 524 | 20231027 | 103000 | 2369047100 | 51400 | 51500 | 51500 | 51400 | 31 |
| 525 | 20231027 | 102900 | 2367451300 | 51500 | 51300 | 51500 | 51300 | 327 |
| 526 | 20231027 | 102800 | 2350634600 | 51400 | 51500 | 51500 | 51200 | 118 |
| 527 | 20231027 | 102700 | 2344565400 | 51500 | 51500 | 51500 | 51400 | 43 |
| 528 | 20231027 | 102600 | 2342351100 | 51500 | 51500 | 51500 | 51500 | 100 |
| 529 | 20231027 | 102500 | 2337201100 | 51500 | 51300 | 51600 | 51300 | 394 |
| 530 | 20231027 | 102400 | 2316948900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 531 | 20231027 | 102300 | 2316948900 | 51200 | 51500 | 51500 | 51200 | 214 |
| 532 | 20231027 | 102200 | 2305961000 | 51500 | 51600 | 51600 | 51400 | 182 |
| 533 | 20231027 | 102100 | 2296587300 | 51700 | 51800 | 51800 | 51600 | 298 |
| 534 | 20231027 | 102000 | 2281162000 | 51700 | 51700 | 51800 | 51700 | 222 |
| 535 | 20231027 | 101900 | 2269671800 | 51700 | 51700 | 51700 | 51700 | 61 |
| 536 | 20231027 | 101800 | 2266518100 | 51600 | 51700 | 51900 | 51600 | 987 |
| 537 | 20231027 | 101700 | 2215420800 | 51700 | 51600 | 51700 | 51600 | 113 |
| 538 | 20231027 | 101600 | 2209579000 | 51700 | 51600 | 51700 | 51500 | 566 |
| 539 | 20231027 | 101500 | 2180367700 | 51600 | 51500 | 51600 | 51400 | 917 |
| 540 | 20231027 | 101400 | 2133107000 | 51500 | 51500 | 51500 | 51400 | 141 |
| 541 | 20231027 | 101300 | 2125846500 | 51500 | 51400 | 51500 | 51400 | 150 |
| 542 | 20231027 | 101200 | 2118131200 | 51400 | 51400 | 51400 | 51400 | 87 |
| 543 | 20231027 | 101100 | 2113659400 | 51300 | 51200 | 51400 | 51200 | 161 |
| 544 | 20231027 | 101000 | 2105389900 | 51200 | 51400 | 51500 | 51200 | 1140 |
| 545 | 20231027 | 100900 | 2046796100 | 51400 | 51500 | 51500 | 51400 | 152 |
| 546 | 20231027 | 100800 | 2038973800 | 51500 | 51400 | 51500 | 51400 | 206 |
| 547 | 20231027 | 100700 | 2028384300 | 51400 | 51400 | 51400 | 51400 | 158 |
| 548 | 20231027 | 100600 | 2020263100 | 51400 | 51300 | 51400 | 51300 | 202 |
| 549 | 20231027 | 100500 | 2009899300 | 51300 | 51300 | 51300 | 51300 | 95 |
| 550 | 20231027 | 100400 | 2005025800 | 51300 | 51300 | 51300 | 51300 | 161 |
| 551 | 20231027 | 100300 | 1996766500 | 51300 | 51300 | 51300 | 51300 | 172 |
| 552 | 20231027 | 100200 | 1987942900 | 51300 | 51200 | 51300 | 51200 | 176 |
| 553 | 20231027 | 100100 | 1978930000 | 51200 | 51100 | 51200 | 51100 | 501 |
| 554 | 20231027 | 100000 | 1953312900 | 51000 | 51100 | 51100 | 51000 | 85 |
| 555 | 20231027 | 095900 | 1948971400 | 51000 | 51100 | 51100 | 51000 | 74 |
| 556 | 20231027 | 095800 | 1945192000 | 51000 | 51100 | 51100 | 51000 | 156 |
| 557 | 20231027 | 095700 | 1937221300 | 51100 | 51100 | 51100 | 51100 | 54 |
| 558 | 20231027 | 095600 | 1934461900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 559 | 20231027 | 095500 | 1934461900 | 51000 | 51000 | 51000 | 51000 | 12 |
| 560 | 20231027 | 095400 | 1933849900 | 51000 | 51300 | 51300 | 51000 | 776 |
| 561 | 20231027 | 095300 | 1894072300 | 51300 | 51400 | 51400 | 51300 | 153 |
| 562 | 20231027 | 095200 | 1886211900 | 51400 | 51300 | 51500 | 51200 | 1346 |
| 563 | 20231027 | 095100 | 1817118600 | 51200 | 51300 | 51300 | 51200 | 132 |
| 564 | 20231027 | 095000 | 1810348500 | 51200 | 50900 | 51300 | 50900 | 2337 |
| 565 | 20231027 | 094900 | 1690840500 | 51000 | 51000 | 51000 | 50900 | 75 |
| 566 | 20231027 | 094800 | 1687016500 | 51000 | 51000 | 51000 | 51000 | 104 |
| 567 | 20231027 | 094700 | 1681712500 | 51000 | 51000 | 51000 | 50900 | 164 |
| 568 | 20231027 | 094600 | 1673348600 | 51000 | 50800 | 51000 | 50800 | 305 |
| 569 | 20231027 | 094500 | 1657814100 | 50800 | 50900 | 50900 | 50800 | 89 |
| 570 | 20231027 | 094400 | 1653285100 | 50800 | 50800 | 50900 | 50800 | 378 |
| 571 | 20231027 | 094300 | 1634073100 | 50800 | 50800 | 50800 | 50700 | 302 |
| 572 | 20231027 | 094200 | 1618735200 | 50800 | 50700 | 50800 | 50700 | 62 |
| 573 | 20231027 | 094100 | 1615590700 | 50700 | 50700 | 50700 | 50700 | 111 |
| 574 | 20231027 | 094000 | 1609963000 | 50700 | 50800 | 50800 | 50700 | 164 |
| 575 | 20231027 | 093900 | 1601643900 | 50700 | 50800 | 50900 | 50700 | 729 |
| 576 | 20231027 | 093800 | 1564609300 | 50800 | 51100 | 51100 | 50800 | 1269 |
| 577 | 20231027 | 093700 | 1499902800 | 51100 | 51100 | 51100 | 51100 | 165 |
| 578 | 20231027 | 093600 | 1491471300 | 51100 | 51100 | 51200 | 51100 | 347 |
| 579 | 20231027 | 093500 | 1473738800 | 51200 | 51000 | 51200 | 51000 | 281 |
| 580 | 20231027 | 093400 | 1459389400 | 50900 | 51100 | 51100 | 50900 | 317 |
| 581 | 20231027 | 093300 | 1443206800 | 51200 | 51300 | 51300 | 51100 | 268 |
| 582 | 20231027 | 093200 | 1429481100 | 51300 | 51400 | 51400 | 51300 | 140 |
| 583 | 20231027 | 093100 | 1422290400 | 51400 | 51300 | 51600 | 51300 | 255 |
| 584 | 20231027 | 093000 | 1409186400 | 51200 | 51200 | 51300 | 51100 | 135 |
| 585 | 20231027 | 092900 | 1402274200 | 51200 | 51200 | 51500 | 51100 | 585 |
| 586 | 20231027 | 092800 | 1372308100 | 51100 | 51300 | 51300 | 51100 | 154 |
| 587 | 20231027 | 092700 | 1364418000 | 51300 | 51200 | 51300 | 51200 | 860 |
| 588 | 20231027 | 092600 | 1320323600 | 51200 | 51400 | 51400 | 51000 | 323 |
| 589 | 20231027 | 092500 | 1303768700 | 51400 | 51300 | 51400 | 50700 | 3124 |
| 590 | 20231027 | 092400 | 1143835300 | 51300 | 51300 | 51500 | 51300 | 167 |
| 591 | 20231027 | 092300 | 1135262300 | 51300 | 51600 | 51600 | 51300 | 1465 |
| 592 | 20231027 | 092200 | 1059962700 | 51500 | 51400 | 51600 | 51400 | 264 |
| 593 | 20231027 | 092100 | 1046366100 | 51400 | 51600 | 51700 | 51400 | 379 |
| 594 | 20231027 | 092000 | 1026820600 | 51500 | 51600 | 51600 | 51400 | 439 |
| 595 | 20231027 | 091900 | 1004200100 | 51600 | 51600 | 51600 | 51600 | 148 |
| 596 | 20231027 | 091800 | 996563300 | 51600 | 51600 | 51700 | 51600 | 368 |
| 597 | 20231027 | 091700 | 977548800 | 51600 | 51600 | 51700 | 51600 | 274 |
| 598 | 20231027 | 091600 | 963408400 | 51600 | 51800 | 51800 | 51600 | 665 |
| 599 | 20231027 | 091500 | 929030200 | 52000 | 51600 | 52200 | 51600 | 3968 |
| 600 | 20231027 | 091400 | 723429800 | 51500 | 51500 | 51600 | 51400 | 766 |
| 601 | 20231027 | 091300 | 683973500 | 51500 | 51500 | 51500 | 51400 | 81 |
| 602 | 20231027 | 091200 | 679802600 | 51500 | 51400 | 51500 | 51400 | 378 |
| 603 | 20231027 | 091100 | 660364100 | 51400 | 51700 | 51700 | 51300 | 164 |
| 604 | 20231027 | 091000 | 651924600 | 51600 | 51600 | 51700 | 51500 | 592 |
| 605 | 20231027 | 090900 | 621377500 | 51500 | 51600 | 51700 | 51300 | 602 |
| 606 | 20231027 | 090800 | 590350200 | 51600 | 51700 | 51800 | 51600 | 236 |
| 607 | 20231027 | 090700 | 578152600 | 51700 | 51600 | 51800 | 51500 | 1593 |
| 608 | 20231027 | 090600 | 495844400 | 51500 | 51600 | 51600 | 51400 | 342 |
| 609 | 20231027 | 090500 | 478238600 | 51400 | 51300 | 51600 | 51300 | 2881 |
| 610 | 20231027 | 090400 | 330158000 | 51200 | 51100 | 51200 | 51000 | 1785 |
| 611 | 20231027 | 090300 | 238871000 | 51100 | 51200 | 51300 | 51100 | 424 |
| 612 | 20231027 | 090200 | 217178700 | 51300 | 51500 | 51600 | 51200 | 395 |
| 613 | 20231027 | 090100 | 196872800 | 51500 | 51400 | 51500 | 51100 | 2066 |
| 614 | 20231027 | 090000 | 90902700 | 51400 | 51000 | 51600 | 51000 | 1774 |