33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 3 | 20231024 | 192100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 4 | 20231024 | 192000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 5 | 20231024 | 191900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 6 | 20231024 | 191800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 7 | 20231024 | 191700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 8 | 20231024 | 191600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 9 | 20231024 | 191500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 10 | 20231024 | 191400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 11 | 20231024 | 191300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 12 | 20231024 | 191200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 13 | 20231024 | 191100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 14 | 20231024 | 191000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 15 | 20231024 | 190900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 16 | 20231024 | 190800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 17 | 20231024 | 190700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 18 | 20231024 | 190600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 19 | 20231024 | 190500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 20 | 20231024 | 190400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 21 | 20231024 | 190300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 22 | 20231024 | 190200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 23 | 20231024 | 190100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 24 | 20231024 | 190000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 25 | 20231024 | 185900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 26 | 20231024 | 185800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 27 | 20231024 | 185700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 28 | 20231024 | 185600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 29 | 20231024 | 185500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 30 | 20231024 | 185400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 31 | 20231024 | 185300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 32 | 20231024 | 185200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 33 | 20231024 | 185100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 34 | 20231024 | 185000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 35 | 20231024 | 184900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 36 | 20231024 | 184800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 37 | 20231024 | 184700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 38 | 20231024 | 184600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 39 | 20231024 | 184500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 40 | 20231024 | 184400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 41 | 20231024 | 184300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 42 | 20231024 | 184200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 43 | 20231024 | 184100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 44 | 20231024 | 184000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 45 | 20231024 | 183900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 46 | 20231024 | 183800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 47 | 20231024 | 183700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 48 | 20231024 | 183600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 49 | 20231024 | 183500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 50 | 20231024 | 183400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 51 | 20231024 | 183300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 52 | 20231024 | 183200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 53 | 20231024 | 183100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 54 | 20231024 | 183000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 55 | 20231024 | 182900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 56 | 20231024 | 182800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 57 | 20231024 | 182700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 58 | 20231024 | 182600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 59 | 20231024 | 182500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 60 | 20231024 | 182400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 61 | 20231024 | 182300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 62 | 20231024 | 182200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 63 | 20231024 | 182100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 64 | 20231024 | 182000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 65 | 20231024 | 181900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 66 | 20231024 | 181800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 67 | 20231024 | 181700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 68 | 20231024 | 181600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 69 | 20231024 | 181500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 70 | 20231024 | 181400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 71 | 20231024 | 181300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 72 | 20231024 | 181200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 73 | 20231024 | 181100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 74 | 20231024 | 181000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 75 | 20231024 | 180900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 76 | 20231024 | 180800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 77 | 20231024 | 180700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 78 | 20231024 | 180600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 79 | 20231024 | 180500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 80 | 20231024 | 180400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 81 | 20231024 | 180300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 82 | 20231024 | 180200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 83 | 20231024 | 180100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 84 | 20231024 | 180000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 85 | 20231024 | 175900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 86 | 20231024 | 175800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 87 | 20231024 | 175700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 88 | 20231024 | 175600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 89 | 20231024 | 175500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 90 | 20231024 | 175400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 91 | 20231024 | 175300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 92 | 20231024 | 175200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 93 | 20231024 | 175100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 94 | 20231024 | 175000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 95 | 20231024 | 174900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 96 | 20231024 | 174800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 97 | 20231024 | 174700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 98 | 20231024 | 174600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 99 | 20231024 | 174500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 100 | 20231024 | 174400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 101 | 20231024 | 174300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 102 | 20231024 | 174200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 103 | 20231024 | 174100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 104 | 20231024 | 174000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 105 | 20231024 | 173900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 106 | 20231024 | 173800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 107 | 20231024 | 173700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 108 | 20231024 | 173600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 109 | 20231024 | 173500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 110 | 20231024 | 173400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 111 | 20231024 | 173300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 112 | 20231024 | 173200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 113 | 20231024 | 173100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 114 | 20231024 | 173000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 115 | 20231024 | 172900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 116 | 20231024 | 172800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 117 | 20231024 | 172700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 118 | 20231024 | 172600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 119 | 20231024 | 172500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 120 | 20231024 | 172400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 121 | 20231024 | 172300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 122 | 20231024 | 172200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 123 | 20231024 | 172100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 124 | 20231024 | 172000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 125 | 20231024 | 171900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 126 | 20231024 | 171800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 127 | 20231024 | 171700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 128 | 20231024 | 171600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 129 | 20231024 | 171500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 130 | 20231024 | 171400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 131 | 20231024 | 171300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 132 | 20231024 | 171200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 133 | 20231024 | 171100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 134 | 20231024 | 171000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 135 | 20231024 | 170900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 136 | 20231024 | 170800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 137 | 20231024 | 170700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 138 | 20231024 | 170600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 139 | 20231024 | 170500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 140 | 20231024 | 170400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 141 | 20231024 | 170300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 142 | 20231024 | 170200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 143 | 20231024 | 170100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 144 | 20231024 | 170000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 145 | 20231024 | 165900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 146 | 20231024 | 165800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 147 | 20231024 | 165700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 148 | 20231024 | 165600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 149 | 20231024 | 165500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 150 | 20231024 | 165400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 151 | 20231024 | 165300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 152 | 20231024 | 165200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 153 | 20231024 | 165100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 154 | 20231024 | 165000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 155 | 20231024 | 164900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 156 | 20231024 | 164800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 157 | 20231024 | 164700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 158 | 20231024 | 164600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 159 | 20231024 | 164500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 160 | 20231024 | 164400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 161 | 20231024 | 164300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 162 | 20231024 | 164200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 163 | 20231024 | 164100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 164 | 20231024 | 164000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 165 | 20231024 | 163900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 166 | 20231024 | 163800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 167 | 20231024 | 163700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 168 | 20231024 | 163600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 169 | 20231024 | 163500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 170 | 20231024 | 163400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 171 | 20231024 | 163300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 172 | 20231024 | 163200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 173 | 20231024 | 163100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 174 | 20231024 | 163000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 175 | 20231024 | 162900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 176 | 20231024 | 162800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 177 | 20231024 | 162700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 178 | 20231024 | 162600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 179 | 20231024 | 162500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 180 | 20231024 | 162400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 181 | 20231024 | 162300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 182 | 20231024 | 162200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 183 | 20231024 | 162100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20231024 | 162000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20231024 | 161900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20231024 | 161800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20231024 | 161700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20231024 | 161600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20231024 | 161500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20231024 | 161400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20231024 | 161300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20231024 | 161200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20231024 | 161100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 194 | 20231024 | 161000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 195 | 20231024 | 160900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 196 | 20231024 | 160800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 197 | 20231024 | 160700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 198 | 20231024 | 160600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 199 | 20231024 | 160500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 200 | 20231024 | 160400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 201 | 20231024 | 160300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 202 | 20231024 | 160200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 203 | 20231024 | 160100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 204 | 20231024 | 160000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 205 | 20231024 | 155900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 206 | 20231024 | 155800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 207 | 20231024 | 155700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 208 | 20231024 | 155600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 209 | 20231024 | 155500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 210 | 20231024 | 155400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 211 | 20231024 | 155300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 212 | 20231024 | 155200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 213 | 20231024 | 155100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 214 | 20231024 | 155000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 215 | 20231024 | 154900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 216 | 20231024 | 154800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 217 | 20231024 | 154700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 218 | 20231024 | 154600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 219 | 20231024 | 154500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 220 | 20231024 | 154400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 221 | 20231024 | 154300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 222 | 20231024 | 154200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 223 | 20231024 | 154100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 224 | 20231024 | 154000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 225 | 20231024 | 153900 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 226 | 20231024 | 153800 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 227 | 20231024 | 153700 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 228 | 20231024 | 153600 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 229 | 20231024 | 153500 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 230 | 20231024 | 153400 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 231 | 20231024 | 153300 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 232 | 20231024 | 153200 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 233 | 20231024 | 153100 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 0 |
| 234 | 20231024 | 153000 | 4971053900 | 65800 | 65800 | 65800 | 65800 | 5191 |
| 235 | 20231024 | 152900 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 236 | 20231024 | 152800 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 237 | 20231024 | 152700 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 238 | 20231024 | 152600 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 239 | 20231024 | 152500 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 240 | 20231024 | 152400 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 241 | 20231024 | 152300 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 242 | 20231024 | 152200 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 243 | 20231024 | 152100 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 244 | 20231024 | 152000 | 4629486100 | 65600 | 65600 | 65600 | 65600 | 0 |
| 245 | 20231024 | 151900 | 4629486100 | 65600 | 65700 | 65700 | 65500 | 160 |
| 246 | 20231024 | 151800 | 4618994500 | 65700 | 65600 | 65700 | 65600 | 343 |
| 247 | 20231024 | 151700 | 4596491900 | 65600 | 65600 | 65600 | 65500 | 759 |
| 248 | 20231024 | 151600 | 4546707900 | 65600 | 65500 | 65600 | 65500 | 162 |
| 249 | 20231024 | 151500 | 4536083800 | 65500 | 65600 | 65600 | 65500 | 166 |
| 250 | 20231024 | 151400 | 4525196700 | 65600 | 65600 | 65600 | 65600 | 122 |
| 251 | 20231024 | 151300 | 4517193500 | 65600 | 65600 | 65600 | 65500 | 341 |
| 252 | 20231024 | 151200 | 4494826000 | 65600 | 65600 | 65600 | 65500 | 171 |
| 253 | 20231024 | 151100 | 4483611900 | 65600 | 65600 | 65600 | 65500 | 138 |
| 254 | 20231024 | 151000 | 4474559400 | 65600 | 65600 | 65600 | 65500 | 193 |
| 255 | 20231024 | 150900 | 4461901600 | 65600 | 65500 | 65600 | 65500 | 499 |
| 256 | 20231024 | 150800 | 4429213000 | 65500 | 65500 | 65500 | 65400 | 231 |
| 257 | 20231024 | 150700 | 4414082600 | 65500 | 65500 | 65500 | 65500 | 191 |
| 258 | 20231024 | 150600 | 4401572100 | 65500 | 65300 | 65500 | 65300 | 429 |
| 259 | 20231024 | 150500 | 4373512100 | 65400 | 65400 | 65400 | 65300 | 121 |
| 260 | 20231024 | 150400 | 4365599000 | 65400 | 65400 | 65400 | 65400 | 71 |
| 261 | 20231024 | 150300 | 4360955600 | 65400 | 65400 | 65400 | 65300 | 20 |
| 262 | 20231024 | 150200 | 4359649000 | 65300 | 65400 | 65400 | 65300 | 597 |
| 263 | 20231024 | 150100 | 4320662200 | 65400 | 65400 | 65400 | 65400 | 90 |
| 264 | 20231024 | 150000 | 4314776200 | 65300 | 65400 | 65400 | 65300 | 20 |
| 265 | 20231024 | 145900 | 4313468500 | 65300 | 65400 | 65400 | 65300 | 33 |
| 266 | 20231024 | 145800 | 4311312400 | 65400 | 65400 | 65400 | 65400 | 10 |
| 267 | 20231024 | 145700 | 4310658400 | 65300 | 65300 | 65300 | 65300 | 299 |
| 268 | 20231024 | 145600 | 4291133700 | 65300 | 65300 | 65300 | 65200 | 183 |
| 269 | 20231024 | 145500 | 4279191100 | 65200 | 65300 | 65300 | 65200 | 2 |
| 270 | 20231024 | 145400 | 4279060600 | 65200 | 65300 | 65300 | 65200 | 50 |
| 271 | 20231024 | 145300 | 4275797300 | 65300 | 65300 | 65300 | 65200 | 170 |
| 272 | 20231024 | 145200 | 4264699100 | 65300 | 65300 | 65300 | 65200 | 52 |
| 273 | 20231024 | 145100 | 4261305400 | 65300 | 65300 | 65300 | 65300 | 1 |
| 274 | 20231024 | 145000 | 4261240100 | 65200 | 65300 | 65300 | 65200 | 38 |
| 275 | 20231024 | 144900 | 4258762000 | 65300 | 65300 | 65300 | 65200 | 42 |
| 276 | 20231024 | 144800 | 4256019500 | 65300 | 65200 | 65300 | 65200 | 274 |
| 277 | 20231024 | 144700 | 4238150900 | 65200 | 65200 | 65300 | 65200 | 125 |
| 278 | 20231024 | 144600 | 4230000800 | 65300 | 65300 | 65400 | 65300 | 92 |
| 279 | 20231024 | 144500 | 4223993100 | 65300 | 65300 | 65300 | 65300 | 78 |
| 280 | 20231024 | 144400 | 4218899700 | 65400 | 65400 | 65400 | 65400 | 2 |
| 281 | 20231024 | 144300 | 4218768900 | 65300 | 65400 | 65400 | 65300 | 182 |
| 282 | 20231024 | 144200 | 4206884200 | 65400 | 65400 | 65400 | 65400 | 2 |
| 283 | 20231024 | 144100 | 4206753400 | 65200 | 65300 | 65300 | 65200 | 71 |
| 284 | 20231024 | 144000 | 4202123800 | 65400 | 65400 | 65400 | 65400 | 1 |
| 285 | 20231024 | 143900 | 4202058400 | 65400 | 65400 | 65400 | 65300 | 611 |
| 286 | 20231024 | 143800 | 4162158500 | 65300 | 65400 | 65400 | 65300 | 14 |
| 287 | 20231024 | 143700 | 4161243400 | 65400 | 65400 | 65400 | 65300 | 108 |
| 288 | 20231024 | 143600 | 4154190200 | 65400 | 65300 | 65400 | 65300 | 139 |
| 289 | 20231024 | 143500 | 4145101900 | 65400 | 65300 | 65400 | 65300 | 24 |
| 290 | 20231024 | 143400 | 4143532600 | 65400 | 65300 | 65400 | 65300 | 11 |
| 291 | 20231024 | 143300 | 4142814200 | 65400 | 65400 | 65400 | 65400 | 16 |
| 292 | 20231024 | 143200 | 4141767800 | 65400 | 65400 | 65400 | 65400 | 61 |
| 293 | 20231024 | 143100 | 4137778400 | 65400 | 65200 | 65400 | 65200 | 376 |
| 294 | 20231024 | 143000 | 4113245500 | 65200 | 65200 | 65200 | 65200 | 210 |
| 295 | 20231024 | 142900 | 4099553500 | 65200 | 65200 | 65200 | 65200 | 103 |
| 296 | 20231024 | 142800 | 4092837900 | 65200 | 65200 | 65200 | 65200 | 2 |
| 297 | 20231024 | 142700 | 4092707500 | 65200 | 65200 | 65200 | 65200 | 138 |
| 298 | 20231024 | 142600 | 4083709900 | 65200 | 65200 | 65200 | 65200 | 2 |
| 299 | 20231024 | 142500 | 4083579500 | 65200 | 65100 | 65200 | 65100 | 40 |
| 300 | 20231024 | 142400 | 4080972300 | 65100 | 65200 | 65200 | 65100 | 13 |
| 301 | 20231024 | 142300 | 4080125700 | 65200 | 65200 | 65200 | 65100 | 18 |
| 302 | 20231024 | 142200 | 4078953500 | 65200 | 65200 | 65200 | 65200 | 6 |
| 303 | 20231024 | 142100 | 4078562300 | 65200 | 65200 | 65200 | 65200 | 26 |
| 304 | 20231024 | 142000 | 4076867100 | 65100 | 65200 | 65200 | 65100 | 3 |
| 305 | 20231024 | 141900 | 4076671600 | 65100 | 65100 | 65200 | 65100 | 87 |
| 306 | 20231024 | 141800 | 4071007800 | 65200 | 65200 | 65200 | 65200 | 1 |
| 307 | 20231024 | 141700 | 4070942600 | 65200 | 65200 | 65200 | 65200 | 2 |
| 308 | 20231024 | 141600 | 4070812200 | 65200 | 65300 | 65300 | 65200 | 100 |
| 309 | 20231024 | 141500 | 4064285000 | 65300 | 65300 | 65400 | 65300 | 51 |
| 310 | 20231024 | 141400 | 4060954600 | 65300 | 65200 | 65400 | 65200 | 181 |
| 311 | 20231024 | 141300 | 4049136500 | 65100 | 65400 | 65400 | 65100 | 29 |
| 312 | 20231024 | 141200 | 4047248300 | 65100 | 65300 | 65400 | 65100 | 612 |
| 313 | 20231024 | 141100 | 4007296300 | 65300 | 65300 | 65300 | 65200 | 257 |
| 314 | 20231024 | 141000 | 3990514300 | 65300 | 65300 | 65300 | 65200 | 13 |
| 315 | 20231024 | 140900 | 3989666400 | 65300 | 65200 | 65300 | 65200 | 11 |
| 316 | 20231024 | 140800 | 3988949100 | 65200 | 65100 | 65200 | 65100 | 1080 |
| 317 | 20231024 | 140700 | 3918573500 | 65100 | 65100 | 65100 | 65000 | 46 |
| 318 | 20231024 | 140600 | 3915583200 | 65100 | 65000 | 65100 | 64900 | 73 |
| 319 | 20231024 | 140500 | 3910835100 | 65000 | 65000 | 65100 | 65000 | 8 |
| 320 | 20231024 | 140400 | 3910315000 | 65000 | 65000 | 65000 | 65000 | 9 |
| 321 | 20231024 | 140300 | 3909730000 | 65000 | 64800 | 65000 | 64800 | 1724 |
| 322 | 20231024 | 140200 | 3797861900 | 64900 | 65000 | 65000 | 64900 | 166 |
| 323 | 20231024 | 140100 | 3787088300 | 65000 | 64900 | 65000 | 64900 | 31 |
| 324 | 20231024 | 140000 | 3785076300 | 64900 | 64900 | 65000 | 64900 | 287 |
| 325 | 20231024 | 135900 | 3766449900 | 65000 | 65000 | 65000 | 65000 | 2 |
| 326 | 20231024 | 135800 | 3766319900 | 65000 | 64900 | 65000 | 64900 | 5 |
| 327 | 20231024 | 135700 | 3765995300 | 64900 | 65000 | 65000 | 64900 | 16 |
| 328 | 20231024 | 135600 | 3764956800 | 64900 | 65000 | 65000 | 64900 | 41 |
| 329 | 20231024 | 135500 | 3762292300 | 65000 | 64900 | 65000 | 64900 | 85 |
| 330 | 20231024 | 135400 | 3756772000 | 64900 | 65000 | 65000 | 64900 | 79 |
| 331 | 20231024 | 135300 | 3751640100 | 65000 | 65000 | 65000 | 65000 | 1 |
| 332 | 20231024 | 135200 | 3751575100 | 65000 | 65000 | 65000 | 65000 | 7 |
| 333 | 20231024 | 135100 | 3751120100 | 64900 | 65000 | 65000 | 64900 | 2 |
| 334 | 20231024 | 135000 | 3750990200 | 65000 | 65000 | 65000 | 65000 | 442 |
| 335 | 20231024 | 134900 | 3722260200 | 65000 | 64800 | 65000 | 64700 | 1306 |
| 336 | 20231024 | 134800 | 3637562800 | 64700 | 64800 | 64800 | 64700 | 84 |
| 337 | 20231024 | 134700 | 3632121700 | 64800 | 64800 | 64800 | 64800 | 41 |
| 338 | 20231024 | 134600 | 3629464900 | 64700 | 64800 | 64800 | 64700 | 25 |
| 339 | 20231024 | 134500 | 3627845500 | 64800 | 64800 | 64800 | 64800 | 72 |
| 340 | 20231024 | 134400 | 3623179900 | 64800 | 64800 | 64800 | 64700 | 17 |
| 341 | 20231024 | 134300 | 3622078600 | 64800 | 64800 | 64800 | 64800 | 157 |
| 342 | 20231024 | 134200 | 3611905000 | 64800 | 64800 | 64800 | 64800 | 1 |
| 343 | 20231024 | 134100 | 3611840200 | 64700 | 64800 | 64800 | 64700 | 27 |
| 344 | 20231024 | 134000 | 3610092600 | 64800 | 64800 | 64800 | 64800 | 15 |
| 345 | 20231024 | 133900 | 3609120600 | 64700 | 64800 | 64800 | 64700 | 12 |
| 346 | 20231024 | 133800 | 3608343900 | 64800 | 64800 | 64800 | 64800 | 1 |
| 347 | 20231024 | 133700 | 3608279100 | 64800 | 64800 | 64800 | 64800 | 15 |
| 348 | 20231024 | 133600 | 3607307100 | 64800 | 64800 | 64800 | 64800 | 2 |
| 349 | 20231024 | 133500 | 3607177500 | 64700 | 64700 | 64700 | 64700 | 61 |
| 350 | 20231024 | 133400 | 3603230800 | 64700 | 64700 | 64700 | 64700 | 8 |
| 351 | 20231024 | 133300 | 3602713200 | 64700 | 64700 | 64800 | 64700 | 149 |
| 352 | 20231024 | 133200 | 3593072800 | 64700 | 64600 | 64700 | 64600 | 522 |
| 353 | 20231024 | 133100 | 3559342500 | 64500 | 64600 | 64600 | 64500 | 52 |
| 354 | 20231024 | 133000 | 3555985800 | 64600 | 64600 | 64600 | 64600 | 1 |
| 355 | 20231024 | 132900 | 3555921200 | 64500 | 64500 | 64500 | 64500 | 239 |
| 356 | 20231024 | 132800 | 3540505700 | 64500 | 64500 | 64500 | 64500 | 16 |
| 357 | 20231024 | 132700 | 3539473700 | 64600 | 64600 | 64600 | 64600 | 0 |
| 358 | 20231024 | 132600 | 3539473700 | 64600 | 64600 | 64600 | 64600 | 14 |
| 359 | 20231024 | 132500 | 3538569300 | 64500 | 64500 | 64500 | 64500 | 34 |
| 360 | 20231024 | 132400 | 3536376300 | 64600 | 64500 | 64600 | 64500 | 207 |
| 361 | 20231024 | 132300 | 3523024500 | 64500 | 64500 | 64600 | 64500 | 41 |
| 362 | 20231024 | 132200 | 3520376200 | 64500 | 64600 | 64600 | 64500 | 168 |
| 363 | 20231024 | 132100 | 3509539500 | 64600 | 64600 | 64600 | 64600 | 6 |
| 364 | 20231024 | 132000 | 3509151900 | 64600 | 64600 | 64600 | 64500 | 71 |
| 365 | 20231024 | 131900 | 3504570300 | 64600 | 64500 | 64600 | 64500 | 17 |
| 366 | 20231024 | 131800 | 3503472800 | 64500 | 64500 | 64500 | 64500 | 1 |
| 367 | 20231024 | 131700 | 3503408300 | 64500 | 64500 | 64600 | 64500 | 250 |
| 368 | 20231024 | 131600 | 3487283200 | 64500 | 64500 | 64500 | 64500 | 16 |
| 369 | 20231024 | 131500 | 3486251200 | 64500 | 64400 | 64500 | 64400 | 39 |
| 370 | 20231024 | 131400 | 3483736400 | 64500 | 64500 | 64500 | 64500 | 3 |
| 371 | 20231024 | 131300 | 3483542900 | 64500 | 64500 | 64500 | 64500 | 94 |
| 372 | 20231024 | 131200 | 3477479900 | 64500 | 64500 | 64500 | 64500 | 15 |
| 373 | 20231024 | 131100 | 3476512400 | 64400 | 64400 | 64400 | 64400 | 63 |
| 374 | 20231024 | 131000 | 3472455200 | 64500 | 64500 | 64500 | 64500 | 2 |
| 375 | 20231024 | 130900 | 3472326200 | 64400 | 64500 | 64500 | 64400 | 18 |
| 376 | 20231024 | 130800 | 3471166100 | 64500 | 64400 | 64500 | 64400 | 18 |
| 377 | 20231024 | 130700 | 3470005200 | 64400 | 64400 | 64400 | 64400 | 0 |
| 378 | 20231024 | 130600 | 3470005200 | 64400 | 64500 | 64500 | 64400 | 12 |
| 379 | 20231024 | 130500 | 3469232300 | 64500 | 64400 | 64500 | 64400 | 17 |
| 380 | 20231024 | 130400 | 3468136600 | 64500 | 64500 | 64500 | 64500 | 15 |
| 381 | 20231024 | 130300 | 3467169100 | 64500 | 64500 | 64500 | 64500 | 8 |
| 382 | 20231024 | 130200 | 3466653100 | 64500 | 64500 | 64500 | 64500 | 71 |
| 383 | 20231024 | 130100 | 3462073600 | 64500 | 64500 | 64500 | 64500 | 13 |
| 384 | 20231024 | 130000 | 3461235100 | 64500 | 64500 | 64500 | 64500 | 17 |
| 385 | 20231024 | 125900 | 3460138600 | 64500 | 64500 | 64500 | 64500 | 9 |
| 386 | 20231024 | 125800 | 3459558100 | 64500 | 64500 | 64500 | 64500 | 8 |
| 387 | 20231024 | 125700 | 3459042100 | 64500 | 64500 | 64500 | 64500 | 50 |
| 388 | 20231024 | 125600 | 3455817100 | 64400 | 64400 | 64500 | 64400 | 28 |
| 389 | 20231024 | 125500 | 3454012700 | 64400 | 64400 | 64400 | 64400 | 0 |
| 390 | 20231024 | 125400 | 3454012700 | 64400 | 64400 | 64500 | 64400 | 13 |
| 391 | 20231024 | 125300 | 3453174500 | 64500 | 64400 | 64500 | 64400 | 15 |
| 392 | 20231024 | 125200 | 3452207200 | 64400 | 64400 | 64400 | 64400 | 1 |
| 393 | 20231024 | 125100 | 3452142800 | 64400 | 64400 | 64400 | 64400 | 0 |
| 394 | 20231024 | 125000 | 3452142800 | 64400 | 64400 | 64400 | 64400 | 0 |
| 395 | 20231024 | 124900 | 3452142800 | 64400 | 64500 | 64500 | 64400 | 85 |
| 396 | 20231024 | 124800 | 3446662000 | 64400 | 64400 | 64400 | 64400 | 0 |
| 397 | 20231024 | 124700 | 3446662000 | 64400 | 64500 | 64500 | 64400 | 15 |
| 398 | 20231024 | 124600 | 3445695900 | 64500 | 64500 | 64500 | 64500 | 0 |
| 399 | 20231024 | 124500 | 3445695900 | 64500 | 64500 | 64500 | 64500 | 15 |
| 400 | 20231024 | 124400 | 3444728400 | 64400 | 64400 | 64400 | 64400 | 0 |
| 401 | 20231024 | 124300 | 3444728400 | 64400 | 64400 | 64400 | 64400 | 21 |
| 402 | 20231024 | 124200 | 3443376000 | 64500 | 64500 | 64500 | 64500 | 0 |
| 403 | 20231024 | 124100 | 3443376000 | 64500 | 64500 | 64500 | 64500 | 157 |
| 404 | 20231024 | 124000 | 3433249500 | 64400 | 64500 | 64500 | 64400 | 203 |
| 405 | 20231024 | 123900 | 3420176100 | 64400 | 64400 | 64400 | 64400 | 0 |
| 406 | 20231024 | 123800 | 3420176100 | 64400 | 64400 | 64400 | 64400 | 112 |
| 407 | 20231024 | 123700 | 3412963300 | 64300 | 64300 | 64300 | 64300 | 83 |
| 408 | 20231024 | 123600 | 3407626400 | 64400 | 64400 | 64400 | 64400 | 1 |
| 409 | 20231024 | 123500 | 3407562000 | 64400 | 64400 | 64400 | 64400 | 0 |
| 410 | 20231024 | 123400 | 3407562000 | 64400 | 64400 | 64400 | 64400 | 1 |
| 411 | 20231024 | 123300 | 3407497600 | 64400 | 64400 | 64400 | 64200 | 48 |
| 412 | 20231024 | 123200 | 3404410500 | 64400 | 64400 | 64400 | 64400 | 220 |
| 413 | 20231024 | 123100 | 3390242500 | 64400 | 64400 | 64400 | 64400 | 304 |
| 414 | 20231024 | 123000 | 3370664900 | 64400 | 64500 | 64500 | 64400 | 788 |
| 415 | 20231024 | 122900 | 3319917600 | 64500 | 64500 | 64500 | 64500 | 32 |
| 416 | 20231024 | 122800 | 3317853600 | 64500 | 64500 | 64500 | 64500 | 122 |
| 417 | 20231024 | 122700 | 3309984600 | 64500 | 64500 | 64500 | 64500 | 21 |
| 418 | 20231024 | 122600 | 3308630100 | 64500 | 64500 | 64500 | 64500 | 77 |
| 419 | 20231024 | 122500 | 3303663600 | 64400 | 64400 | 64400 | 64400 | 0 |
| 420 | 20231024 | 122400 | 3303663600 | 64400 | 64400 | 64400 | 64400 | 2 |
| 421 | 20231024 | 122300 | 3303534800 | 64400 | 64300 | 64400 | 64300 | 401 |
| 422 | 20231024 | 122200 | 3277722300 | 64300 | 64300 | 64300 | 64300 | 78 |
| 423 | 20231024 | 122100 | 3272706900 | 64300 | 64300 | 64300 | 64300 | 61 |
| 424 | 20231024 | 122000 | 3268784600 | 64200 | 64300 | 64300 | 64200 | 65 |
| 425 | 20231024 | 121900 | 3264610100 | 64300 | 64300 | 64300 | 64300 | 50 |
| 426 | 20231024 | 121800 | 3261395100 | 64300 | 64300 | 64300 | 64300 | 51 |
| 427 | 20231024 | 121700 | 3258115800 | 64300 | 64300 | 64300 | 64300 | 9 |
| 428 | 20231024 | 121600 | 3257537100 | 64300 | 64300 | 64300 | 64300 | 5 |
| 429 | 20231024 | 121500 | 3257215600 | 64300 | 64300 | 64300 | 64300 | 119 |
| 430 | 20231024 | 121400 | 3249563900 | 64400 | 64300 | 64400 | 64300 | 16 |
| 431 | 20231024 | 121300 | 3248534300 | 64300 | 64300 | 64300 | 64300 | 8 |
| 432 | 20231024 | 121200 | 3248019900 | 64300 | 64300 | 64300 | 64300 | 0 |
| 433 | 20231024 | 121100 | 3248019900 | 64300 | 64300 | 64300 | 64300 | 0 |
| 434 | 20231024 | 121000 | 3248019900 | 64300 | 64400 | 64400 | 64300 | 33 |
| 435 | 20231024 | 120900 | 3245897900 | 64300 | 64300 | 64300 | 64300 | 0 |
| 436 | 20231024 | 120800 | 3245897900 | 64300 | 64300 | 64300 | 64300 | 8 |
| 437 | 20231024 | 120700 | 3245383500 | 64300 | 64100 | 64300 | 64100 | 250 |
| 438 | 20231024 | 120600 | 3229326600 | 64000 | 64000 | 64000 | 64000 | 99 |
| 439 | 20231024 | 120500 | 3222990600 | 64100 | 64000 | 64100 | 64000 | 117 |
| 440 | 20231024 | 120400 | 3215502300 | 64100 | 64200 | 64200 | 64000 | 373 |
| 441 | 20231024 | 120300 | 3191587900 | 64200 | 64200 | 64200 | 64200 | 0 |
| 442 | 20231024 | 120200 | 3191587900 | 64200 | 64200 | 64200 | 64200 | 214 |
| 443 | 20231024 | 120100 | 3177849100 | 64300 | 64300 | 64300 | 64300 | 24 |
| 444 | 20231024 | 120000 | 3176305900 | 64300 | 64200 | 64300 | 64200 | 44 |
| 445 | 20231024 | 115900 | 3173477500 | 64200 | 64300 | 64300 | 64200 | 17 |
| 446 | 20231024 | 115800 | 3172385200 | 64300 | 64300 | 64300 | 64300 | 9 |
| 447 | 20231024 | 115700 | 3171806500 | 64300 | 64300 | 64300 | 64300 | 18 |
| 448 | 20231024 | 115600 | 3170649100 | 64300 | 64300 | 64300 | 64200 | 85 |
| 449 | 20231024 | 115500 | 3165186700 | 64200 | 64200 | 64200 | 64200 | 2 |
| 450 | 20231024 | 115400 | 3165058300 | 64300 | 64300 | 64300 | 64300 | 100 |
| 451 | 20231024 | 115300 | 3158628300 | 64300 | 64300 | 64300 | 64300 | 23 |
| 452 | 20231024 | 115200 | 3157149400 | 64300 | 64200 | 64300 | 64200 | 14 |
| 453 | 20231024 | 115100 | 3156249500 | 64300 | 64300 | 64300 | 64300 | 55 |
| 454 | 20231024 | 115000 | 3152713000 | 64300 | 64300 | 64300 | 64300 | 13 |
| 455 | 20231024 | 114900 | 3151877100 | 64300 | 64300 | 64300 | 64300 | 5 |
| 456 | 20231024 | 114800 | 3151555600 | 64300 | 64200 | 64300 | 64200 | 52 |
| 457 | 20231024 | 114700 | 3148216100 | 64300 | 64300 | 64300 | 64300 | 50 |
| 458 | 20231024 | 114600 | 3145001100 | 64200 | 64300 | 64300 | 64200 | 3 |
| 459 | 20231024 | 114500 | 3144808400 | 64300 | 64300 | 64300 | 64300 | 5 |
| 460 | 20231024 | 114400 | 3144486900 | 64200 | 64300 | 64300 | 64200 | 36 |
| 461 | 20231024 | 114300 | 3142172200 | 64200 | 64200 | 64200 | 64200 | 0 |
| 462 | 20231024 | 114200 | 3142172200 | 64200 | 64200 | 64200 | 64200 | 94 |
| 463 | 20231024 | 114100 | 3136137400 | 64200 | 64200 | 64200 | 64200 | 481 |
| 464 | 20231024 | 114000 | 3105257200 | 64100 | 64100 | 64100 | 64100 | 8 |
| 465 | 20231024 | 113900 | 3104744400 | 64100 | 64100 | 64200 | 64100 | 38 |
| 466 | 20231024 | 113800 | 3102307200 | 64100 | 64200 | 64200 | 64100 | 6 |
| 467 | 20231024 | 113700 | 3101922500 | 64200 | 64200 | 64200 | 64200 | 3 |
| 468 | 20231024 | 113600 | 3101729900 | 64200 | 64100 | 64200 | 64100 | 93 |
| 469 | 20231024 | 113500 | 3095763800 | 64100 | 64200 | 64200 | 64100 | 389 |
| 470 | 20231024 | 113400 | 3070827700 | 64200 | 64100 | 64200 | 64100 | 76 |
| 471 | 20231024 | 113300 | 3065953500 | 64200 | 64200 | 64200 | 64100 | 39 |
| 472 | 20231024 | 113200 | 3063450700 | 64200 | 64200 | 64200 | 64200 | 55 |
| 473 | 20231024 | 113100 | 3059919700 | 64100 | 64200 | 64200 | 64100 | 42 |
| 474 | 20231024 | 113000 | 3057226500 | 64200 | 64000 | 64200 | 64000 | 379 |
| 475 | 20231024 | 112900 | 3032951700 | 64000 | 63900 | 64000 | 63900 | 30 |
| 476 | 20231024 | 112800 | 3031033700 | 64000 | 63900 | 64000 | 63900 | 2 |
| 477 | 20231024 | 112700 | 3030905800 | 63900 | 63900 | 63900 | 63900 | 2 |
| 478 | 20231024 | 112600 | 3030778000 | 63900 | 63900 | 63900 | 63900 | 1 |
| 479 | 20231024 | 112500 | 3030714100 | 63900 | 63900 | 63900 | 63900 | 54 |
| 480 | 20231024 | 112400 | 3027263500 | 63900 | 63900 | 63900 | 63900 | 265 |
| 481 | 20231024 | 112300 | 3010330000 | 64000 | 64000 | 64000 | 64000 | 53 |
| 482 | 20231024 | 112200 | 3006938000 | 63900 | 64000 | 64000 | 63900 | 21 |
| 483 | 20231024 | 112100 | 3005594100 | 64000 | 63900 | 64000 | 63900 | 126 |
| 484 | 20231024 | 112000 | 2997540900 | 63900 | 63900 | 63900 | 63900 | 170 |
| 485 | 20231024 | 111900 | 2986677900 | 63900 | 63900 | 63900 | 63900 | 149 |
| 486 | 20231024 | 111800 | 2977156800 | 63900 | 63900 | 63900 | 63900 | 3 |
| 487 | 20231024 | 111700 | 2976965100 | 63900 | 63800 | 63900 | 63800 | 83 |
| 488 | 20231024 | 111600 | 2971669400 | 63800 | 64000 | 64000 | 63800 | 114 |
| 489 | 20231024 | 111500 | 2964377600 | 64000 | 63800 | 64000 | 63800 | 55 |
| 490 | 20231024 | 111400 | 2960867600 | 63800 | 63900 | 63900 | 63700 | 287 |
| 491 | 20231024 | 111300 | 2942573500 | 63800 | 63700 | 63900 | 63700 | 143 |
| 492 | 20231024 | 111200 | 2933449400 | 63700 | 63700 | 63700 | 63700 | 64 |
| 493 | 20231024 | 111100 | 2929372600 | 63700 | 63700 | 63700 | 63600 | 307 |
| 494 | 20231024 | 111000 | 2909838500 | 63700 | 63700 | 63700 | 63700 | 19 |
| 495 | 20231024 | 110900 | 2908628200 | 63700 | 63700 | 63800 | 63700 | 34 |
| 496 | 20231024 | 110800 | 2906462200 | 63700 | 63800 | 63800 | 63700 | 117 |
| 497 | 20231024 | 110700 | 2899000200 | 63700 | 63800 | 63800 | 63600 | 162 |
| 498 | 20231024 | 110600 | 2888676800 | 63800 | 63800 | 63800 | 63800 | 33 |
| 499 | 20231024 | 110500 | 2886571400 | 63800 | 63800 | 63800 | 63800 | 120 |
| 500 | 20231024 | 110400 | 2878915400 | 63800 | 63800 | 63800 | 63800 | 84 |
| 501 | 20231024 | 110300 | 2873556200 | 63800 | 63700 | 63800 | 63700 | 182 |
| 502 | 20231024 | 110200 | 2861952500 | 63700 | 63700 | 63700 | 63700 | 102 |
| 503 | 20231024 | 110100 | 2855455100 | 63700 | 63700 | 63700 | 63600 | 49 |
| 504 | 20231024 | 110000 | 2852335100 | 63600 | 63700 | 63700 | 63600 | 332 |
| 505 | 20231024 | 105900 | 2831217600 | 63700 | 63700 | 63700 | 63600 | 134 |
| 506 | 20231024 | 105800 | 2822682700 | 63700 | 63600 | 63700 | 63600 | 577 |
| 507 | 20231024 | 105700 | 2785983500 | 63700 | 63700 | 63700 | 63600 | 88 |
| 508 | 20231024 | 105600 | 2780378000 | 63700 | 63600 | 63700 | 63600 | 145 |
| 509 | 20231024 | 105500 | 2771152000 | 63700 | 63600 | 63700 | 63600 | 380 |
| 510 | 20231024 | 105400 | 2746971500 | 63700 | 63600 | 63700 | 63600 | 131 |
| 511 | 20231024 | 105300 | 2738638400 | 63600 | 63700 | 63700 | 63600 | 67 |
| 512 | 20231024 | 105200 | 2734375300 | 63700 | 63600 | 63700 | 63600 | 148 |
| 513 | 20231024 | 105100 | 2724958200 | 63700 | 63700 | 63700 | 63600 | 50 |
| 514 | 20231024 | 105000 | 2721776300 | 63700 | 63700 | 63700 | 63600 | 33 |
| 515 | 20231024 | 104900 | 2719675500 | 63700 | 63600 | 63700 | 63600 | 13 |
| 516 | 20231024 | 104800 | 2718847500 | 63500 | 63800 | 63800 | 63500 | 168 |
| 517 | 20231024 | 104700 | 2708165100 | 63800 | 63600 | 63800 | 63600 | 50 |
| 518 | 20231024 | 104600 | 2704977100 | 63700 | 63600 | 63800 | 63500 | 1199 |
| 519 | 20231024 | 104500 | 2628784400 | 63500 | 63600 | 63600 | 63500 | 804 |
| 520 | 20231024 | 104400 | 2577727900 | 63600 | 63600 | 63600 | 63500 | 159 |
| 521 | 20231024 | 104300 | 2567619800 | 63600 | 63600 | 63600 | 63500 | 342 |
| 522 | 20231024 | 104200 | 2545870600 | 63600 | 63900 | 63900 | 63500 | 4194 |
| 523 | 20231024 | 104100 | 2278670800 | 63900 | 63900 | 63900 | 63900 | 435 |
| 524 | 20231024 | 104000 | 2250874300 | 63900 | 63800 | 63900 | 63800 | 137 |
| 525 | 20231024 | 103900 | 2242121500 | 63800 | 63800 | 63800 | 63800 | 76 |
| 526 | 20231024 | 103800 | 2237272700 | 63800 | 63800 | 63900 | 63800 | 229 |
| 527 | 20231024 | 103700 | 2222662400 | 63800 | 63900 | 63900 | 63800 | 129 |
| 528 | 20231024 | 103600 | 2214432000 | 63900 | 63900 | 63900 | 63900 | 30 |
| 529 | 20231024 | 103500 | 2212515000 | 63900 | 64000 | 64000 | 63900 | 330 |
| 530 | 20231024 | 103400 | 2191427100 | 64000 | 63900 | 64000 | 63900 | 275 |
| 531 | 20231024 | 103300 | 2173852300 | 63900 | 64000 | 64000 | 63900 | 77 |
| 532 | 20231024 | 103200 | 2168931900 | 64000 | 64000 | 64000 | 63900 | 126 |
| 533 | 20231024 | 103100 | 2160868000 | 64000 | 64000 | 64000 | 63900 | 575 |
| 534 | 20231024 | 103000 | 2124072800 | 63800 | 63800 | 64000 | 63800 | 333 |
| 535 | 20231024 | 102900 | 2102822900 | 63900 | 63900 | 63900 | 63800 | 51 |
| 536 | 20231024 | 102800 | 2099564500 | 63900 | 63900 | 64000 | 63900 | 124 |
| 537 | 20231024 | 102700 | 2091639100 | 63900 | 63900 | 63900 | 63800 | 365 |
| 538 | 20231024 | 102600 | 2068327600 | 63900 | 63800 | 63900 | 63800 | 175 |
| 539 | 20231024 | 102500 | 2057162300 | 63800 | 63900 | 64000 | 63700 | 755 |
| 540 | 20231024 | 102400 | 2008986100 | 63800 | 63900 | 63900 | 63800 | 403 |
| 541 | 20231024 | 102300 | 1983242600 | 63900 | 64000 | 64000 | 63900 | 326 |
| 542 | 20231024 | 102200 | 1962407100 | 64000 | 64100 | 64100 | 63900 | 1442 |
| 543 | 20231024 | 102100 | 1870161700 | 64200 | 64300 | 64300 | 64100 | 2051 |
| 544 | 20231024 | 102000 | 1738541300 | 64300 | 64300 | 64400 | 64200 | 1248 |
| 545 | 20231024 | 101900 | 1658265700 | 64400 | 64400 | 64400 | 64300 | 510 |
| 546 | 20231024 | 101800 | 1625439500 | 64400 | 64500 | 64500 | 64400 | 709 |
| 547 | 20231024 | 101700 | 1579716700 | 64600 | 64600 | 64600 | 64600 | 332 |
| 548 | 20231024 | 101600 | 1558269500 | 64600 | 64600 | 64600 | 64600 | 0 |
| 549 | 20231024 | 101500 | 1558269500 | 64600 | 64700 | 64700 | 64600 | 254 |
| 550 | 20231024 | 101400 | 1541859700 | 64700 | 64600 | 64700 | 64600 | 145 |
| 551 | 20231024 | 101300 | 1532479200 | 64700 | 64700 | 64700 | 64700 | 52 |
| 552 | 20231024 | 101200 | 1529114800 | 64600 | 64600 | 64600 | 64600 | 13 |
| 553 | 20231024 | 101100 | 1528275000 | 64700 | 64600 | 64700 | 64600 | 25 |
| 554 | 20231024 | 101000 | 1526658500 | 64600 | 64600 | 64600 | 64600 | 231 |
| 555 | 20231024 | 100900 | 1511735900 | 64600 | 64700 | 64700 | 64600 | 134 |
| 556 | 20231024 | 100800 | 1503077800 | 64700 | 64800 | 64800 | 64600 | 268 |
| 557 | 20231024 | 100700 | 1485748300 | 64800 | 64800 | 64800 | 64800 | 3 |
| 558 | 20231024 | 100600 | 1485553900 | 64800 | 64700 | 64800 | 64700 | 20 |
| 559 | 20231024 | 100500 | 1484259300 | 64700 | 64800 | 64800 | 64700 | 217 |
| 560 | 20231024 | 100400 | 1470208900 | 64900 | 64900 | 64900 | 64900 | 6 |
| 561 | 20231024 | 100300 | 1469819500 | 64900 | 64900 | 64900 | 64900 | 80 |
| 562 | 20231024 | 100200 | 1464627500 | 64900 | 65000 | 65000 | 64900 | 88 |
| 563 | 20231024 | 100100 | 1458912500 | 65000 | 64900 | 65000 | 64900 | 13 |
| 564 | 20231024 | 100000 | 1458068700 | 64900 | 64900 | 64900 | 64800 | 54 |
| 565 | 20231024 | 095900 | 1454567000 | 65000 | 64900 | 65000 | 64900 | 720 |
| 566 | 20231024 | 095800 | 1407826600 | 64800 | 64800 | 64800 | 64800 | 38 |
| 567 | 20231024 | 095700 | 1405364200 | 64800 | 64900 | 64900 | 64800 | 38 |
| 568 | 20231024 | 095600 | 1402900700 | 64900 | 64900 | 64900 | 64900 | 3 |
| 569 | 20231024 | 095500 | 1402706000 | 64800 | 64900 | 64900 | 64800 | 110 |
| 570 | 20231024 | 095400 | 1395570500 | 64900 | 64900 | 64900 | 64900 | 43 |
| 571 | 20231024 | 095300 | 1392779800 | 64800 | 65100 | 65100 | 64700 | 853 |
| 572 | 20231024 | 095200 | 1337427300 | 65100 | 64800 | 65100 | 64800 | 507 |
| 573 | 20231024 | 095100 | 1304490500 | 64800 | 64800 | 64800 | 64700 | 159 |
| 574 | 20231024 | 095000 | 1294188100 | 64800 | 64900 | 64900 | 64700 | 1161 |
| 575 | 20231024 | 094900 | 1219030000 | 64900 | 64900 | 65000 | 64900 | 393 |
| 576 | 20231024 | 094800 | 1193524100 | 64900 | 65000 | 65000 | 64900 | 386 |
| 577 | 20231024 | 094700 | 1168450400 | 65100 | 65100 | 65100 | 65100 | 72 |
| 578 | 20231024 | 094600 | 1163763200 | 65200 | 65200 | 65200 | 65200 | 0 |
| 579 | 20231024 | 094500 | 1163763200 | 65200 | 65300 | 65300 | 65200 | 79 |
| 580 | 20231024 | 094400 | 1158610900 | 65300 | 65200 | 65300 | 65200 | 104 |
| 581 | 20231024 | 094300 | 1151826400 | 65100 | 65100 | 65100 | 65100 | 279 |
| 582 | 20231024 | 094200 | 1133663500 | 65200 | 65100 | 65200 | 65100 | 95 |
| 583 | 20231024 | 094100 | 1127478200 | 65100 | 65100 | 65100 | 65100 | 469 |
| 584 | 20231024 | 094000 | 1096946300 | 65000 | 65200 | 65200 | 65000 | 406 |
| 585 | 20231024 | 093900 | 1070490600 | 65200 | 65300 | 65300 | 65200 | 62 |
| 586 | 20231024 | 093800 | 1066445200 | 65400 | 65400 | 65400 | 65400 | 17 |
| 587 | 20231024 | 093700 | 1065333400 | 65400 | 65300 | 65400 | 65300 | 224 |
| 588 | 20231024 | 093600 | 1050702600 | 65200 | 65100 | 65200 | 64900 | 1953 |
| 589 | 20231024 | 093500 | 923565800 | 65000 | 65600 | 65600 | 64900 | 4465 |
| 590 | 20231024 | 093400 | 632581500 | 65700 | 65700 | 65700 | 65600 | 15 |
| 591 | 20231024 | 093300 | 631597300 | 65700 | 65700 | 65700 | 65700 | 23 |
| 592 | 20231024 | 093200 | 630086200 | 65700 | 65700 | 65700 | 65600 | 18 |
| 593 | 20231024 | 093100 | 628903700 | 65700 | 65600 | 65700 | 65600 | 149 |
| 594 | 20231024 | 093000 | 619129000 | 65600 | 65600 | 65600 | 65500 | 495 |
| 595 | 20231024 | 092900 | 586657200 | 65700 | 65700 | 65700 | 65600 | 29 |
| 596 | 20231024 | 092800 | 584753500 | 65700 | 65700 | 65800 | 65700 | 172 |
| 597 | 20231024 | 092700 | 573452700 | 65700 | 65700 | 65700 | 65700 | 271 |
| 598 | 20231024 | 092600 | 555648000 | 65800 | 65700 | 65800 | 65700 | 6 |
| 599 | 20231024 | 092500 | 555253700 | 65700 | 65800 | 65800 | 65700 | 18 |
| 600 | 20231024 | 092400 | 554070900 | 65800 | 65700 | 65800 | 65700 | 24 |
| 601 | 20231024 | 092300 | 552493700 | 65700 | 65700 | 65700 | 65700 | 28 |
| 602 | 20231024 | 092200 | 550654100 | 65700 | 65800 | 65800 | 65700 | 162 |
| 603 | 20231024 | 092100 | 540007600 | 65700 | 65700 | 65800 | 65700 | 16 |
| 604 | 20231024 | 092000 | 538956300 | 65700 | 65500 | 65700 | 65500 | 771 |
| 605 | 20231024 | 091900 | 488375500 | 65600 | 65600 | 65700 | 65600 | 263 |
| 606 | 20231024 | 091800 | 471122600 | 65600 | 65600 | 65600 | 65600 | 22 |
| 607 | 20231024 | 091700 | 469679400 | 65600 | 65700 | 65700 | 65600 | 173 |
| 608 | 20231024 | 091600 | 458330400 | 65600 | 65600 | 65600 | 65600 | 429 |
| 609 | 20231024 | 091500 | 430188000 | 65600 | 65400 | 65600 | 65400 | 1211 |
| 610 | 20231024 | 091400 | 350914500 | 65400 | 65300 | 65400 | 65300 | 36 |
| 611 | 20231024 | 091300 | 348560500 | 65400 | 65400 | 65400 | 65400 | 235 |
| 612 | 20231024 | 091200 | 333191500 | 65400 | 65400 | 65400 | 65300 | 739 |
| 613 | 20231024 | 091100 | 284861100 | 65300 | 65400 | 65400 | 65300 | 43 |
| 614 | 20231024 | 091000 | 282052100 | 65300 | 65300 | 65300 | 65300 | 358 |
| 615 | 20231024 | 090900 | 258674700 | 65300 | 65200 | 65300 | 65200 | 291 |
| 616 | 20231024 | 090800 | 239680000 | 65200 | 65200 | 65200 | 65200 | 60 |
| 617 | 20231024 | 090700 | 235768000 | 65300 | 65200 | 65300 | 65200 | 250 |
| 618 | 20231024 | 090600 | 219444200 | 65200 | 65400 | 65400 | 65200 | 62 |
| 619 | 20231024 | 090500 | 215397000 | 65200 | 65500 | 65600 | 65200 | 1199 |
| 620 | 20231024 | 090400 | 137196600 | 65500 | 65600 | 65600 | 65500 | 138 |
| 621 | 20231024 | 090300 | 128145500 | 65500 | 65400 | 65600 | 65400 | 291 |
| 622 | 20231024 | 090200 | 109078200 | 65400 | 65300 | 65400 | 65200 | 454 |
| 623 | 20231024 | 090100 | 79423300 | 65200 | 65300 | 65300 | 65200 | 431 |
| 624 | 20231024 | 090000 | 51286800 | 65300 | 65100 | 65300 | 65100 | 737 |