33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 3 | 20231024 | 191900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231024 | 191800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231024 | 191700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231024 | 191600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231024 | 191500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231024 | 191400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231024 | 191300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231024 | 191200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231024 | 191100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231024 | 191000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231024 | 190900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231024 | 190800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231024 | 190700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231024 | 190600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231024 | 190500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231024 | 190400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231024 | 190300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231024 | 190200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231024 | 190100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231024 | 190000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231024 | 185900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231024 | 185800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231024 | 185700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231024 | 185600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231024 | 185500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231024 | 185400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231024 | 185300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231024 | 185200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231024 | 185100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231024 | 185000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 33 | 20231024 | 184900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231024 | 184800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231024 | 184700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231024 | 184600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231024 | 184500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231024 | 184400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231024 | 184300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231024 | 184200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231024 | 184100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231024 | 184000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231024 | 183900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231024 | 183800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231024 | 183700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231024 | 183600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231024 | 183500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231024 | 183400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231024 | 183300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231024 | 183200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231024 | 183100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231024 | 183000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231024 | 182900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231024 | 182800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231024 | 182700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231024 | 182600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231024 | 182500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231024 | 182400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231024 | 182300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231024 | 182200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231024 | 182100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231024 | 182000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 63 | 20231024 | 181900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231024 | 181800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231024 | 181700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231024 | 181600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231024 | 181500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231024 | 181400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231024 | 181300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231024 | 181200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231024 | 181100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231024 | 181000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231024 | 180900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231024 | 180800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231024 | 180700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231024 | 180600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231024 | 180500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231024 | 180400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231024 | 180300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231024 | 180200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231024 | 180100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231024 | 180000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231024 | 175900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231024 | 175800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231024 | 175700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231024 | 175600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231024 | 175500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231024 | 175400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231024 | 175300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231024 | 175200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231024 | 175100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231024 | 175000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 93 | 20231024 | 174900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231024 | 174800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231024 | 174700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231024 | 174600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231024 | 174500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231024 | 174400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231024 | 174300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231024 | 174200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231024 | 174100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231024 | 174000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231024 | 173900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231024 | 173800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231024 | 173700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231024 | 173600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231024 | 173500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231024 | 173400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231024 | 173300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231024 | 173200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231024 | 173100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231024 | 173000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231024 | 172900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231024 | 172800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231024 | 172700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231024 | 172600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231024 | 172500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231024 | 172400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231024 | 172300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231024 | 172200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231024 | 172100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231024 | 172000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 123 | 20231024 | 171900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231024 | 171800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231024 | 171700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231024 | 171600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231024 | 171500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231024 | 171400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231024 | 171300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231024 | 171200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231024 | 171100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231024 | 171000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231024 | 170900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231024 | 170800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231024 | 170700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231024 | 170600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231024 | 170500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231024 | 170400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231024 | 170300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231024 | 170200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231024 | 170100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231024 | 170000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231024 | 165900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231024 | 165800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231024 | 165700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231024 | 165600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231024 | 165500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231024 | 165400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231024 | 165300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231024 | 165200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231024 | 165100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231024 | 165000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 153 | 20231024 | 164900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231024 | 164800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231024 | 164700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231024 | 164600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231024 | 164500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231024 | 164400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231024 | 164300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231024 | 164200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231024 | 164100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231024 | 164000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231024 | 163900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231024 | 163800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231024 | 163700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231024 | 163600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231024 | 163500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231024 | 163400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231024 | 163300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231024 | 163200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231024 | 163100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231024 | 163000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231024 | 162900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231024 | 162800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231024 | 162700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231024 | 162600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231024 | 162500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231024 | 162400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231024 | 162300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231024 | 162200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231024 | 162100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231024 | 162000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 183 | 20231024 | 161900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231024 | 161800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20231024 | 161700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20231024 | 161600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20231024 | 161500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20231024 | 161400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20231024 | 161300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20231024 | 161200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20231024 | 161100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20231024 | 161000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20231024 | 160900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20231024 | 160800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20231024 | 160700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20231024 | 160600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20231024 | 160500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20231024 | 160400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20231024 | 160300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20231024 | 160200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20231024 | 160100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20231024 | 160000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20231024 | 155900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20231024 | 155800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20231024 | 155700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20231024 | 155600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20231024 | 155500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20231024 | 155400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20231024 | 155300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20231024 | 155200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20231024 | 155100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20231024 | 155000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 213 | 20231024 | 154900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20231024 | 154800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20231024 | 154700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20231024 | 154600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 217 | 20231024 | 154500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 218 | 20231024 | 154400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20231024 | 154300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20231024 | 154200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20231024 | 154100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20231024 | 154000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20231024 | 153900 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 224 | 20231024 | 153800 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 225 | 20231024 | 153700 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 226 | 20231024 | 153600 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 227 | 20231024 | 153500 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 228 | 20231024 | 153400 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 229 | 20231024 | 153300 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 230 | 20231024 | 153200 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 231 | 20231024 | 153100 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 0 |
| 232 | 20231024 | 153000 | 5579827100 | 56100 | 56100 | 56100 | 56100 | 2185 |
| 233 | 20231024 | 152900 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20231024 | 152800 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 235 | 20231024 | 152700 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 236 | 20231024 | 152600 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 237 | 20231024 | 152500 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 238 | 20231024 | 152400 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 239 | 20231024 | 152300 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 240 | 20231024 | 152200 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 241 | 20231024 | 152100 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 242 | 20231024 | 152000 | 5457248600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 243 | 20231024 | 151900 | 5457248600 | 56000 | 56000 | 56000 | 55900 | 306 |
| 244 | 20231024 | 151800 | 5440112900 | 56000 | 56000 | 56000 | 55900 | 303 |
| 245 | 20231024 | 151700 | 5423145300 | 56000 | 56000 | 56000 | 55900 | 254 |
| 246 | 20231024 | 151600 | 5408921400 | 56000 | 55900 | 56000 | 55900 | 146 |
| 247 | 20231024 | 151500 | 5400751200 | 55900 | 56000 | 56000 | 55900 | 116 |
| 248 | 20231024 | 151400 | 5394258300 | 56000 | 56000 | 56000 | 56000 | 179 |
| 249 | 20231024 | 151300 | 5384234300 | 56000 | 56000 | 56000 | 55900 | 191 |
| 250 | 20231024 | 151200 | 5373539600 | 56000 | 56000 | 56000 | 55900 | 175 |
| 251 | 20231024 | 151100 | 5363739700 | 56000 | 55900 | 56000 | 55900 | 202 |
| 252 | 20231024 | 151000 | 5352433900 | 55900 | 56000 | 56000 | 55900 | 365 |
| 253 | 20231024 | 150900 | 5331995100 | 56000 | 55900 | 56000 | 55800 | 372 |
| 254 | 20231024 | 150800 | 5311179800 | 55900 | 55900 | 55900 | 55800 | 236 |
| 255 | 20231024 | 150700 | 5297987500 | 55900 | 56000 | 56000 | 55800 | 1295 |
| 256 | 20231024 | 150600 | 5225595200 | 56000 | 56000 | 56000 | 55900 | 260 |
| 257 | 20231024 | 150500 | 5211035300 | 55900 | 56000 | 56000 | 55900 | 140 |
| 258 | 20231024 | 150400 | 5203196500 | 56000 | 56000 | 56000 | 55900 | 91 |
| 259 | 20231024 | 150300 | 5198100700 | 56000 | 56000 | 56000 | 55900 | 248 |
| 260 | 20231024 | 150200 | 5184213900 | 56000 | 56000 | 56000 | 55900 | 102 |
| 261 | 20231024 | 150100 | 5178502300 | 56000 | 56000 | 56000 | 55900 | 141 |
| 262 | 20231024 | 150000 | 5170606700 | 56000 | 55900 | 56000 | 55900 | 254 |
| 263 | 20231024 | 145900 | 5156384700 | 56000 | 56000 | 56000 | 56000 | 196 |
| 264 | 20231024 | 145800 | 5145408700 | 56000 | 56000 | 56000 | 55900 | 483 |
| 265 | 20231024 | 145700 | 5118362500 | 56000 | 56000 | 56000 | 56000 | 262 |
| 266 | 20231024 | 145600 | 5103690500 | 56000 | 55900 | 56000 | 55800 | 56 |
| 267 | 20231024 | 145500 | 5100557200 | 55900 | 56000 | 56000 | 55900 | 210 |
| 268 | 20231024 | 145400 | 5088814200 | 56000 | 56000 | 56000 | 56000 | 253 |
| 269 | 20231024 | 145300 | 5074646200 | 55900 | 55900 | 55900 | 55800 | 271 |
| 270 | 20231024 | 145200 | 5059498800 | 55900 | 55900 | 55900 | 55900 | 87 |
| 271 | 20231024 | 145100 | 5054635500 | 55900 | 55900 | 55900 | 55800 | 325 |
| 272 | 20231024 | 145000 | 5036478000 | 55800 | 55800 | 56000 | 55800 | 969 |
| 273 | 20231024 | 144900 | 4982310800 | 55900 | 55700 | 55900 | 55700 | 303 |
| 274 | 20231024 | 144800 | 4965420100 | 55600 | 55600 | 55700 | 55500 | 213 |
| 275 | 20231024 | 144700 | 4953571500 | 55500 | 55700 | 55700 | 55500 | 309 |
| 276 | 20231024 | 144600 | 4936404300 | 55700 | 55600 | 55700 | 55500 | 464 |
| 277 | 20231024 | 144500 | 4910622400 | 55600 | 55600 | 55700 | 55500 | 949 |
| 278 | 20231024 | 144400 | 4857876400 | 55500 | 55600 | 55700 | 55500 | 807 |
| 279 | 20231024 | 144300 | 4813005600 | 55700 | 55600 | 55700 | 55600 | 312 |
| 280 | 20231024 | 144200 | 4795655800 | 55700 | 55700 | 55700 | 55600 | 409 |
| 281 | 20231024 | 144100 | 4772904200 | 55600 | 55600 | 55800 | 55600 | 294 |
| 282 | 20231024 | 144000 | 4756533100 | 55700 | 55700 | 55800 | 55700 | 727 |
| 283 | 20231024 | 143900 | 4716035200 | 55800 | 55800 | 55900 | 55700 | 217 |
| 284 | 20231024 | 143800 | 4703927000 | 55700 | 55800 | 55900 | 55700 | 258 |
| 285 | 20231024 | 143700 | 4689529000 | 55900 | 55900 | 55900 | 55800 | 189 |
| 286 | 20231024 | 143600 | 4678980500 | 55800 | 55800 | 55900 | 55800 | 429 |
| 287 | 20231024 | 143500 | 4655027400 | 55900 | 55800 | 55900 | 55800 | 519 |
| 288 | 20231024 | 143400 | 4626064400 | 55800 | 55800 | 55900 | 55800 | 309 |
| 289 | 20231024 | 143300 | 4608820100 | 55800 | 55700 | 55800 | 55700 | 171 |
| 290 | 20231024 | 143200 | 4599280100 | 55800 | 55800 | 55800 | 55800 | 124 |
| 291 | 20231024 | 143100 | 4592360900 | 55800 | 55800 | 55800 | 55800 | 25 |
| 292 | 20231024 | 143000 | 4590965900 | 55800 | 55800 | 55800 | 55700 | 61 |
| 293 | 20231024 | 142900 | 4587563900 | 55800 | 55800 | 55800 | 55700 | 136 |
| 294 | 20231024 | 142800 | 4579983100 | 55700 | 55700 | 55800 | 55700 | 124 |
| 295 | 20231024 | 142700 | 4573075300 | 55800 | 55700 | 55800 | 55700 | 631 |
| 296 | 20231024 | 142600 | 4537924600 | 55700 | 55700 | 55700 | 55700 | 22 |
| 297 | 20231024 | 142500 | 4536699200 | 55700 | 55700 | 55700 | 55600 | 41 |
| 298 | 20231024 | 142400 | 4534416700 | 55700 | 55700 | 55700 | 55600 | 190 |
| 299 | 20231024 | 142300 | 4523842700 | 55700 | 55700 | 55800 | 55700 | 143 |
| 300 | 20231024 | 142200 | 4515876500 | 55700 | 55800 | 55800 | 55700 | 73 |
| 301 | 20231024 | 142100 | 4511808700 | 55800 | 55800 | 55900 | 55700 | 841 |
| 302 | 20231024 | 142000 | 4464930700 | 56000 | 56000 | 56100 | 55900 | 901 |
| 303 | 20231024 | 141900 | 4414500800 | 55900 | 55800 | 55900 | 55800 | 576 |
| 304 | 20231024 | 141800 | 4382324500 | 55800 | 55800 | 55800 | 55800 | 46 |
| 305 | 20231024 | 141700 | 4379757700 | 55800 | 55800 | 55800 | 55700 | 228 |
| 306 | 20231024 | 141600 | 4367036500 | 55800 | 55700 | 55800 | 55700 | 222 |
| 307 | 20231024 | 141500 | 4354669500 | 55700 | 55700 | 55700 | 55600 | 406 |
| 308 | 20231024 | 141400 | 4332056500 | 55700 | 55700 | 55700 | 55700 | 123 |
| 309 | 20231024 | 141300 | 4325205400 | 55700 | 55700 | 55700 | 55700 | 73 |
| 310 | 20231024 | 141200 | 4321139300 | 55700 | 55700 | 55700 | 55600 | 59 |
| 311 | 20231024 | 141100 | 4317854300 | 55700 | 55700 | 55700 | 55600 | 130 |
| 312 | 20231024 | 141000 | 4310620300 | 55700 | 55700 | 55700 | 55600 | 42 |
| 313 | 20231024 | 140900 | 4308282200 | 55700 | 55700 | 55700 | 55700 | 125 |
| 314 | 20231024 | 140800 | 4301319700 | 55600 | 55500 | 55600 | 55500 | 1038 |
| 315 | 20231024 | 140700 | 4243681600 | 55400 | 55500 | 55500 | 55400 | 41 |
| 316 | 20231024 | 140600 | 4241407300 | 55500 | 55500 | 55500 | 55400 | 157 |
| 317 | 20231024 | 140500 | 4232704800 | 55500 | 55400 | 55500 | 55400 | 25 |
| 318 | 20231024 | 140400 | 4231318500 | 55500 | 55500 | 55500 | 55500 | 25 |
| 319 | 20231024 | 140300 | 4229931000 | 55500 | 55500 | 55500 | 55500 | 83 |
| 320 | 20231024 | 140200 | 4225324500 | 55500 | 55500 | 55500 | 55400 | 66 |
| 321 | 20231024 | 140100 | 4221662800 | 55500 | 55500 | 55500 | 55400 | 26 |
| 322 | 20231024 | 140000 | 4220219900 | 55500 | 55500 | 55500 | 55400 | 56 |
| 323 | 20231024 | 135900 | 4217113100 | 55400 | 55400 | 55500 | 55400 | 79 |
| 324 | 20231024 | 135800 | 4212735500 | 55500 | 55400 | 55500 | 55400 | 24 |
| 325 | 20231024 | 135700 | 4211404500 | 55400 | 55500 | 55500 | 55400 | 54 |
| 326 | 20231024 | 135600 | 4208407700 | 55500 | 55400 | 55500 | 55400 | 25 |
| 327 | 20231024 | 135500 | 4207020600 | 55500 | 55500 | 55500 | 55400 | 32 |
| 328 | 20231024 | 135400 | 4205246600 | 55500 | 55400 | 55500 | 55400 | 83 |
| 329 | 20231024 | 135300 | 4200647100 | 55400 | 55400 | 55500 | 55300 | 98 |
| 330 | 20231024 | 135200 | 4195221200 | 55400 | 55400 | 55400 | 55300 | 70 |
| 331 | 20231024 | 135100 | 4191344500 | 55400 | 55300 | 55400 | 55300 | 788 |
| 332 | 20231024 | 135000 | 4147766400 | 55300 | 55300 | 55300 | 55200 | 217 |
| 333 | 20231024 | 134900 | 4135767500 | 55200 | 55300 | 55300 | 55200 | 45 |
| 334 | 20231024 | 134800 | 4133279500 | 55300 | 55300 | 55300 | 55300 | 133 |
| 335 | 20231024 | 134700 | 4125924600 | 55300 | 55300 | 55300 | 55200 | 54 |
| 336 | 20231024 | 134600 | 4122940000 | 55300 | 55300 | 55300 | 55200 | 81 |
| 337 | 20231024 | 134500 | 4118460800 | 55200 | 55200 | 55300 | 55200 | 381 |
| 338 | 20231024 | 134400 | 4097425400 | 55300 | 55300 | 55300 | 55200 | 259 |
| 339 | 20231024 | 134300 | 4083102900 | 55200 | 55200 | 55300 | 55200 | 77 |
| 340 | 20231024 | 134200 | 4078850500 | 55300 | 55300 | 55300 | 55200 | 158 |
| 341 | 20231024 | 134100 | 4070114300 | 55300 | 55300 | 55300 | 55300 | 88 |
| 342 | 20231024 | 134000 | 4065247900 | 55400 | 55300 | 55400 | 55300 | 47 |
| 343 | 20231024 | 133900 | 4062645800 | 55400 | 55300 | 55400 | 55300 | 42 |
| 344 | 20231024 | 133800 | 4060320200 | 55300 | 55400 | 55400 | 55300 | 65 |
| 345 | 20231024 | 133700 | 4056723700 | 55400 | 55300 | 55400 | 55300 | 55 |
| 346 | 20231024 | 133600 | 4053679900 | 55400 | 55200 | 55400 | 55200 | 41 |
| 347 | 20231024 | 133500 | 4051408700 | 55400 | 55400 | 55400 | 55200 | 592 |
| 348 | 20231024 | 133400 | 4018696200 | 55400 | 55500 | 55500 | 55400 | 1164 |
| 349 | 20231024 | 133300 | 3954167400 | 55500 | 55400 | 55500 | 55400 | 323 |
| 350 | 20231024 | 133200 | 3936269900 | 55400 | 55300 | 55500 | 55300 | 1083 |
| 351 | 20231024 | 133100 | 3876272100 | 55400 | 55400 | 55400 | 55400 | 22 |
| 352 | 20231024 | 133000 | 3875053300 | 55400 | 55300 | 55400 | 55300 | 344 |
| 353 | 20231024 | 132900 | 3856026100 | 55200 | 55300 | 55300 | 55200 | 28 |
| 354 | 20231024 | 132800 | 3854478900 | 55300 | 55300 | 55300 | 55300 | 33 |
| 355 | 20231024 | 132700 | 3852654000 | 55300 | 55200 | 55300 | 55200 | 58 |
| 356 | 20231024 | 132600 | 3849447900 | 55300 | 55300 | 55300 | 55200 | 28 |
| 357 | 20231024 | 132500 | 3847899600 | 55300 | 55300 | 55300 | 55300 | 47 |
| 358 | 20231024 | 132400 | 3845300500 | 55200 | 55300 | 55300 | 55200 | 65 |
| 359 | 20231024 | 132300 | 3841707300 | 55200 | 55300 | 55300 | 55200 | 28 |
| 360 | 20231024 | 132200 | 3840161400 | 55300 | 55300 | 55300 | 55200 | 158 |
| 361 | 20231024 | 132100 | 3831430000 | 55400 | 55300 | 55400 | 55300 | 29 |
| 362 | 20231024 | 132000 | 3829824000 | 55300 | 55300 | 55300 | 55300 | 433 |
| 363 | 20231024 | 131900 | 3805879100 | 55200 | 55200 | 55200 | 55200 | 516 |
| 364 | 20231024 | 131800 | 3777395900 | 55100 | 55100 | 55200 | 55100 | 172 |
| 365 | 20231024 | 131700 | 3767916600 | 55100 | 55200 | 55200 | 55100 | 31 |
| 366 | 20231024 | 131600 | 3766207400 | 55200 | 54900 | 55200 | 54900 | 1457 |
| 367 | 20231024 | 131500 | 3686111900 | 54800 | 54900 | 54900 | 54800 | 24 |
| 368 | 20231024 | 131400 | 3684794400 | 54800 | 54800 | 54800 | 54800 | 177 |
| 369 | 20231024 | 131300 | 3675094800 | 54900 | 54900 | 54900 | 54900 | 10 |
| 370 | 20231024 | 131200 | 3674545800 | 54900 | 54800 | 54900 | 54800 | 36 |
| 371 | 20231024 | 131100 | 3672570600 | 54900 | 54900 | 54900 | 54800 | 62 |
| 372 | 20231024 | 131000 | 3669171800 | 54900 | 54900 | 54900 | 54900 | 1 |
| 373 | 20231024 | 130900 | 3669116900 | 54900 | 54900 | 55000 | 54800 | 548 |
| 374 | 20231024 | 130800 | 3639032700 | 54900 | 54900 | 54900 | 54800 | 130 |
| 375 | 20231024 | 130700 | 3631905900 | 54800 | 54900 | 54900 | 54800 | 18 |
| 376 | 20231024 | 130600 | 3630919200 | 54900 | 54900 | 54900 | 54900 | 57 |
| 377 | 20231024 | 130500 | 3627789900 | 54900 | 54900 | 54900 | 54900 | 369 |
| 378 | 20231024 | 130400 | 3607531800 | 54900 | 54900 | 54900 | 54800 | 70 |
| 379 | 20231024 | 130300 | 3603694300 | 54900 | 54900 | 54900 | 54800 | 334 |
| 380 | 20231024 | 130200 | 3585377700 | 54900 | 54800 | 54900 | 54800 | 75 |
| 381 | 20231024 | 130100 | 3581267400 | 54900 | 54800 | 54900 | 54800 | 419 |
| 382 | 20231024 | 130000 | 3558301800 | 54800 | 54800 | 54800 | 54800 | 29 |
| 383 | 20231024 | 125900 | 3556712600 | 54700 | 54800 | 54800 | 54700 | 60 |
| 384 | 20231024 | 125800 | 3553430400 | 54800 | 54800 | 54800 | 54800 | 15 |
| 385 | 20231024 | 125700 | 3552608400 | 54800 | 54700 | 54800 | 54700 | 332 |
| 386 | 20231024 | 125600 | 3534417100 | 54800 | 54800 | 54800 | 54800 | 3 |
| 387 | 20231024 | 125500 | 3534252700 | 54700 | 54700 | 54800 | 54700 | 14 |
| 388 | 20231024 | 125400 | 3533486700 | 54700 | 54800 | 54800 | 54700 | 45 |
| 389 | 20231024 | 125300 | 3531021900 | 54800 | 54800 | 54800 | 54800 | 22 |
| 390 | 20231024 | 125200 | 3529816300 | 54800 | 54700 | 54800 | 54700 | 14 |
| 391 | 20231024 | 125100 | 3529050300 | 54800 | 54800 | 54800 | 54700 | 91 |
| 392 | 20231024 | 125000 | 3524063600 | 54800 | 54800 | 54800 | 54800 | 18 |
| 393 | 20231024 | 124900 | 3523077200 | 54700 | 54600 | 54700 | 54600 | 453 |
| 394 | 20231024 | 124800 | 3498299400 | 54700 | 54700 | 54700 | 54700 | 35 |
| 395 | 20231024 | 124700 | 3496384900 | 54700 | 54600 | 54700 | 54600 | 36 |
| 396 | 20231024 | 124600 | 3494416900 | 54600 | 54700 | 54700 | 54600 | 7 |
| 397 | 20231024 | 124500 | 3494034400 | 54600 | 54700 | 54700 | 54600 | 28 |
| 398 | 20231024 | 124400 | 3492502900 | 54700 | 54600 | 54700 | 54600 | 38 |
| 399 | 20231024 | 124300 | 3490427700 | 54600 | 54600 | 54600 | 54600 | 29 |
| 400 | 20231024 | 124200 | 3488844300 | 54700 | 54600 | 54700 | 54600 | 40 |
| 401 | 20231024 | 124100 | 3486657900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 402 | 20231024 | 124000 | 3486657900 | 54600 | 54700 | 54700 | 54600 | 4 |
| 403 | 20231024 | 123900 | 3486439300 | 54700 | 54300 | 54700 | 54300 | 1522 |
| 404 | 20231024 | 123800 | 3403647200 | 54300 | 54400 | 54400 | 54300 | 466 |
| 405 | 20231024 | 123700 | 3378343200 | 54400 | 54300 | 54400 | 54300 | 47 |
| 406 | 20231024 | 123600 | 3375789200 | 54300 | 54400 | 54400 | 54300 | 51 |
| 407 | 20231024 | 123500 | 3373017500 | 54300 | 54300 | 54400 | 54300 | 73 |
| 408 | 20231024 | 123400 | 3369052300 | 54400 | 54400 | 54400 | 54300 | 41 |
| 409 | 20231024 | 123300 | 3366823100 | 54400 | 54400 | 54400 | 54400 | 23 |
| 410 | 20231024 | 123200 | 3365571900 | 54400 | 54400 | 54400 | 54400 | 3 |
| 411 | 20231024 | 123100 | 3365408700 | 54400 | 54400 | 54400 | 54400 | 9 |
| 412 | 20231024 | 123000 | 3364919100 | 54500 | 54500 | 54500 | 54400 | 128 |
| 413 | 20231024 | 122900 | 3357953300 | 54500 | 54400 | 54500 | 54400 | 64 |
| 414 | 20231024 | 122800 | 3354466600 | 54500 | 54500 | 54500 | 54500 | 1120 |
| 415 | 20231024 | 122700 | 3293426600 | 54600 | 54600 | 54600 | 54600 | 48 |
| 416 | 20231024 | 122600 | 3290805800 | 54500 | 54600 | 54600 | 54500 | 14 |
| 417 | 20231024 | 122500 | 3290042600 | 54600 | 54600 | 54600 | 54600 | 11 |
| 418 | 20231024 | 122400 | 3289442000 | 54600 | 54500 | 54600 | 54500 | 57 |
| 419 | 20231024 | 122300 | 3286331200 | 54600 | 54600 | 54600 | 54600 | 63 |
| 420 | 20231024 | 122200 | 3282891400 | 54600 | 54600 | 54600 | 54500 | 73 |
| 421 | 20231024 | 122100 | 3278905900 | 54600 | 54600 | 54700 | 54600 | 45 |
| 422 | 20231024 | 122000 | 3276447300 | 54600 | 54600 | 54600 | 54600 | 36 |
| 423 | 20231024 | 121900 | 3274481700 | 54700 | 54600 | 54700 | 54600 | 14 |
| 424 | 20231024 | 121800 | 3273717100 | 54700 | 54700 | 54700 | 54700 | 35 |
| 425 | 20231024 | 121700 | 3271802600 | 54600 | 54500 | 54600 | 54500 | 409 |
| 426 | 20231024 | 121600 | 3249478500 | 54600 | 54500 | 54600 | 54500 | 16 |
| 427 | 20231024 | 121500 | 3248606200 | 54500 | 54600 | 54600 | 54500 | 28 |
| 428 | 20231024 | 121400 | 3247077700 | 54600 | 54600 | 54600 | 54600 | 303 |
| 429 | 20231024 | 121300 | 3230533900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 430 | 20231024 | 121200 | 3230533900 | 54700 | 54700 | 54700 | 54700 | 35 |
| 431 | 20231024 | 121100 | 3228619400 | 54700 | 54700 | 54700 | 54600 | 270 |
| 432 | 20231024 | 121000 | 3213851700 | 54700 | 54700 | 54700 | 54700 | 55 |
| 433 | 20231024 | 120900 | 3210843200 | 54700 | 54700 | 54700 | 54600 | 56 |
| 434 | 20231024 | 120800 | 3207781300 | 54700 | 54700 | 54700 | 54700 | 42 |
| 435 | 20231024 | 120700 | 3205483900 | 54700 | 54700 | 54800 | 54700 | 231 |
| 436 | 20231024 | 120600 | 3192848000 | 54800 | 54800 | 54800 | 54700 | 48 |
| 437 | 20231024 | 120500 | 3190218800 | 54800 | 54800 | 54800 | 54800 | 2 |
| 438 | 20231024 | 120400 | 3190109200 | 54800 | 54800 | 54800 | 54800 | 2 |
| 439 | 20231024 | 120300 | 3189999600 | 54900 | 54900 | 54900 | 54800 | 44 |
| 440 | 20231024 | 120200 | 3187584200 | 54800 | 54600 | 54800 | 54600 | 1248 |
| 441 | 20231024 | 120100 | 3119317200 | 54600 | 54700 | 54700 | 54600 | 195 |
| 442 | 20231024 | 120000 | 3108652100 | 54700 | 54600 | 54700 | 54600 | 45 |
| 443 | 20231024 | 115900 | 3106190700 | 54700 | 54600 | 54700 | 54600 | 32 |
| 444 | 20231024 | 115800 | 3104441500 | 54600 | 54600 | 54700 | 54600 | 28 |
| 445 | 20231024 | 115700 | 3102912500 | 54700 | 54700 | 54700 | 54700 | 140 |
| 446 | 20231024 | 115600 | 3095254500 | 54600 | 54700 | 54700 | 54600 | 65 |
| 447 | 20231024 | 115500 | 3091704500 | 54700 | 54600 | 54700 | 54600 | 9 |
| 448 | 20231024 | 115400 | 3091212300 | 54600 | 54700 | 54700 | 54600 | 153 |
| 449 | 20231024 | 115300 | 3082843400 | 54600 | 54700 | 54700 | 54600 | 50 |
| 450 | 20231024 | 115200 | 3080109700 | 54600 | 54600 | 54600 | 54600 | 1 |
| 451 | 20231024 | 115100 | 3080055100 | 54700 | 54600 | 54700 | 54600 | 148 |
| 452 | 20231024 | 115000 | 3071960800 | 54600 | 54700 | 54700 | 54600 | 54 |
| 453 | 20231024 | 114900 | 3069012200 | 54600 | 54700 | 54700 | 54600 | 27 |
| 454 | 20231024 | 114800 | 3067537800 | 54600 | 54700 | 54700 | 54600 | 163 |
| 455 | 20231024 | 114700 | 3058624800 | 54700 | 54600 | 54700 | 54600 | 71 |
| 456 | 20231024 | 114600 | 3054746100 | 54600 | 54700 | 54700 | 54600 | 87 |
| 457 | 20231024 | 114500 | 3049990600 | 54700 | 54700 | 54700 | 54600 | 137 |
| 458 | 20231024 | 114400 | 3042496800 | 54600 | 54600 | 54600 | 54600 | 4 |
| 459 | 20231024 | 114300 | 3042278400 | 54600 | 54700 | 54700 | 54600 | 172 |
| 460 | 20231024 | 114200 | 3032886900 | 54700 | 54600 | 54700 | 54600 | 146 |
| 461 | 20231024 | 114100 | 3024901000 | 54600 | 54700 | 54700 | 54600 | 36 |
| 462 | 20231024 | 114000 | 3022933100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 463 | 20231024 | 113900 | 3022933100 | 54600 | 54700 | 54700 | 54600 | 205 |
| 464 | 20231024 | 113800 | 3011721800 | 54600 | 54600 | 54700 | 54600 | 35 |
| 465 | 20231024 | 113700 | 3009808600 | 54600 | 54700 | 54700 | 54600 | 16 |
| 466 | 20231024 | 113600 | 3008933500 | 54600 | 54600 | 54700 | 54500 | 200 |
| 467 | 20231024 | 113500 | 2997997900 | 54600 | 54800 | 54800 | 54600 | 669 |
| 468 | 20231024 | 113400 | 2961381900 | 54800 | 54700 | 54800 | 54700 | 3 |
| 469 | 20231024 | 113300 | 2961217600 | 54900 | 54800 | 54900 | 54700 | 155 |
| 470 | 20231024 | 113200 | 2952711300 | 54800 | 54800 | 54800 | 54800 | 91 |
| 471 | 20231024 | 113100 | 2947724500 | 54900 | 54900 | 54900 | 54900 | 8 |
| 472 | 20231024 | 113000 | 2947285300 | 55000 | 54700 | 55000 | 54600 | 931 |
| 473 | 20231024 | 112900 | 2896243500 | 54700 | 54700 | 54700 | 54700 | 410 |
| 474 | 20231024 | 112800 | 2873816500 | 54600 | 54600 | 54700 | 54600 | 823 |
| 475 | 20231024 | 112700 | 2828870200 | 54500 | 54600 | 54700 | 54500 | 47 |
| 476 | 20231024 | 112600 | 2826302300 | 54600 | 54600 | 54700 | 54500 | 380 |
| 477 | 20231024 | 112500 | 2805554100 | 54700 | 54700 | 54700 | 54700 | 2 |
| 478 | 20231024 | 112400 | 2805444700 | 54600 | 54700 | 54800 | 54600 | 49 |
| 479 | 20231024 | 112300 | 2802761500 | 54700 | 54800 | 54800 | 54700 | 192 |
| 480 | 20231024 | 112200 | 2792258400 | 54800 | 54800 | 54900 | 54800 | 70 |
| 481 | 20231024 | 112100 | 2788422100 | 54900 | 54700 | 55000 | 54700 | 252 |
| 482 | 20231024 | 112000 | 2774611600 | 54800 | 54800 | 54800 | 54800 | 18 |
| 483 | 20231024 | 111900 | 2773625200 | 54800 | 54700 | 54900 | 54700 | 107 |
| 484 | 20231024 | 111800 | 2767762700 | 54800 | 54600 | 54900 | 54600 | 348 |
| 485 | 20231024 | 111700 | 2748712700 | 54500 | 54500 | 54800 | 54500 | 813 |
| 486 | 20231024 | 111600 | 2704285200 | 54400 | 54500 | 54500 | 54400 | 18 |
| 487 | 20231024 | 111500 | 2703305700 | 54400 | 54400 | 54600 | 54400 | 329 |
| 488 | 20231024 | 111400 | 2685382400 | 54300 | 54200 | 54300 | 54200 | 33 |
| 489 | 20231024 | 111300 | 2683590800 | 54100 | 54200 | 54300 | 54100 | 95 |
| 490 | 20231024 | 111200 | 2678441400 | 54200 | 54100 | 54200 | 54100 | 24 |
| 491 | 20231024 | 111100 | 2677140700 | 54200 | 54000 | 54400 | 54000 | 82 |
| 492 | 20231024 | 111000 | 2672693800 | 54000 | 54100 | 54100 | 53900 | 93 |
| 493 | 20231024 | 110900 | 2667669700 | 54100 | 54100 | 54200 | 54100 | 64 |
| 494 | 20231024 | 110800 | 2664205800 | 54100 | 54000 | 54100 | 54000 | 882 |
| 495 | 20231024 | 110700 | 2616550700 | 54000 | 54000 | 54000 | 54000 | 255 |
| 496 | 20231024 | 110600 | 2602780700 | 54000 | 54000 | 54000 | 53900 | 239 |
| 497 | 20231024 | 110500 | 2589874800 | 53900 | 53900 | 53900 | 53800 | 70 |
| 498 | 20231024 | 110400 | 2586103900 | 53900 | 53900 | 54000 | 53800 | 153 |
| 499 | 20231024 | 110300 | 2577855300 | 53800 | 53800 | 53800 | 53800 | 43 |
| 500 | 20231024 | 110200 | 2575541900 | 53900 | 53800 | 53900 | 53800 | 43 |
| 501 | 20231024 | 110100 | 2573228300 | 54000 | 53500 | 54000 | 53500 | 2 |
| 502 | 20231024 | 110000 | 2573120800 | 53900 | 53900 | 54000 | 53600 | 2045 |
| 503 | 20231024 | 105900 | 2463294100 | 53900 | 53800 | 53900 | 53800 | 206 |
| 504 | 20231024 | 105800 | 2452190800 | 53900 | 53800 | 53900 | 53700 | 126 |
| 505 | 20231024 | 105700 | 2445412800 | 53800 | 53800 | 53800 | 53700 | 236 |
| 506 | 20231024 | 105600 | 2432716100 | 53800 | 53800 | 53800 | 53800 | 16 |
| 507 | 20231024 | 105500 | 2431855300 | 53800 | 53700 | 53800 | 53700 | 319 |
| 508 | 20231024 | 105400 | 2414693300 | 53800 | 53800 | 53800 | 53800 | 11 |
| 509 | 20231024 | 105300 | 2414101500 | 53800 | 53800 | 53800 | 53700 | 27 |
| 510 | 20231024 | 105200 | 2412649000 | 53800 | 53800 | 53800 | 53800 | 263 |
| 511 | 20231024 | 105100 | 2398499600 | 53800 | 53800 | 53900 | 53800 | 143 |
| 512 | 20231024 | 105000 | 2390795200 | 53900 | 53900 | 53900 | 53900 | 38 |
| 513 | 20231024 | 104900 | 2388747000 | 53800 | 53900 | 53900 | 53800 | 407 |
| 514 | 20231024 | 104800 | 2366809800 | 53800 | 53800 | 53800 | 53800 | 126 |
| 515 | 20231024 | 104700 | 2360031000 | 53900 | 53900 | 53900 | 53900 | 193 |
| 516 | 20231024 | 104600 | 2349628300 | 53900 | 53600 | 53900 | 53600 | 900 |
| 517 | 20231024 | 104500 | 2301242300 | 53600 | 53700 | 53700 | 53600 | 41 |
| 518 | 20231024 | 104400 | 2299043700 | 53700 | 53700 | 53800 | 53600 | 144 |
| 519 | 20231024 | 104300 | 2291309400 | 53700 | 53800 | 53800 | 53700 | 272 |
| 520 | 20231024 | 104200 | 2276702700 | 53800 | 53800 | 53800 | 53700 | 498 |
| 521 | 20231024 | 104100 | 2249910400 | 53800 | 53800 | 53900 | 53800 | 336 |
| 522 | 20231024 | 104000 | 2231809500 | 53800 | 53700 | 53900 | 53700 | 1025 |
| 523 | 20231024 | 103900 | 2176680700 | 53700 | 53700 | 53800 | 53600 | 877 |
| 524 | 20231024 | 103800 | 2129582600 | 53600 | 53600 | 53600 | 53500 | 87 |
| 525 | 20231024 | 103700 | 2124919900 | 53600 | 53700 | 53700 | 53500 | 235 |
| 526 | 20231024 | 103600 | 2112323600 | 53600 | 53400 | 53700 | 53300 | 555 |
| 527 | 20231024 | 103500 | 2082610700 | 53300 | 53600 | 53600 | 53300 | 1189 |
| 528 | 20231024 | 103400 | 2018991400 | 53600 | 53800 | 53800 | 53600 | 140 |
| 529 | 20231024 | 103300 | 2011473400 | 53800 | 53700 | 53800 | 53600 | 384 |
| 530 | 20231024 | 103200 | 1990840800 | 53700 | 53600 | 53700 | 53600 | 738 |
| 531 | 20231024 | 103100 | 1951210300 | 53600 | 53600 | 53600 | 53600 | 246 |
| 532 | 20231024 | 103000 | 1938024700 | 53600 | 53600 | 53700 | 53600 | 234 |
| 533 | 20231024 | 102900 | 1925482200 | 53700 | 53800 | 53800 | 53500 | 1485 |
| 534 | 20231024 | 102800 | 1845893300 | 53800 | 53700 | 53800 | 53700 | 197 |
| 535 | 20231024 | 102700 | 1835314100 | 53700 | 53900 | 53900 | 53700 | 348 |
| 536 | 20231024 | 102600 | 1816596800 | 53900 | 54100 | 54100 | 53900 | 1233 |
| 537 | 20231024 | 102500 | 1750043600 | 54100 | 54000 | 54100 | 54000 | 67 |
| 538 | 20231024 | 102400 | 1746423100 | 54100 | 54100 | 54100 | 54100 | 94 |
| 539 | 20231024 | 102300 | 1741337700 | 54100 | 54100 | 54200 | 54000 | 1002 |
| 540 | 20231024 | 102200 | 1687195400 | 54100 | 54100 | 54100 | 54100 | 1 |
| 541 | 20231024 | 102100 | 1687141300 | 54200 | 54200 | 54200 | 54100 | 415 |
| 542 | 20231024 | 102000 | 1664685500 | 54300 | 54200 | 54300 | 54100 | 331 |
| 543 | 20231024 | 101900 | 1646772200 | 54300 | 54100 | 54300 | 54100 | 43 |
| 544 | 20231024 | 101800 | 1644442100 | 54300 | 54100 | 54300 | 54100 | 545 |
| 545 | 20231024 | 101700 | 1614904800 | 54100 | 54300 | 54400 | 54100 | 922 |
| 546 | 20231024 | 101600 | 1564889400 | 54300 | 54500 | 54500 | 54300 | 6 |
| 547 | 20231024 | 101500 | 1564562800 | 54500 | 54600 | 54600 | 54400 | 1674 |
| 548 | 20231024 | 101400 | 1473337000 | 54600 | 54700 | 54700 | 54600 | 1170 |
| 549 | 20231024 | 101300 | 1409423200 | 54800 | 54700 | 54800 | 54700 | 457 |
| 550 | 20231024 | 101200 | 1384425200 | 54800 | 54800 | 54800 | 54700 | 225 |
| 551 | 20231024 | 101100 | 1372108100 | 54800 | 54800 | 54800 | 54800 | 9 |
| 552 | 20231024 | 101000 | 1371614900 | 54700 | 54800 | 54800 | 54700 | 380 |
| 553 | 20231024 | 100900 | 1350826700 | 54700 | 54800 | 54800 | 54700 | 68 |
| 554 | 20231024 | 100800 | 1347106800 | 54800 | 54900 | 54900 | 54800 | 467 |
| 555 | 20231024 | 100700 | 1321515000 | 54900 | 54900 | 54900 | 54900 | 0 |
| 556 | 20231024 | 100600 | 1321515000 | 54900 | 54900 | 54900 | 54800 | 473 |
| 557 | 20231024 | 100500 | 1295592700 | 54900 | 54800 | 54900 | 54800 | 139 |
| 558 | 20231024 | 100400 | 1287974500 | 54900 | 54900 | 54900 | 54900 | 4 |
| 559 | 20231024 | 100300 | 1287754900 | 54800 | 54900 | 54900 | 54800 | 11 |
| 560 | 20231024 | 100200 | 1287151600 | 54900 | 54900 | 55000 | 54900 | 929 |
| 561 | 20231024 | 100100 | 1236147500 | 55000 | 55000 | 55000 | 55000 | 23 |
| 562 | 20231024 | 100000 | 1234882500 | 55000 | 55000 | 55000 | 55000 | 1 |
| 563 | 20231024 | 095900 | 1234827500 | 55000 | 55100 | 55100 | 55000 | 850 |
| 564 | 20231024 | 095800 | 1188076500 | 55100 | 55100 | 55100 | 55100 | 10 |
| 565 | 20231024 | 095700 | 1187525500 | 55100 | 55100 | 55100 | 55100 | 5 |
| 566 | 20231024 | 095600 | 1187250000 | 55100 | 55100 | 55100 | 55100 | 276 |
| 567 | 20231024 | 095500 | 1172042400 | 55100 | 55200 | 55200 | 55000 | 239 |
| 568 | 20231024 | 095400 | 1158883600 | 55200 | 55200 | 55200 | 55200 | 0 |
| 569 | 20231024 | 095300 | 1158883600 | 55200 | 55200 | 55200 | 55200 | 7 |
| 570 | 20231024 | 095200 | 1158497200 | 55200 | 55100 | 55200 | 55100 | 12 |
| 571 | 20231024 | 095100 | 1157835100 | 55200 | 55200 | 55200 | 55200 | 54 |
| 572 | 20231024 | 095000 | 1154854300 | 55200 | 55100 | 55200 | 55100 | 1569 |
| 573 | 20231024 | 094900 | 1068247100 | 55200 | 55100 | 55200 | 55100 | 53 |
| 574 | 20231024 | 094800 | 1065325600 | 55100 | 55300 | 55300 | 55100 | 32 |
| 575 | 20231024 | 094700 | 1063560000 | 55300 | 55000 | 55300 | 55000 | 178 |
| 576 | 20231024 | 094600 | 1053769700 | 55000 | 54900 | 55300 | 54900 | 266 |
| 577 | 20231024 | 094500 | 1039081800 | 54900 | 55100 | 55100 | 54900 | 186 |
| 578 | 20231024 | 094400 | 1028851400 | 55300 | 55200 | 55300 | 55000 | 2054 |
| 579 | 20231024 | 094300 | 915795700 | 55400 | 55500 | 55500 | 55200 | 3067 |
| 580 | 20231024 | 094200 | 746206700 | 55400 | 55500 | 55500 | 55400 | 17 |
| 581 | 20231024 | 094100 | 745264700 | 55500 | 55500 | 55500 | 55500 | 14 |
| 582 | 20231024 | 094000 | 744487700 | 55400 | 55400 | 55500 | 55400 | 41 |
| 583 | 20231024 | 093900 | 742214200 | 55500 | 55500 | 55500 | 55500 | 61 |
| 584 | 20231024 | 093800 | 738828700 | 55500 | 55500 | 55500 | 55500 | 121 |
| 585 | 20231024 | 093700 | 732113200 | 55500 | 55500 | 55500 | 55500 | 43 |
| 586 | 20231024 | 093600 | 729726700 | 55500 | 55500 | 55500 | 55500 | 42 |
| 587 | 20231024 | 093500 | 727395700 | 55500 | 55600 | 55600 | 55500 | 122 |
| 588 | 20231024 | 093400 | 720624400 | 55600 | 55600 | 55600 | 55600 | 302 |
| 589 | 20231024 | 093300 | 703833200 | 55600 | 55500 | 55600 | 55500 | 343 |
| 590 | 20231024 | 093200 | 684775300 | 55500 | 55500 | 55500 | 55400 | 14 |
| 591 | 20231024 | 093100 | 683998600 | 55500 | 55600 | 55600 | 55500 | 24 |
| 592 | 20231024 | 093000 | 682664800 | 55600 | 55500 | 55600 | 55500 | 151 |
| 593 | 20231024 | 092900 | 674282300 | 55500 | 55500 | 55500 | 55500 | 27 |
| 594 | 20231024 | 092800 | 672783800 | 55500 | 55700 | 55700 | 55400 | 113 |
| 595 | 20231024 | 092700 | 666502200 | 55700 | 55500 | 55700 | 55400 | 167 |
| 596 | 20231024 | 092600 | 657230600 | 55500 | 55600 | 55600 | 55400 | 24 |
| 597 | 20231024 | 092500 | 655899400 | 55500 | 55200 | 55500 | 55200 | 221 |
| 598 | 20231024 | 092400 | 643639000 | 55100 | 55200 | 55200 | 55100 | 357 |
| 599 | 20231024 | 092300 | 623948700 | 55200 | 55400 | 55400 | 55100 | 613 |
| 600 | 20231024 | 092200 | 590096900 | 55400 | 55500 | 55500 | 55400 | 51 |
| 601 | 20231024 | 092100 | 587270600 | 55300 | 55300 | 55400 | 55300 | 161 |
| 602 | 20231024 | 092000 | 578352800 | 55300 | 55300 | 55400 | 55300 | 47 |
| 603 | 20231024 | 091900 | 575753400 | 55300 | 55400 | 55400 | 55300 | 588 |
| 604 | 20231024 | 091800 | 543198900 | 55500 | 55600 | 55600 | 55500 | 1610 |
| 605 | 20231024 | 091700 | 453814900 | 55600 | 55800 | 55800 | 55600 | 85 |
| 606 | 20231024 | 091600 | 449080000 | 55800 | 55800 | 55800 | 55700 | 28 |
| 607 | 20231024 | 091500 | 447517900 | 55700 | 55900 | 55900 | 55700 | 205 |
| 608 | 20231024 | 091400 | 436074800 | 55900 | 55600 | 55900 | 55600 | 215 |
| 609 | 20231024 | 091300 | 424113100 | 55700 | 55700 | 55700 | 55700 | 105 |
| 610 | 20231024 | 091200 | 418264600 | 55600 | 55600 | 55600 | 55500 | 72 |
| 611 | 20231024 | 091100 | 414262900 | 55600 | 56100 | 56100 | 55500 | 1644 |
| 612 | 20231024 | 091000 | 322924000 | 56100 | 56100 | 56100 | 56100 | 1 |
| 613 | 20231024 | 090900 | 322867900 | 55700 | 55700 | 55800 | 55700 | 160 |
| 614 | 20231024 | 090800 | 313950300 | 55700 | 55700 | 55700 | 55500 | 431 |
| 615 | 20231024 | 090700 | 289992100 | 55700 | 55900 | 55900 | 55700 | 232 |
| 616 | 20231024 | 090600 | 277048400 | 55900 | 56100 | 56100 | 55900 | 126 |
| 617 | 20231024 | 090500 | 270000800 | 56000 | 56000 | 56100 | 56000 | 56 |
| 618 | 20231024 | 090400 | 266864300 | 56000 | 56200 | 56400 | 56000 | 203 |
| 619 | 20231024 | 090300 | 255452800 | 56200 | 56100 | 56400 | 56000 | 500 |
| 620 | 20231024 | 090200 | 227365200 | 56100 | 56300 | 56300 | 55900 | 1868 |
| 621 | 20231024 | 090100 | 122650300 | 56200 | 56200 | 56400 | 56200 | 583 |
| 622 | 20231024 | 090000 | 89825100 | 56400 | 56200 | 56400 | 56200 | 1597 |