32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 190000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 3 | 20231030 | 185900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20231030 | 185800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20231030 | 185700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20231030 | 185600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20231030 | 185500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20231030 | 185400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20231030 | 185300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20231030 | 185200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20231030 | 185100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20231030 | 185000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20231030 | 184900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20231030 | 184800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20231030 | 184700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20231030 | 184600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20231030 | 184500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20231030 | 184400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20231030 | 184300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20231030 | 184200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20231030 | 184100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20231030 | 184000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20231030 | 183900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20231030 | 183800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20231030 | 183700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20231030 | 183600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20231030 | 183500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20231030 | 183400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20231030 | 183300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20231030 | 183200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20231030 | 183100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20231030 | 183000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 33 | 20231030 | 182900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20231030 | 182800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20231030 | 182700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20231030 | 182600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20231030 | 182500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20231030 | 182400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20231030 | 182300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20231030 | 182200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20231030 | 182100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20231030 | 182000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20231030 | 181900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20231030 | 181800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20231030 | 181700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20231030 | 181600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20231030 | 181500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20231030 | 181400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20231030 | 181300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20231030 | 181200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20231030 | 181100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20231030 | 181000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20231030 | 180900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20231030 | 180800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20231030 | 180700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20231030 | 180600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20231030 | 180500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20231030 | 180400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20231030 | 180300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20231030 | 180200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20231030 | 180100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20231030 | 180000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 63 | 20231030 | 175900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20231030 | 175800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20231030 | 175700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20231030 | 175600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20231030 | 175500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20231030 | 175400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20231030 | 175300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20231030 | 175200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20231030 | 175100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20231030 | 175000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20231030 | 174900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20231030 | 174800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20231030 | 174700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20231030 | 174600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20231030 | 174500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20231030 | 174400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20231030 | 174300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20231030 | 174200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20231030 | 174100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20231030 | 174000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20231030 | 173900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20231030 | 173800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20231030 | 173700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20231030 | 173600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20231030 | 173500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20231030 | 173400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20231030 | 173300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20231030 | 173200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20231030 | 173100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20231030 | 173000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 93 | 20231030 | 172900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20231030 | 172800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20231030 | 172700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20231030 | 172600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20231030 | 172500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20231030 | 172400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20231030 | 172300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20231030 | 172200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20231030 | 172100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20231030 | 172000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20231030 | 171900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20231030 | 171800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20231030 | 171700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20231030 | 171600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20231030 | 171500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20231030 | 171400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20231030 | 171300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20231030 | 171200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20231030 | 171100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20231030 | 171000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20231030 | 170900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20231030 | 170800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20231030 | 170700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20231030 | 170600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20231030 | 170500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20231030 | 170400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20231030 | 170300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20231030 | 170200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20231030 | 170100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20231030 | 170000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 123 | 20231030 | 165900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20231030 | 165800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20231030 | 165700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20231030 | 165600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20231030 | 165500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20231030 | 165400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20231030 | 165300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20231030 | 165200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20231030 | 165100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20231030 | 165000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20231030 | 164900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20231030 | 164800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20231030 | 164700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20231030 | 164600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20231030 | 164500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20231030 | 164400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20231030 | 164300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20231030 | 164200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20231030 | 164100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20231030 | 164000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20231030 | 163900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20231030 | 163800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20231030 | 163700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20231030 | 163600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20231030 | 163500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20231030 | 163400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20231030 | 163300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20231030 | 163200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20231030 | 163100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20231030 | 163000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 153 | 20231030 | 162900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20231030 | 162800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20231030 | 162700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20231030 | 162600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20231030 | 162500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20231030 | 162400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20231030 | 162300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20231030 | 162200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20231030 | 162100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20231030 | 162000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20231030 | 161900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20231030 | 161800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20231030 | 161700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20231030 | 161600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20231030 | 161500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20231030 | 161400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20231030 | 161300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20231030 | 161200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20231030 | 161100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20231030 | 161000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20231030 | 160900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20231030 | 160800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20231030 | 160700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20231030 | 160600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20231030 | 160500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20231030 | 160400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20231030 | 160300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20231030 | 160200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20231030 | 160100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20231030 | 160000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 1295 |
| 183 | 20231030 | 155900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 184 | 20231030 | 155800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 185 | 20231030 | 155700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 186 | 20231030 | 155600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 187 | 20231030 | 155500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 188 | 20231030 | 155400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 189 | 20231030 | 155300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 190 | 20231030 | 155200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 191 | 20231030 | 155100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 192 | 20231030 | 155000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 193 | 20231030 | 154900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 194 | 20231030 | 154800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 195 | 20231030 | 154700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 196 | 20231030 | 154600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 197 | 20231030 | 154500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 198 | 20231030 | 154400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 199 | 20231030 | 154300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 200 | 20231030 | 154200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 201 | 20231030 | 154100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 202 | 20231030 | 154000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 203 | 20231030 | 153900 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 204 | 20231030 | 153800 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 205 | 20231030 | 153700 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 206 | 20231030 | 153600 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 207 | 20231030 | 153500 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 208 | 20231030 | 153400 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 209 | 20231030 | 153300 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 210 | 20231030 | 153200 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 211 | 20231030 | 153100 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 0 |
| 212 | 20231030 | 153000 | 3940745800 | 71500 | 71500 | 71500 | 71500 | 2590 |
| 213 | 20231030 | 152900 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 214 | 20231030 | 152800 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 215 | 20231030 | 152700 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 216 | 20231030 | 152600 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 217 | 20231030 | 152500 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 218 | 20231030 | 152400 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 219 | 20231030 | 152300 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 220 | 20231030 | 152200 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 221 | 20231030 | 152100 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 222 | 20231030 | 152000 | 3848153300 | 71500 | 71500 | 71500 | 71500 | 0 |
| 223 | 20231030 | 151900 | 3848153300 | 71500 | 71500 | 71500 | 71300 | 30 |
| 224 | 20231030 | 151800 | 3846010700 | 71500 | 71500 | 71500 | 71400 | 63 |
| 225 | 20231030 | 151700 | 3841507200 | 71400 | 71300 | 71500 | 71300 | 315 |
| 226 | 20231030 | 151600 | 3818992400 | 71500 | 71400 | 71500 | 71300 | 681 |
| 227 | 20231030 | 151500 | 3770374400 | 71400 | 71300 | 71400 | 71300 | 111 |
| 228 | 20231030 | 151400 | 3762459800 | 71400 | 71300 | 71400 | 71300 | 119 |
| 229 | 20231030 | 151300 | 3753965900 | 71400 | 71200 | 71400 | 71200 | 143 |
| 230 | 20231030 | 151200 | 3743767800 | 71300 | 71400 | 71400 | 71200 | 192 |
| 231 | 20231030 | 151100 | 3730082200 | 71400 | 71300 | 71400 | 71200 | 261 |
| 232 | 20231030 | 151000 | 3711474100 | 71300 | 71300 | 71400 | 71300 | 116 |
| 233 | 20231030 | 150900 | 3703197500 | 71400 | 71300 | 71400 | 71300 | 133 |
| 234 | 20231030 | 150800 | 3693708300 | 71400 | 71300 | 71400 | 71300 | 146 |
| 235 | 20231030 | 150700 | 3683294200 | 71400 | 71300 | 71400 | 71100 | 260 |
| 236 | 20231030 | 150600 | 3664774300 | 71400 | 71300 | 71400 | 71200 | 266 |
| 237 | 20231030 | 150500 | 3645803700 | 71300 | 71300 | 71300 | 71300 | 151 |
| 238 | 20231030 | 150400 | 3635037400 | 71400 | 71200 | 71400 | 71200 | 94 |
| 239 | 20231030 | 150300 | 3628339000 | 71200 | 71200 | 71400 | 71100 | 109 |
| 240 | 20231030 | 150200 | 3620580400 | 71200 | 71300 | 71400 | 71200 | 369 |
| 241 | 20231030 | 150100 | 3594293500 | 71300 | 71300 | 71300 | 71200 | 145 |
| 242 | 20231030 | 150000 | 3583959100 | 71200 | 71300 | 71400 | 71200 | 147 |
| 243 | 20231030 | 145900 | 3573478500 | 71200 | 71400 | 71500 | 71200 | 332 |
| 244 | 20231030 | 145800 | 3549803000 | 71400 | 71400 | 71500 | 71300 | 904 |
| 245 | 20231030 | 145700 | 3485253500 | 71400 | 71300 | 71500 | 71300 | 187 |
| 246 | 20231030 | 145600 | 3471895700 | 71400 | 71400 | 71500 | 71300 | 288 |
| 247 | 20231030 | 145500 | 3451338900 | 71400 | 71400 | 71500 | 71300 | 232 |
| 248 | 20231030 | 145400 | 3434770400 | 71400 | 71600 | 71600 | 71400 | 483 |
| 249 | 20231030 | 145300 | 3400236800 | 71500 | 71500 | 71600 | 71500 | 163 |
| 250 | 20231030 | 145200 | 3388573500 | 71600 | 71500 | 71600 | 71500 | 185 |
| 251 | 20231030 | 145100 | 3375329900 | 71600 | 71500 | 71600 | 71400 | 206 |
| 252 | 20231030 | 145000 | 3360588700 | 71400 | 71400 | 71500 | 71400 | 314 |
| 253 | 20231030 | 144900 | 3338144800 | 71400 | 71300 | 71400 | 71200 | 237 |
| 254 | 20231030 | 144800 | 3321239900 | 71300 | 71200 | 71300 | 71100 | 159 |
| 255 | 20231030 | 144700 | 3309907000 | 71200 | 71300 | 71300 | 71100 | 149 |
| 256 | 20231030 | 144600 | 3299286500 | 71400 | 71300 | 71400 | 71100 | 360 |
| 257 | 20231030 | 144500 | 3273646900 | 71300 | 71300 | 71400 | 71200 | 401 |
| 258 | 20231030 | 144400 | 3245069100 | 71300 | 71300 | 71500 | 71300 | 197 |
| 259 | 20231030 | 144300 | 3231010500 | 71300 | 71400 | 71600 | 71300 | 228 |
| 260 | 20231030 | 144200 | 3214721100 | 71400 | 71600 | 71700 | 71400 | 675 |
| 261 | 20231030 | 144100 | 3166437500 | 71500 | 71700 | 71700 | 71500 | 226 |
| 262 | 20231030 | 144000 | 3150245600 | 71700 | 71600 | 71700 | 71400 | 690 |
| 263 | 20231030 | 143900 | 3100852200 | 71700 | 71500 | 71800 | 71500 | 398 |
| 264 | 20231030 | 143800 | 3072304500 | 71500 | 71300 | 71800 | 71300 | 516 |
| 265 | 20231030 | 143700 | 3035406500 | 71400 | 71400 | 71500 | 71200 | 734 |
| 266 | 20231030 | 143600 | 2982965100 | 71400 | 71100 | 71600 | 71100 | 576 |
| 267 | 20231030 | 143500 | 2941884600 | 71100 | 70800 | 71200 | 70600 | 1351 |
| 268 | 20231030 | 143400 | 2846021200 | 70800 | 70400 | 70900 | 70400 | 1189 |
| 269 | 20231030 | 143300 | 2762050300 | 70500 | 70300 | 70500 | 70300 | 383 |
| 270 | 20231030 | 143200 | 2735066600 | 70300 | 70400 | 70400 | 70300 | 184 |
| 271 | 20231030 | 143100 | 2722113800 | 70200 | 70400 | 70500 | 70200 | 97 |
| 272 | 20231030 | 143000 | 2715277800 | 70200 | 70400 | 70500 | 70200 | 335 |
| 273 | 20231030 | 142900 | 2691700900 | 70400 | 70400 | 70400 | 70300 | 193 |
| 274 | 20231030 | 142800 | 2678114800 | 70300 | 70400 | 70400 | 70300 | 132 |
| 275 | 20231030 | 142700 | 2668822600 | 70300 | 70300 | 70400 | 70100 | 83 |
| 276 | 20231030 | 142600 | 2662983700 | 70400 | 70300 | 70400 | 70100 | 151 |
| 277 | 20231030 | 142500 | 2652359400 | 70300 | 70300 | 70400 | 70300 | 156 |
| 278 | 20231030 | 142400 | 2641384600 | 70400 | 70300 | 70400 | 70200 | 352 |
| 279 | 20231030 | 142300 | 2616629900 | 70200 | 70000 | 70200 | 70000 | 142 |
| 280 | 20231030 | 142200 | 2606663700 | 69900 | 70000 | 70100 | 69700 | 248 |
| 281 | 20231030 | 142100 | 2589304400 | 69800 | 69900 | 70000 | 69800 | 425 |
| 282 | 20231030 | 142000 | 2559616300 | 70000 | 69900 | 70000 | 69700 | 328 |
| 283 | 20231030 | 141900 | 2536720400 | 69900 | 70000 | 70000 | 69900 | 100 |
| 284 | 20231030 | 141800 | 2529720800 | 69900 | 69800 | 70000 | 69800 | 107 |
| 285 | 20231030 | 141700 | 2522242800 | 69800 | 69900 | 69900 | 69800 | 84 |
| 286 | 20231030 | 141600 | 2516371800 | 69900 | 69800 | 69900 | 69800 | 53 |
| 287 | 20231030 | 141500 | 2512667700 | 69900 | 70000 | 70000 | 69800 | 85 |
| 288 | 20231030 | 141400 | 2506719900 | 70000 | 70000 | 70000 | 69900 | 108 |
| 289 | 20231030 | 141300 | 2499161700 | 70000 | 69900 | 70000 | 69800 | 57 |
| 290 | 20231030 | 141200 | 2495173100 | 69900 | 70000 | 70100 | 69900 | 122 |
| 291 | 20231030 | 141100 | 2486634400 | 70000 | 70000 | 70100 | 69900 | 168 |
| 292 | 20231030 | 141000 | 2474872800 | 69900 | 69900 | 70000 | 69800 | 18 |
| 293 | 20231030 | 140900 | 2473615000 | 70000 | 69900 | 70000 | 69800 | 56 |
| 294 | 20231030 | 140800 | 2469698900 | 69900 | 69800 | 69900 | 69700 | 81 |
| 295 | 20231030 | 140700 | 2464042900 | 69800 | 69600 | 69800 | 69600 | 28 |
| 296 | 20231030 | 140600 | 2462089200 | 69900 | 69700 | 69900 | 69600 | 71 |
| 297 | 20231030 | 140500 | 2457142700 | 69700 | 69800 | 69800 | 69700 | 118 |
| 298 | 20231030 | 140400 | 2448911700 | 69800 | 70000 | 70000 | 69800 | 24 |
| 299 | 20231030 | 140300 | 2447234100 | 69800 | 70000 | 70000 | 69800 | 653 |
| 300 | 20231030 | 140200 | 2401533300 | 70000 | 70100 | 70100 | 70000 | 166 |
| 301 | 20231030 | 140100 | 2389910600 | 70100 | 70100 | 70200 | 70100 | 53 |
| 302 | 20231030 | 140000 | 2386192700 | 70000 | 70000 | 70200 | 70000 | 19 |
| 303 | 20231030 | 135900 | 2384861200 | 70200 | 70000 | 70200 | 70000 | 120 |
| 304 | 20231030 | 135800 | 2376444500 | 70000 | 70000 | 70000 | 70000 | 57 |
| 305 | 20231030 | 135700 | 2372454500 | 70000 | 70000 | 70000 | 70000 | 227 |
| 306 | 20231030 | 135600 | 2356564500 | 70000 | 70000 | 70000 | 70000 | 3 |
| 307 | 20231030 | 135500 | 2356354500 | 70000 | 70000 | 70100 | 70000 | 248 |
| 308 | 20231030 | 135400 | 2338993300 | 70000 | 70000 | 70000 | 69800 | 459 |
| 309 | 20231030 | 135300 | 2306864500 | 70100 | 70100 | 70200 | 70100 | 179 |
| 310 | 20231030 | 135200 | 2294304600 | 70000 | 70000 | 70000 | 70000 | 78 |
| 311 | 20231030 | 135100 | 2288844600 | 69900 | 69900 | 70000 | 69900 | 978 |
| 312 | 20231030 | 135000 | 2220396600 | 70000 | 69900 | 70000 | 69800 | 273 |
| 313 | 20231030 | 134900 | 2201314200 | 69800 | 70000 | 70000 | 69800 | 394 |
| 314 | 20231030 | 134800 | 2173743200 | 70000 | 70000 | 70000 | 70000 | 16 |
| 315 | 20231030 | 134700 | 2172623200 | 70000 | 70300 | 70300 | 70000 | 353 |
| 316 | 20231030 | 134600 | 2147910900 | 70100 | 70000 | 70100 | 70000 | 60 |
| 317 | 20231030 | 134500 | 2143709800 | 70000 | 70400 | 70400 | 70000 | 421 |
| 318 | 20231030 | 134400 | 2114174700 | 70600 | 70300 | 70600 | 70300 | 1027 |
| 319 | 20231030 | 134300 | 2041732100 | 70300 | 70200 | 70500 | 70100 | 1716 |
| 320 | 20231030 | 134200 | 1921179300 | 70200 | 69700 | 70200 | 69700 | 1914 |
| 321 | 20231030 | 134100 | 1787254800 | 69700 | 69300 | 69700 | 69300 | 1426 |
| 322 | 20231030 | 134000 | 1688105800 | 69400 | 69300 | 69400 | 69300 | 212 |
| 323 | 20231030 | 133900 | 1673393300 | 69300 | 69400 | 69400 | 69300 | 181 |
| 324 | 20231030 | 133800 | 1660834500 | 69400 | 69200 | 69400 | 69200 | 529 |
| 325 | 20231030 | 133700 | 1624226300 | 69200 | 69200 | 69400 | 69200 | 136 |
| 326 | 20231030 | 133600 | 1614799900 | 69100 | 69000 | 69200 | 69000 | 234 |
| 327 | 20231030 | 133500 | 1598626800 | 69100 | 68900 | 69100 | 68900 | 564 |
| 328 | 20231030 | 133400 | 1559715000 | 68700 | 68700 | 68800 | 68400 | 317 |
| 329 | 20231030 | 133300 | 1537926700 | 68700 | 68700 | 68900 | 68700 | 193 |
| 330 | 20231030 | 133200 | 1524648700 | 68700 | 68800 | 68800 | 68700 | 198 |
| 331 | 20231030 | 133100 | 1511034000 | 68800 | 68700 | 68800 | 68600 | 349 |
| 332 | 20231030 | 133000 | 1487051400 | 68700 | 69100 | 69200 | 68700 | 248 |
| 333 | 20231030 | 132900 | 1469956900 | 69000 | 68600 | 69000 | 68600 | 326 |
| 334 | 20231030 | 132800 | 1447512400 | 68600 | 68700 | 68700 | 68500 | 574 |
| 335 | 20231030 | 132700 | 1408159000 | 68800 | 69000 | 69000 | 68700 | 444 |
| 336 | 20231030 | 132600 | 1377581000 | 69100 | 69100 | 69100 | 69000 | 350 |
| 337 | 20231030 | 132500 | 1353413300 | 69200 | 69000 | 69200 | 69000 | 29 |
| 338 | 20231030 | 132400 | 1351408300 | 69200 | 69000 | 69200 | 69000 | 66 |
| 339 | 20231030 | 132300 | 1346847700 | 69000 | 69000 | 69000 | 69000 | 25 |
| 340 | 20231030 | 132200 | 1345122700 | 69200 | 69000 | 69200 | 69000 | 14 |
| 341 | 20231030 | 132100 | 1344155000 | 69000 | 69200 | 69300 | 69000 | 749 |
| 342 | 20231030 | 132000 | 1292352800 | 69200 | 69200 | 69300 | 69200 | 26 |
| 343 | 20231030 | 131900 | 1290553500 | 69200 | 69200 | 69200 | 69200 | 24 |
| 344 | 20231030 | 131800 | 1288892700 | 69200 | 69200 | 69400 | 69200 | 37 |
| 345 | 20231030 | 131700 | 1286327700 | 69200 | 69200 | 69400 | 69200 | 12 |
| 346 | 20231030 | 131600 | 1285496500 | 69300 | 69200 | 69300 | 69200 | 32 |
| 347 | 20231030 | 131500 | 1283280000 | 69400 | 69200 | 69400 | 69200 | 12 |
| 348 | 20231030 | 131400 | 1282448100 | 69200 | 69300 | 69300 | 69200 | 6 |
| 349 | 20231030 | 131300 | 1282032800 | 69300 | 69200 | 69300 | 69200 | 24 |
| 350 | 20231030 | 131200 | 1280371200 | 69200 | 69300 | 69300 | 69200 | 17 |
| 351 | 20231030 | 131100 | 1279193500 | 69300 | 69300 | 69300 | 69300 | 7 |
| 352 | 20231030 | 131000 | 1278708400 | 69300 | 69300 | 69300 | 69200 | 26 |
| 353 | 20231030 | 130900 | 1276908100 | 69200 | 69400 | 69400 | 69200 | 15 |
| 354 | 20231030 | 130800 | 1275868500 | 69200 | 69300 | 69400 | 69200 | 25 |
| 355 | 20231030 | 130700 | 1274135800 | 69300 | 69200 | 69300 | 69200 | 33 |
| 356 | 20231030 | 130600 | 1271851300 | 69200 | 69300 | 69300 | 69200 | 12 |
| 357 | 20231030 | 130500 | 1271020000 | 69200 | 69200 | 69200 | 69200 | 4 |
| 358 | 20231030 | 130400 | 1270743200 | 69200 | 69200 | 69300 | 69200 | 19 |
| 359 | 20231030 | 130300 | 1269427500 | 69300 | 69300 | 69300 | 69200 | 39 |
| 360 | 20231030 | 130200 | 1266726700 | 69200 | 69200 | 69200 | 69200 | 8 |
| 361 | 20231030 | 130100 | 1266173100 | 69200 | 69200 | 69200 | 69200 | 3 |
| 362 | 20231030 | 130000 | 1265965500 | 69200 | 69400 | 69400 | 69200 | 79 |
| 363 | 20231030 | 125900 | 1260490300 | 69300 | 69200 | 69300 | 69200 | 45 |
| 364 | 20231030 | 125800 | 1257375200 | 69200 | 69200 | 69200 | 69200 | 26 |
| 365 | 20231030 | 125700 | 1255576000 | 69200 | 69300 | 69300 | 69200 | 22 |
| 366 | 20231030 | 125600 | 1254052800 | 69200 | 69300 | 69300 | 69200 | 4 |
| 367 | 20231030 | 125500 | 1253775900 | 69200 | 69300 | 69300 | 69200 | 28 |
| 368 | 20231030 | 125400 | 1251836200 | 69200 | 69200 | 69300 | 69200 | 28 |
| 369 | 20231030 | 125300 | 1249897800 | 69200 | 69200 | 69200 | 69200 | 9 |
| 370 | 20231030 | 125200 | 1249275000 | 69300 | 69300 | 69300 | 69300 | 9 |
| 371 | 20231030 | 125100 | 1248651300 | 69200 | 69200 | 69300 | 69200 | 31 |
| 372 | 20231030 | 125000 | 1246505300 | 69100 | 69100 | 69100 | 69100 | 19 |
| 373 | 20231030 | 124900 | 1245192400 | 69100 | 69200 | 69200 | 69100 | 87 |
| 374 | 20231030 | 124800 | 1239172900 | 69200 | 69200 | 69200 | 69200 | 1 |
| 375 | 20231030 | 124700 | 1239103700 | 69200 | 69300 | 69300 | 69200 | 23 |
| 376 | 20231030 | 124600 | 1237511100 | 69300 | 69200 | 69300 | 69200 | 17 |
| 377 | 20231030 | 124500 | 1236333700 | 69300 | 69300 | 69300 | 69300 | 16 |
| 378 | 20231030 | 124400 | 1235224900 | 69400 | 69200 | 69400 | 69200 | 22 |
| 379 | 20231030 | 124300 | 1233701400 | 69200 | 69300 | 69400 | 69200 | 15 |
| 380 | 20231030 | 124200 | 1232662100 | 69200 | 69200 | 69300 | 69200 | 19 |
| 381 | 20231030 | 124100 | 1231346200 | 69300 | 69200 | 69300 | 69200 | 20 |
| 382 | 20231030 | 124000 | 1229961400 | 69200 | 69300 | 69300 | 69200 | 18 |
| 383 | 20231030 | 123900 | 1228714900 | 69200 | 69200 | 69200 | 69200 | 7 |
| 384 | 20231030 | 123800 | 1228230500 | 69300 | 69100 | 69300 | 69100 | 18 |
| 385 | 20231030 | 123700 | 1226984500 | 69300 | 69100 | 69300 | 69100 | 12 |
| 386 | 20231030 | 123600 | 1226154200 | 69200 | 69100 | 69200 | 69100 | 41 |
| 387 | 20231030 | 123500 | 1223318700 | 69000 | 69000 | 69000 | 69000 | 4 |
| 388 | 20231030 | 123400 | 1223042700 | 68900 | 69100 | 69100 | 68900 | 13 |
| 389 | 20231030 | 123300 | 1222145000 | 69100 | 69000 | 69200 | 68900 | 54 |
| 390 | 20231030 | 123200 | 1218414500 | 68900 | 68900 | 69000 | 68900 | 20 |
| 391 | 20231030 | 123100 | 1217034800 | 68900 | 69100 | 69200 | 68900 | 15 |
| 392 | 20231030 | 123000 | 1216000200 | 69000 | 68900 | 69000 | 68900 | 22 |
| 393 | 20231030 | 122900 | 1214483200 | 69000 | 68800 | 69000 | 68800 | 16 |
| 394 | 20231030 | 122800 | 1213380300 | 68900 | 68800 | 68900 | 68800 | 22 |
| 395 | 20231030 | 122700 | 1211865900 | 68800 | 68800 | 68800 | 68800 | 1 |
| 396 | 20231030 | 122600 | 1211797100 | 68900 | 68700 | 68900 | 68700 | 13 |
| 397 | 20231030 | 122500 | 1210902400 | 68700 | 68700 | 68900 | 68700 | 42 |
| 398 | 20231030 | 122400 | 1208014400 | 68700 | 68800 | 68800 | 68700 | 3 |
| 399 | 20231030 | 122300 | 1207808200 | 68900 | 68700 | 68900 | 68700 | 12 |
| 400 | 20231030 | 122200 | 1206982200 | 68700 | 68900 | 69000 | 68700 | 15 |
| 401 | 20231030 | 122100 | 1205949200 | 68700 | 69000 | 69000 | 68700 | 164 |
| 402 | 20231030 | 122000 | 1194681200 | 69000 | 68800 | 69000 | 68700 | 21 |
| 403 | 20231030 | 121900 | 1193233600 | 68800 | 68800 | 68900 | 68800 | 12 |
| 404 | 20231030 | 121800 | 1192407200 | 68700 | 68700 | 69100 | 68700 | 9 |
| 405 | 20231030 | 121700 | 1191788500 | 68900 | 68800 | 68900 | 68700 | 16 |
| 406 | 20231030 | 121600 | 1190687600 | 69000 | 68800 | 69000 | 68700 | 31 |
| 407 | 20231030 | 121500 | 1188553600 | 68700 | 68800 | 68800 | 68700 | 118 |
| 408 | 20231030 | 121400 | 1180446700 | 68700 | 68900 | 68900 | 68700 | 15 |
| 409 | 20231030 | 121300 | 1179414400 | 68700 | 68800 | 68900 | 68700 | 263 |
| 410 | 20231030 | 121200 | 1161320600 | 68800 | 68900 | 68900 | 68800 | 26 |
| 411 | 20231030 | 121100 | 1159530400 | 68900 | 69200 | 69200 | 68800 | 738 |
| 412 | 20231030 | 121000 | 1108638900 | 69200 | 69100 | 69200 | 69100 | 18 |
| 413 | 20231030 | 120900 | 1107394200 | 69100 | 69100 | 69100 | 69100 | 21 |
| 414 | 20231030 | 120800 | 1105943100 | 69100 | 69300 | 69400 | 69100 | 244 |
| 415 | 20231030 | 120700 | 1089035500 | 69400 | 69300 | 69400 | 69300 | 56 |
| 416 | 20231030 | 120600 | 1085153900 | 69300 | 69300 | 69500 | 69300 | 91 |
| 417 | 20231030 | 120500 | 1078847400 | 69300 | 69500 | 69500 | 69300 | 705 |
| 418 | 20231030 | 120400 | 1029880100 | 69500 | 69500 | 69700 | 69500 | 62 |
| 419 | 20231030 | 120300 | 1025564800 | 69600 | 69500 | 69600 | 69500 | 186 |
| 420 | 20231030 | 120200 | 1012621400 | 69500 | 69600 | 69600 | 69500 | 20 |
| 421 | 20231030 | 120100 | 1011231300 | 69500 | 69500 | 69600 | 69500 | 16 |
| 422 | 20231030 | 120000 | 1010118500 | 69600 | 69600 | 69600 | 69600 | 30 |
| 423 | 20231030 | 115900 | 1008030500 | 69500 | 69600 | 69600 | 69500 | 42 |
| 424 | 20231030 | 115800 | 1005110300 | 69500 | 69600 | 69600 | 69500 | 20 |
| 425 | 20231030 | 115700 | 1003718400 | 69500 | 69500 | 69500 | 69500 | 8 |
| 426 | 20231030 | 115600 | 1003162400 | 69600 | 69500 | 69600 | 69500 | 62 |
| 427 | 20231030 | 115500 | 998849500 | 69500 | 69600 | 69600 | 69500 | 41 |
| 428 | 20231030 | 115400 | 995997000 | 69600 | 69600 | 69600 | 69500 | 42 |
| 429 | 20231030 | 115300 | 993075000 | 69600 | 69600 | 69600 | 69600 | 30 |
| 430 | 20231030 | 115200 | 990987000 | 69600 | 69600 | 69600 | 69500 | 85 |
| 431 | 20231030 | 115100 | 985075200 | 69500 | 69600 | 69600 | 69500 | 16 |
| 432 | 20231030 | 115000 | 983962300 | 69600 | 69600 | 69600 | 69500 | 47 |
| 433 | 20231030 | 114900 | 980691600 | 69500 | 69500 | 69600 | 69500 | 52 |
| 434 | 20231030 | 114800 | 977075700 | 69500 | 69600 | 69600 | 69500 | 11 |
| 435 | 20231030 | 114700 | 976310400 | 69600 | 69500 | 69600 | 69500 | 38 |
| 436 | 20231030 | 114600 | 973666400 | 69600 | 69600 | 69600 | 69500 | 62 |
| 437 | 20231030 | 114500 | 969354300 | 69500 | 69600 | 69600 | 69500 | 24 |
| 438 | 20231030 | 114400 | 967684300 | 69600 | 69600 | 69600 | 69600 | 30 |
| 439 | 20231030 | 114300 | 965596300 | 69500 | 69600 | 69600 | 69500 | 46 |
| 440 | 20231030 | 114200 | 962397500 | 69600 | 69600 | 69600 | 69500 | 44 |
| 441 | 20231030 | 114100 | 959335200 | 69600 | 69600 | 69700 | 69600 | 16 |
| 442 | 20231030 | 114000 | 958220600 | 69500 | 69600 | 69600 | 69500 | 39 |
| 443 | 20231030 | 113900 | 955509100 | 69600 | 69700 | 69700 | 69600 | 20 |
| 444 | 20231030 | 113800 | 954116800 | 69600 | 69700 | 69700 | 69600 | 56 |
| 445 | 20231030 | 113700 | 950214900 | 69700 | 69600 | 69700 | 69600 | 8 |
| 446 | 20231030 | 113600 | 949657400 | 69700 | 69600 | 69700 | 69500 | 55 |
| 447 | 20231030 | 113500 | 945830200 | 69500 | 69600 | 69600 | 69500 | 63 |
| 448 | 20231030 | 113400 | 941446100 | 69500 | 69500 | 69500 | 69500 | 4 |
| 449 | 20231030 | 113300 | 941168100 | 69600 | 69600 | 69700 | 69500 | 67 |
| 450 | 20231030 | 113200 | 936505600 | 69500 | 69500 | 69600 | 69500 | 14 |
| 451 | 20231030 | 113100 | 935531600 | 69600 | 69500 | 69600 | 69500 | 32 |
| 452 | 20231030 | 113000 | 933304800 | 69600 | 69500 | 69600 | 69500 | 57 |
| 453 | 20231030 | 112900 | 929339700 | 69600 | 69600 | 69600 | 69500 | 29 |
| 454 | 20231030 | 112800 | 927321900 | 69600 | 69500 | 69600 | 69500 | 30 |
| 455 | 20231030 | 112700 | 925234100 | 69500 | 69500 | 69600 | 69500 | 38 |
| 456 | 20231030 | 112600 | 922591000 | 69500 | 69600 | 69600 | 69500 | 20 |
| 457 | 20231030 | 112500 | 921200000 | 69500 | 69600 | 69600 | 69500 | 48 |
| 458 | 20231030 | 112400 | 917860000 | 69500 | 69500 | 69600 | 69500 | 26 |
| 459 | 20231030 | 112300 | 916051200 | 69500 | 69600 | 69600 | 69500 | 49 |
| 460 | 20231030 | 112200 | 912644600 | 69500 | 69500 | 69600 | 69500 | 52 |
| 461 | 20231030 | 112100 | 909026700 | 69500 | 69600 | 69600 | 69500 | 12 |
| 462 | 20231030 | 112000 | 908191600 | 69600 | 69500 | 69600 | 69500 | 41 |
| 463 | 20231030 | 111900 | 905340100 | 69500 | 69600 | 69600 | 69500 | 44 |
| 464 | 20231030 | 111800 | 902278300 | 69500 | 69600 | 69600 | 69500 | 14 |
| 465 | 20231030 | 111700 | 901304300 | 69600 | 69500 | 69600 | 69500 | 26 |
| 466 | 20231030 | 111600 | 899496400 | 69500 | 69600 | 69600 | 69500 | 59 |
| 467 | 20231030 | 111500 | 895391000 | 69600 | 69500 | 69600 | 69500 | 15 |
| 468 | 20231030 | 111400 | 894347500 | 69600 | 69500 | 69600 | 69500 | 33 |
| 469 | 20231030 | 111300 | 892053200 | 69600 | 69600 | 69600 | 69500 | 43 |
| 470 | 20231030 | 111200 | 889060800 | 69600 | 69500 | 69600 | 69500 | 26 |
| 471 | 20231030 | 111100 | 887251600 | 69500 | 69500 | 69500 | 69500 | 8 |
| 472 | 20231030 | 111000 | 886695600 | 69500 | 69600 | 69700 | 69500 | 282 |
| 473 | 20231030 | 110900 | 867065300 | 69600 | 69700 | 69700 | 69600 | 20 |
| 474 | 20231030 | 110800 | 865672200 | 69600 | 69600 | 69600 | 69600 | 10 |
| 475 | 20231030 | 110700 | 864976200 | 69700 | 69700 | 69700 | 69600 | 62 |
| 476 | 20231030 | 110600 | 860656500 | 69600 | 69700 | 69700 | 69600 | 22 |
| 477 | 20231030 | 110500 | 859124300 | 69700 | 69600 | 69700 | 69600 | 232 |
| 478 | 20231030 | 110400 | 842976600 | 69700 | 69700 | 69700 | 69600 | 39 |
| 479 | 20231030 | 110300 | 840260500 | 69700 | 69700 | 69700 | 69600 | 64 |
| 480 | 20231030 | 110200 | 835800000 | 69600 | 69700 | 69700 | 69600 | 9 |
| 481 | 20231030 | 110100 | 835173100 | 69600 | 69600 | 69700 | 69600 | 32 |
| 482 | 20231030 | 110000 | 832944800 | 69600 | 69700 | 69700 | 69600 | 167 |
| 483 | 20231030 | 105900 | 821319200 | 69700 | 69700 | 69700 | 69600 | 107 |
| 484 | 20231030 | 105800 | 813862200 | 69700 | 69700 | 69700 | 69600 | 48 |
| 485 | 20231030 | 105700 | 810519500 | 69600 | 69600 | 69700 | 69600 | 60 |
| 486 | 20231030 | 105600 | 806339300 | 69700 | 69600 | 69700 | 69600 | 15 |
| 487 | 20231030 | 105500 | 805294300 | 69600 | 69600 | 69700 | 69600 | 36 |
| 488 | 20231030 | 105400 | 802787700 | 69600 | 69600 | 69600 | 69600 | 36 |
| 489 | 20231030 | 105300 | 800282100 | 69600 | 69500 | 69600 | 69400 | 79 |
| 490 | 20231030 | 105200 | 794786600 | 69400 | 69400 | 69500 | 69400 | 20 |
| 491 | 20231030 | 105100 | 793397600 | 69400 | 69500 | 69600 | 69400 | 43 |
| 492 | 20231030 | 105000 | 790407500 | 69600 | 69500 | 69600 | 69500 | 36 |
| 493 | 20231030 | 104900 | 787903400 | 69600 | 69700 | 69700 | 69600 | 104 |
| 494 | 20231030 | 104800 | 780664200 | 69600 | 69600 | 69700 | 69600 | 44 |
| 495 | 20231030 | 104700 | 777599800 | 69700 | 69500 | 69700 | 69500 | 130 |
| 496 | 20231030 | 104600 | 768551400 | 69500 | 69600 | 69600 | 69500 | 35 |
| 497 | 20231030 | 104500 | 766116000 | 69500 | 69400 | 69600 | 69400 | 24 |
| 498 | 20231030 | 104400 | 764449400 | 69400 | 69500 | 69500 | 69400 | 64 |
| 499 | 20231030 | 104300 | 760001800 | 69500 | 69500 | 69500 | 69400 | 19 |
| 500 | 20231030 | 104200 | 758682100 | 69500 | 69600 | 69600 | 69500 | 98 |
| 501 | 20231030 | 104100 | 751867300 | 69500 | 69600 | 69600 | 69500 | 47 |
| 502 | 20231030 | 104000 | 748598900 | 69500 | 69600 | 69600 | 69500 | 7 |
| 503 | 20231030 | 103900 | 748112200 | 69600 | 69600 | 69600 | 69500 | 21 |
| 504 | 20231030 | 103800 | 746651400 | 69600 | 69500 | 69600 | 69500 | 46 |
| 505 | 20231030 | 103700 | 743450600 | 69600 | 69700 | 69700 | 69500 | 123 |
| 506 | 20231030 | 103600 | 734890100 | 69700 | 69700 | 69700 | 69600 | 60 |
| 507 | 20231030 | 103500 | 730710300 | 69600 | 69400 | 69700 | 69300 | 1243 |
| 508 | 20231030 | 103400 | 644308900 | 69300 | 69200 | 69300 | 69200 | 491 |
| 509 | 20231030 | 103300 | 610283500 | 69300 | 69300 | 69300 | 69300 | 29 |
| 510 | 20231030 | 103200 | 608273800 | 69200 | 69100 | 69300 | 69100 | 44 |
| 511 | 20231030 | 103100 | 605227300 | 69100 | 69300 | 69300 | 69100 | 19 |
| 512 | 20231030 | 103000 | 603911400 | 69200 | 69100 | 69200 | 69100 | 166 |
| 513 | 20231030 | 102900 | 592425100 | 69200 | 69000 | 69200 | 69000 | 47 |
| 514 | 20231030 | 102800 | 589173700 | 69100 | 69000 | 69100 | 69000 | 22 |
| 515 | 20231030 | 102700 | 587655600 | 69100 | 69000 | 69100 | 69000 | 20 |
| 516 | 20231030 | 102600 | 586274500 | 69100 | 69000 | 69100 | 69000 | 47 |
| 517 | 20231030 | 102500 | 583027400 | 69000 | 69100 | 69100 | 69000 | 115 |
| 518 | 20231030 | 102400 | 575091400 | 69100 | 69200 | 69200 | 69100 | 32 |
| 519 | 20231030 | 102300 | 572877400 | 69200 | 69100 | 69200 | 69100 | 40 |
| 520 | 20231030 | 102200 | 570110600 | 69000 | 69000 | 69200 | 69000 | 16 |
| 521 | 20231030 | 102100 | 569006000 | 69200 | 69000 | 69200 | 69000 | 47 |
| 522 | 20231030 | 102000 | 565758000 | 69100 | 69100 | 69100 | 69000 | 261 |
| 523 | 20231030 | 101900 | 547723200 | 69100 | 69100 | 69100 | 69000 | 61 |
| 524 | 20231030 | 101800 | 543510800 | 69200 | 68900 | 69200 | 68900 | 29 |
| 525 | 20231030 | 101700 | 541505800 | 69000 | 69000 | 69100 | 69000 | 141 |
| 526 | 20231030 | 101600 | 531773200 | 69100 | 69000 | 69100 | 69000 | 32 |
| 527 | 20231030 | 101500 | 529563000 | 69000 | 69100 | 69100 | 68900 | 25 |
| 528 | 20231030 | 101400 | 527838700 | 69100 | 69100 | 69100 | 69100 | 21 |
| 529 | 20231030 | 101300 | 526387600 | 69000 | 69100 | 69100 | 69000 | 36 |
| 530 | 20231030 | 101200 | 523902600 | 69000 | 69100 | 69100 | 69000 | 46 |
| 531 | 20231030 | 101100 | 520727300 | 68900 | 69200 | 69200 | 68900 | 99 |
| 532 | 20231030 | 101000 | 513890400 | 69100 | 69200 | 69200 | 69100 | 38 |
| 533 | 20231030 | 100900 | 511261300 | 69100 | 69100 | 69200 | 69100 | 37 |
| 534 | 20231030 | 100800 | 508703600 | 69200 | 69200 | 69200 | 69200 | 9 |
| 535 | 20231030 | 100700 | 508080800 | 69200 | 69000 | 69200 | 69000 | 39 |
| 536 | 20231030 | 100600 | 505383100 | 69000 | 69100 | 69100 | 69000 | 23 |
| 537 | 20231030 | 100500 | 503794200 | 69000 | 69100 | 69100 | 69000 | 19 |
| 538 | 20231030 | 100400 | 502482000 | 69200 | 69100 | 69200 | 69100 | 37 |
| 539 | 20231030 | 100300 | 499922200 | 69200 | 69300 | 69300 | 69100 | 36 |
| 540 | 20231030 | 100200 | 497430900 | 69200 | 69300 | 69300 | 69200 | 26 |
| 541 | 20231030 | 100100 | 495631500 | 69300 | 69300 | 69400 | 69300 | 86 |
| 542 | 20231030 | 100000 | 489670700 | 69300 | 69300 | 69300 | 69200 | 68 |
| 543 | 20231030 | 095900 | 484958400 | 69300 | 69200 | 69400 | 69200 | 200 |
| 544 | 20231030 | 095800 | 471097700 | 69200 | 69100 | 69300 | 69100 | 31 |
| 545 | 20231030 | 095700 | 468950800 | 69300 | 69300 | 69300 | 69300 | 20 |
| 546 | 20231030 | 095600 | 467564800 | 69000 | 69000 | 69300 | 69000 | 136 |
| 547 | 20231030 | 095500 | 458158600 | 69000 | 69000 | 69100 | 69000 | 26 |
| 548 | 20231030 | 095400 | 456363300 | 69000 | 69000 | 69000 | 68900 | 27 |
| 549 | 20231030 | 095300 | 454500700 | 69000 | 68900 | 69000 | 68900 | 38 |
| 550 | 20231030 | 095200 | 451881000 | 68900 | 69000 | 69100 | 68900 | 37 |
| 551 | 20231030 | 095100 | 449328100 | 69000 | 69000 | 69000 | 69000 | 8 |
| 552 | 20231030 | 095000 | 448776100 | 69000 | 68900 | 69000 | 68900 | 37 |
| 553 | 20231030 | 094900 | 446224600 | 69000 | 68800 | 69000 | 68800 | 74 |
| 554 | 20231030 | 094800 | 441122400 | 69000 | 68800 | 69000 | 68800 | 17 |
| 555 | 20231030 | 094700 | 439951200 | 68900 | 68800 | 68900 | 68800 | 43 |
| 556 | 20231030 | 094600 | 436991800 | 68800 | 68900 | 69000 | 68800 | 71 |
| 557 | 20231030 | 094500 | 432100000 | 68900 | 68800 | 68900 | 68800 | 35 |
| 558 | 20231030 | 094400 | 429691200 | 68900 | 68800 | 68900 | 68800 | 19 |
| 559 | 20231030 | 094300 | 428382500 | 68800 | 69000 | 69000 | 68800 | 264 |
| 560 | 20231030 | 094200 | 410188700 | 68900 | 69100 | 69100 | 68900 | 15 |
| 561 | 20231030 | 094100 | 409152800 | 68800 | 69000 | 69000 | 68800 | 400 |
| 562 | 20231030 | 094000 | 381609800 | 69000 | 69100 | 69200 | 69000 | 52 |
| 563 | 20231030 | 093900 | 378018000 | 68900 | 69100 | 69100 | 68900 | 430 |
| 564 | 20231030 | 093800 | 348349700 | 69100 | 69100 | 69200 | 69000 | 29 |
| 565 | 20231030 | 093700 | 346345900 | 69100 | 69100 | 69100 | 69100 | 32 |
| 566 | 20231030 | 093600 | 344134700 | 69200 | 69200 | 69200 | 69000 | 316 |
| 567 | 20231030 | 093500 | 322323400 | 69200 | 69200 | 69200 | 69200 | 51 |
| 568 | 20231030 | 093400 | 318794200 | 69200 | 69300 | 69300 | 69200 | 17 |
| 569 | 20231030 | 093300 | 317617600 | 69300 | 69300 | 69400 | 69300 | 73 |
| 570 | 20231030 | 093200 | 312557400 | 69400 | 69400 | 69400 | 69400 | 16 |
| 571 | 20231030 | 093100 | 311447000 | 69400 | 69200 | 69400 | 69100 | 43 |
| 572 | 20231030 | 093000 | 308473800 | 69300 | 69200 | 69300 | 69200 | 153 |
| 573 | 20231030 | 092900 | 297878200 | 69200 | 69200 | 69200 | 69200 | 69 |
| 574 | 20231030 | 092800 | 293103400 | 69100 | 69000 | 69100 | 68900 | 224 |
| 575 | 20231030 | 092700 | 277653800 | 69000 | 69000 | 69000 | 69000 | 231 |
| 576 | 20231030 | 092600 | 261714800 | 69100 | 69100 | 69100 | 69100 | 40 |
| 577 | 20231030 | 092500 | 258950800 | 69100 | 69300 | 69300 | 69100 | 196 |
| 578 | 20231030 | 092400 | 245384600 | 69300 | 69300 | 69300 | 69300 | 29 |
| 579 | 20231030 | 092300 | 243374900 | 69300 | 69000 | 69300 | 69000 | 296 |
| 580 | 20231030 | 092200 | 222916500 | 69000 | 69000 | 69000 | 69000 | 226 |
| 581 | 20231030 | 092100 | 207322500 | 69000 | 69000 | 69000 | 69000 | 6 |
| 582 | 20231030 | 092000 | 206908500 | 69000 | 69000 | 69100 | 68900 | 253 |
| 583 | 20231030 | 091900 | 189448700 | 69100 | 69000 | 69100 | 69000 | 52 |
| 584 | 20231030 | 091800 | 185859600 | 69000 | 68900 | 69000 | 68900 | 186 |
| 585 | 20231030 | 091700 | 173026300 | 68900 | 68800 | 68900 | 68800 | 190 |
| 586 | 20231030 | 091600 | 159949300 | 68900 | 68900 | 68900 | 68900 | 81 |
| 587 | 20231030 | 091500 | 154368400 | 68900 | 69100 | 69100 | 68900 | 33 |
| 588 | 20231030 | 091400 | 152093600 | 69000 | 69100 | 69100 | 69000 | 68 |
| 589 | 20231030 | 091300 | 147395200 | 69100 | 68700 | 69100 | 68700 | 334 |
| 590 | 20231030 | 091200 | 124413300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 591 | 20231030 | 091100 | 124413300 | 68700 | 68500 | 68700 | 68500 | 80 |
| 592 | 20231030 | 091000 | 118928200 | 68600 | 68700 | 68700 | 68600 | 362 |
| 593 | 20231030 | 090900 | 94094900 | 68700 | 68600 | 68700 | 68600 | 169 |
| 594 | 20231030 | 090800 | 82498800 | 68600 | 68600 | 68700 | 68400 | 175 |
| 595 | 20231030 | 090700 | 70513100 | 68600 | 68200 | 68600 | 68200 | 137 |
| 596 | 20231030 | 090600 | 61144000 | 68300 | 67800 | 68300 | 67800 | 129 |
| 597 | 20231030 | 090500 | 52374100 | 68200 | 68100 | 68200 | 67800 | 18 |
| 598 | 20231030 | 090400 | 51148700 | 67800 | 67700 | 68200 | 67600 | 141 |
| 599 | 20231030 | 090300 | 41581200 | 67700 | 67600 | 67800 | 67600 | 193 |
| 600 | 20231030 | 090200 | 28514800 | 67700 | 67500 | 67700 | 67500 | 159 |
| 601 | 20231030 | 090100 | 17767400 | 67600 | 67300 | 67700 | 67200 | 79 |
| 602 | 20231030 | 090000 | 12425700 | 66800 | 66800 | 66800 | 66800 | 185 |