34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 192100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 3 | 20231020 | 192000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20231020 | 191900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20231020 | 191800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20231020 | 191700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20231020 | 191600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20231020 | 191500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20231020 | 191400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20231020 | 191300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20231020 | 191200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20231020 | 191100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20231020 | 191000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20231020 | 190900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20231020 | 190800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20231020 | 190700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20231020 | 190600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20231020 | 190500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20231020 | 190400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20231020 | 190300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20231020 | 190200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20231020 | 190100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20231020 | 190000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20231020 | 185900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20231020 | 185800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20231020 | 185700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20231020 | 185600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20231020 | 185500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20231020 | 185400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20231020 | 185300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20231020 | 185200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20231020 | 185100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 33 | 20231020 | 185000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20231020 | 184900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20231020 | 184800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20231020 | 184700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20231020 | 184600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20231020 | 184500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20231020 | 184400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20231020 | 184300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20231020 | 184200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20231020 | 184100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20231020 | 184000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20231020 | 183900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20231020 | 183800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20231020 | 183700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20231020 | 183600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20231020 | 183500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20231020 | 183400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20231020 | 183300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20231020 | 183200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20231020 | 183100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20231020 | 183000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20231020 | 182900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20231020 | 182800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20231020 | 182700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20231020 | 182600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20231020 | 182500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20231020 | 182400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20231020 | 182300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20231020 | 182200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20231020 | 182100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 63 | 20231020 | 182000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20231020 | 181900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20231020 | 181800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20231020 | 181700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20231020 | 181600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20231020 | 181500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20231020 | 181400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20231020 | 181300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20231020 | 181200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20231020 | 181100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20231020 | 181000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20231020 | 180900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20231020 | 180800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20231020 | 180700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20231020 | 180600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20231020 | 180500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20231020 | 180400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20231020 | 180300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20231020 | 180200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20231020 | 180100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20231020 | 180000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20231020 | 175900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20231020 | 175800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20231020 | 175700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20231020 | 175600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20231020 | 175500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20231020 | 175400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20231020 | 175300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20231020 | 175200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20231020 | 175100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 93 | 20231020 | 175000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20231020 | 174900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20231020 | 174800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20231020 | 174700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20231020 | 174600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20231020 | 174500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20231020 | 174400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20231020 | 174300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20231020 | 174200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20231020 | 174100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20231020 | 174000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20231020 | 173900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20231020 | 173800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20231020 | 173700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20231020 | 173600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20231020 | 173500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20231020 | 173400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20231020 | 173300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20231020 | 173200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20231020 | 173100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20231020 | 173000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20231020 | 172900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20231020 | 172800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20231020 | 172700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20231020 | 172600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20231020 | 172500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20231020 | 172400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20231020 | 172300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20231020 | 172200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20231020 | 172100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 123 | 20231020 | 172000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20231020 | 171900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20231020 | 171800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20231020 | 171700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20231020 | 171600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20231020 | 171500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20231020 | 171400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20231020 | 171300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20231020 | 171200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20231020 | 171100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20231020 | 171000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20231020 | 170900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20231020 | 170800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20231020 | 170700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20231020 | 170600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20231020 | 170500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20231020 | 170400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20231020 | 170300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20231020 | 170200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20231020 | 170100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20231020 | 170000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20231020 | 165900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20231020 | 165800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20231020 | 165700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20231020 | 165600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20231020 | 165500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20231020 | 165400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20231020 | 165300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20231020 | 165200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20231020 | 165100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 153 | 20231020 | 165000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20231020 | 164900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20231020 | 164800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20231020 | 164700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20231020 | 164600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20231020 | 164500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20231020 | 164400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20231020 | 164300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20231020 | 164200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20231020 | 164100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20231020 | 164000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20231020 | 163900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20231020 | 163800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20231020 | 163700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20231020 | 163600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20231020 | 163500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20231020 | 163400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20231020 | 163300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20231020 | 163200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20231020 | 163100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20231020 | 163000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20231020 | 162900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20231020 | 162800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20231020 | 162700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20231020 | 162600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20231020 | 162500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20231020 | 162400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20231020 | 162300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20231020 | 162200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20231020 | 162100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 183 | 20231020 | 162000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20231020 | 161900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20231020 | 161800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20231020 | 161700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20231020 | 161600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20231020 | 161500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20231020 | 161400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20231020 | 161300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20231020 | 161200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20231020 | 161100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20231020 | 161000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20231020 | 160900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20231020 | 160800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20231020 | 160700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20231020 | 160600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20231020 | 160500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20231020 | 160400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20231020 | 160300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20231020 | 160200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20231020 | 160100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20231020 | 160000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20231020 | 155900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20231020 | 155800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20231020 | 155700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20231020 | 155600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20231020 | 155500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20231020 | 155400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20231020 | 155300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20231020 | 155200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20231020 | 155100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 213 | 20231020 | 155000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20231020 | 154900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20231020 | 154800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 216 | 20231020 | 154700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 217 | 20231020 | 154600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 218 | 20231020 | 154500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20231020 | 154400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20231020 | 154300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20231020 | 154200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20231020 | 154100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20231020 | 154000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20231020 | 153900 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20231020 | 153800 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20231020 | 153700 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20231020 | 153600 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20231020 | 153500 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 229 | 20231020 | 153400 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 230 | 20231020 | 153300 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20231020 | 153200 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20231020 | 153100 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20231020 | 153000 | 15405325100 | 54700 | 54700 | 54700 | 54700 | 10484 |
| 234 | 20231020 | 152900 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 235 | 20231020 | 152800 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 236 | 20231020 | 152700 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 237 | 20231020 | 152600 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 238 | 20231020 | 152500 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 239 | 20231020 | 152400 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 240 | 20231020 | 152300 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 241 | 20231020 | 152200 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 242 | 20231020 | 152100 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 243 | 20231020 | 152000 | 14831850300 | 54500 | 54500 | 54500 | 54500 | 0 |
| 244 | 20231020 | 151900 | 14831850300 | 54500 | 54500 | 54600 | 54400 | 1940 |
| 245 | 20231020 | 151800 | 14726143200 | 54500 | 54500 | 54500 | 54400 | 577 |
| 246 | 20231020 | 151700 | 14694703800 | 54500 | 54500 | 54500 | 54400 | 802 |
| 247 | 20231020 | 151600 | 14651011900 | 54500 | 54500 | 54500 | 54400 | 535 |
| 248 | 20231020 | 151500 | 14621862400 | 54500 | 54500 | 54500 | 54400 | 494 |
| 249 | 20231020 | 151400 | 14594955800 | 54400 | 54500 | 54500 | 54400 | 683 |
| 250 | 20231020 | 151300 | 14557733400 | 54500 | 54500 | 54500 | 54400 | 1595 |
| 251 | 20231020 | 151200 | 14470910900 | 54500 | 54500 | 54500 | 54400 | 516 |
| 252 | 20231020 | 151100 | 14442789600 | 54500 | 54500 | 54600 | 54400 | 1222 |
| 253 | 20231020 | 151000 | 14376197100 | 54500 | 54600 | 54600 | 54400 | 1072 |
| 254 | 20231020 | 150900 | 14317815800 | 54600 | 54500 | 54600 | 54500 | 764 |
| 255 | 20231020 | 150800 | 14276166100 | 54500 | 54500 | 54500 | 54400 | 1097 |
| 256 | 20231020 | 150700 | 14216399500 | 54500 | 54500 | 54500 | 54400 | 275 |
| 257 | 20231020 | 150600 | 14201419300 | 54500 | 54500 | 54600 | 54400 | 1872 |
| 258 | 20231020 | 150500 | 14099376300 | 54500 | 54500 | 54500 | 54400 | 527 |
| 259 | 20231020 | 150400 | 14070662500 | 54500 | 54500 | 54500 | 54400 | 469 |
| 260 | 20231020 | 150300 | 14045102700 | 54500 | 54500 | 54500 | 54400 | 232 |
| 261 | 20231020 | 150200 | 14032463800 | 54500 | 54500 | 54500 | 54400 | 1487 |
| 262 | 20231020 | 150100 | 13951529300 | 54400 | 54400 | 54500 | 54400 | 775 |
| 263 | 20231020 | 150000 | 13909345600 | 54400 | 54400 | 54500 | 54400 | 451 |
| 264 | 20231020 | 145900 | 13884790000 | 54500 | 54500 | 54500 | 54400 | 603 |
| 265 | 20231020 | 145800 | 13851937000 | 54500 | 54500 | 54500 | 54400 | 577 |
| 266 | 20231020 | 145700 | 13820503500 | 54500 | 54500 | 54600 | 54400 | 671 |
| 267 | 20231020 | 145600 | 13783922500 | 54500 | 54600 | 54600 | 54500 | 1081 |
| 268 | 20231020 | 145500 | 13725005800 | 54500 | 54600 | 54600 | 54500 | 212 |
| 269 | 20231020 | 145400 | 13713451600 | 54500 | 54500 | 54600 | 54500 | 1736 |
| 270 | 20231020 | 145300 | 13618838400 | 54500 | 54500 | 54600 | 54500 | 332 |
| 271 | 20231020 | 145200 | 13600744300 | 54500 | 54600 | 54600 | 54500 | 205 |
| 272 | 20231020 | 145100 | 13589569000 | 54500 | 54600 | 54600 | 54500 | 75 |
| 273 | 20231020 | 145000 | 13585478800 | 54500 | 54600 | 54600 | 54500 | 646 |
| 274 | 20231020 | 144900 | 13550257700 | 54600 | 54600 | 54600 | 54500 | 744 |
| 275 | 20231020 | 144800 | 13509645100 | 54600 | 54500 | 54600 | 54500 | 226 |
| 276 | 20231020 | 144700 | 13497328000 | 54500 | 54600 | 54600 | 54500 | 608 |
| 277 | 20231020 | 144600 | 13464190000 | 54500 | 54500 | 54500 | 54500 | 145 |
| 278 | 20231020 | 144500 | 13456287500 | 54600 | 54600 | 54600 | 54500 | 268 |
| 279 | 20231020 | 144400 | 13441674600 | 54500 | 54600 | 54600 | 54500 | 220 |
| 280 | 20231020 | 144300 | 13429681200 | 54600 | 54500 | 54600 | 54500 | 215 |
| 281 | 20231020 | 144200 | 13417959900 | 54500 | 54500 | 54600 | 54500 | 153 |
| 282 | 20231020 | 144100 | 13409618300 | 54500 | 54600 | 54700 | 54500 | 3531 |
| 283 | 20231020 | 144000 | 13216834200 | 54600 | 54700 | 54700 | 54600 | 217 |
| 284 | 20231020 | 143900 | 13204984700 | 54700 | 54700 | 54700 | 54600 | 563 |
| 285 | 20231020 | 143800 | 13174219300 | 54700 | 54700 | 54700 | 54600 | 229 |
| 286 | 20231020 | 143700 | 13161705800 | 54600 | 54700 | 54700 | 54600 | 1256 |
| 287 | 20231020 | 143600 | 13093016400 | 54700 | 54800 | 54800 | 54600 | 286 |
| 288 | 20231020 | 143500 | 13077379400 | 54800 | 54700 | 54800 | 54600 | 366 |
| 289 | 20231020 | 143400 | 13057372700 | 54700 | 54700 | 54700 | 54600 | 513 |
| 290 | 20231020 | 143300 | 13029316400 | 54700 | 54600 | 54900 | 54600 | 1321 |
| 291 | 20231020 | 143200 | 12956929700 | 54600 | 54700 | 54800 | 54600 | 1237 |
| 292 | 20231020 | 143100 | 12889275400 | 54700 | 54700 | 54800 | 54700 | 242 |
| 293 | 20231020 | 143000 | 12876037300 | 54700 | 54700 | 54800 | 54700 | 207 |
| 294 | 20231020 | 142900 | 12864714100 | 54700 | 54700 | 54700 | 54700 | 821 |
| 295 | 20231020 | 142800 | 12819805400 | 54700 | 54800 | 54800 | 54700 | 238 |
| 296 | 20231020 | 142700 | 12806786000 | 54800 | 54800 | 54800 | 54700 | 58 |
| 297 | 20231020 | 142600 | 12803612700 | 54800 | 54800 | 54900 | 54700 | 2647 |
| 298 | 20231020 | 142500 | 12658679500 | 54800 | 54900 | 54900 | 54800 | 236 |
| 299 | 20231020 | 142400 | 12645736700 | 54800 | 54900 | 54900 | 54800 | 138 |
| 300 | 20231020 | 142300 | 12638171200 | 54900 | 54800 | 54900 | 54800 | 334 |
| 301 | 20231020 | 142200 | 12619865500 | 54800 | 54800 | 54800 | 54800 | 136 |
| 302 | 20231020 | 142100 | 12612412700 | 54900 | 54900 | 55000 | 54800 | 858 |
| 303 | 20231020 | 142000 | 12565312800 | 54900 | 54900 | 54900 | 54900 | 456 |
| 304 | 20231020 | 141900 | 12540278400 | 54900 | 54900 | 54900 | 54900 | 659 |
| 305 | 20231020 | 141800 | 12504099300 | 54900 | 55000 | 55000 | 54900 | 192 |
| 306 | 20231020 | 141700 | 12493549100 | 54900 | 55000 | 55000 | 54900 | 531 |
| 307 | 20231020 | 141600 | 12464357500 | 55100 | 54900 | 55100 | 54900 | 752 |
| 308 | 20231020 | 141500 | 12423015700 | 55000 | 55000 | 55000 | 54900 | 615 |
| 309 | 20231020 | 141400 | 12389251400 | 54900 | 54900 | 55000 | 54900 | 133 |
| 310 | 20231020 | 141300 | 12381949600 | 54900 | 54900 | 55000 | 54900 | 169 |
| 311 | 20231020 | 141200 | 12372671300 | 54900 | 54900 | 55000 | 54900 | 256 |
| 312 | 20231020 | 141100 | 12358607500 | 54900 | 54900 | 55000 | 54900 | 279 |
| 313 | 20231020 | 141000 | 12343287400 | 54900 | 54900 | 55000 | 54900 | 706 |
| 314 | 20231020 | 140900 | 12304527800 | 54900 | 55000 | 55000 | 54900 | 486 |
| 315 | 20231020 | 140800 | 12277846300 | 54900 | 54900 | 55000 | 54900 | 386 |
| 316 | 20231020 | 140700 | 12256644900 | 54900 | 54900 | 55000 | 54900 | 170 |
| 317 | 20231020 | 140600 | 12247311400 | 54900 | 55100 | 55100 | 54900 | 2918 |
| 318 | 20231020 | 140500 | 12086833700 | 55000 | 55000 | 55100 | 55000 | 249 |
| 319 | 20231020 | 140400 | 12073134200 | 55000 | 55000 | 55100 | 55000 | 202 |
| 320 | 20231020 | 140300 | 12062017200 | 55000 | 55100 | 55100 | 55000 | 401 |
| 321 | 20231020 | 140200 | 12039942300 | 55000 | 55100 | 55100 | 55000 | 530 |
| 322 | 20231020 | 140100 | 12010760200 | 55000 | 55000 | 55000 | 55000 | 50 |
| 323 | 20231020 | 140000 | 12008010200 | 55000 | 55100 | 55100 | 55000 | 639 |
| 324 | 20231020 | 135900 | 11972819100 | 55100 | 55100 | 55200 | 55100 | 1504 |
| 325 | 20231020 | 135800 | 11889948600 | 55100 | 55100 | 55200 | 55100 | 1275 |
| 326 | 20231020 | 135700 | 11819696000 | 55100 | 55200 | 55200 | 55100 | 432 |
| 327 | 20231020 | 135600 | 11795867400 | 55100 | 55100 | 55100 | 55100 | 902 |
| 328 | 20231020 | 135500 | 11746167200 | 55100 | 55000 | 55200 | 55000 | 977 |
| 329 | 20231020 | 135400 | 11692339300 | 55000 | 55100 | 55100 | 55000 | 485 |
| 330 | 20231020 | 135300 | 11665634000 | 55100 | 55100 | 55100 | 55000 | 1268 |
| 331 | 20231020 | 135200 | 11595768000 | 55100 | 55100 | 55100 | 55000 | 1218 |
| 332 | 20231020 | 135100 | 11528662800 | 55100 | 55100 | 55200 | 55100 | 2165 |
| 333 | 20231020 | 135000 | 11409371100 | 55100 | 55100 | 55100 | 55100 | 1953 |
| 334 | 20231020 | 134900 | 11301760800 | 55100 | 55200 | 55200 | 55100 | 1190 |
| 335 | 20231020 | 134800 | 11236183600 | 55100 | 55200 | 55200 | 55100 | 209 |
| 336 | 20231020 | 134700 | 11224659800 | 55200 | 55100 | 55200 | 55100 | 324 |
| 337 | 20231020 | 134600 | 11206793500 | 55100 | 55100 | 55200 | 55100 | 374 |
| 338 | 20231020 | 134500 | 11186166300 | 55100 | 55200 | 55200 | 55100 | 131 |
| 339 | 20231020 | 134400 | 11178948000 | 55100 | 55100 | 55200 | 55100 | 232 |
| 340 | 20231020 | 134300 | 11166160300 | 55100 | 55100 | 55100 | 55100 | 48 |
| 341 | 20231020 | 134200 | 11163515500 | 55100 | 55200 | 55200 | 55100 | 305 |
| 342 | 20231020 | 134100 | 11146706800 | 55200 | 55100 | 55200 | 55000 | 837 |
| 343 | 20231020 | 134000 | 11100593200 | 55100 | 55100 | 55200 | 55100 | 882 |
| 344 | 20231020 | 133900 | 11051991500 | 55100 | 55000 | 55100 | 55000 | 415 |
| 345 | 20231020 | 133800 | 11029143500 | 55000 | 54900 | 55000 | 54900 | 1389 |
| 346 | 20231020 | 133700 | 10952767100 | 54900 | 55000 | 55000 | 54900 | 194 |
| 347 | 20231020 | 133600 | 10942101900 | 54900 | 54900 | 55000 | 54900 | 1491 |
| 348 | 20231020 | 133500 | 10860220200 | 54900 | 54800 | 54900 | 54800 | 636 |
| 349 | 20231020 | 133400 | 10825316900 | 54900 | 54800 | 54900 | 54800 | 403 |
| 350 | 20231020 | 133300 | 10803202100 | 54900 | 54900 | 55000 | 54800 | 1440 |
| 351 | 20231020 | 133200 | 10724259900 | 54900 | 54800 | 54900 | 54800 | 1410 |
| 352 | 20231020 | 133100 | 10646866000 | 54800 | 54800 | 54800 | 54800 | 1129 |
| 353 | 20231020 | 133000 | 10584996800 | 54800 | 54800 | 54900 | 54700 | 756 |
| 354 | 20231020 | 132900 | 10543579900 | 54800 | 54800 | 54800 | 54700 | 373 |
| 355 | 20231020 | 132800 | 10523140600 | 54800 | 54700 | 54800 | 54700 | 63 |
| 356 | 20231020 | 132700 | 10519693400 | 54800 | 54700 | 54800 | 54600 | 1373 |
| 357 | 20231020 | 132600 | 10444551600 | 54700 | 54700 | 54700 | 54700 | 1329 |
| 358 | 20231020 | 132500 | 10371855300 | 54700 | 54700 | 54800 | 54700 | 486 |
| 359 | 20231020 | 132400 | 10345271000 | 54800 | 54800 | 54800 | 54800 | 17 |
| 360 | 20231020 | 132300 | 10344339400 | 54700 | 54600 | 54700 | 54600 | 1227 |
| 361 | 20231020 | 132200 | 10277222800 | 54600 | 54600 | 54600 | 54600 | 108 |
| 362 | 20231020 | 132100 | 10271326000 | 54700 | 54700 | 54700 | 54600 | 1621 |
| 363 | 20231020 | 132000 | 10182797500 | 54600 | 54700 | 54700 | 54600 | 124 |
| 364 | 20231020 | 131900 | 10176023300 | 54600 | 54800 | 54800 | 54600 | 882 |
| 365 | 20231020 | 131800 | 10127778100 | 54700 | 54700 | 54800 | 54700 | 2093 |
| 366 | 20231020 | 131700 | 10013289100 | 54700 | 54700 | 54800 | 54700 | 247 |
| 367 | 20231020 | 131600 | 9999772600 | 54800 | 54800 | 54800 | 54700 | 847 |
| 368 | 20231020 | 131500 | 9953357900 | 54900 | 54900 | 54900 | 54800 | 424 |
| 369 | 20231020 | 131400 | 9930122400 | 54900 | 54900 | 54900 | 54800 | 201 |
| 370 | 20231020 | 131300 | 9919088300 | 54900 | 54900 | 54900 | 54800 | 124 |
| 371 | 20231020 | 131200 | 9912286200 | 54900 | 54800 | 54900 | 54800 | 286 |
| 372 | 20231020 | 131100 | 9896591900 | 54800 | 54900 | 54900 | 54800 | 960 |
| 373 | 20231020 | 131000 | 9843888700 | 55000 | 54900 | 55000 | 54900 | 55 |
| 374 | 20231020 | 130900 | 9840869100 | 55000 | 54900 | 55000 | 54900 | 85 |
| 375 | 20231020 | 130800 | 9836195900 | 54900 | 54900 | 54900 | 54900 | 61 |
| 376 | 20231020 | 130700 | 9832847000 | 54900 | 54900 | 55000 | 54800 | 2190 |
| 377 | 20231020 | 130600 | 9712486100 | 54900 | 54900 | 54900 | 54900 | 1311 |
| 378 | 20231020 | 130500 | 9640512200 | 54900 | 54900 | 54900 | 54900 | 2 |
| 379 | 20231020 | 130400 | 9640402400 | 54900 | 54900 | 54900 | 54900 | 504 |
| 380 | 20231020 | 130300 | 9612732800 | 55000 | 55000 | 55000 | 54900 | 157 |
| 381 | 20231020 | 130200 | 9604102800 | 54900 | 55000 | 55000 | 54900 | 23 |
| 382 | 20231020 | 130100 | 9602839000 | 55000 | 54700 | 55000 | 54700 | 4350 |
| 383 | 20231020 | 130000 | 9364439200 | 54700 | 54800 | 54800 | 54700 | 118 |
| 384 | 20231020 | 125900 | 9357978800 | 54800 | 54700 | 54800 | 54700 | 303 |
| 385 | 20231020 | 125800 | 9341394400 | 54800 | 54800 | 54800 | 54800 | 126 |
| 386 | 20231020 | 125700 | 9334489600 | 54800 | 54800 | 54800 | 54700 | 274 |
| 387 | 20231020 | 125600 | 9319484700 | 54800 | 54800 | 54800 | 54800 | 53 |
| 388 | 20231020 | 125500 | 9316580300 | 54800 | 54800 | 54800 | 54800 | 25 |
| 389 | 20231020 | 125400 | 9315210300 | 54800 | 54800 | 54800 | 54700 | 46 |
| 390 | 20231020 | 125300 | 9312689800 | 54700 | 54800 | 54800 | 54700 | 49 |
| 391 | 20231020 | 125200 | 9310005100 | 54800 | 54700 | 54800 | 54700 | 136 |
| 392 | 20231020 | 125100 | 9302562300 | 54700 | 54800 | 54800 | 54700 | 8 |
| 393 | 20231020 | 125000 | 9302124200 | 54800 | 54800 | 54800 | 54800 | 202 |
| 394 | 20231020 | 124900 | 9291054600 | 54800 | 54800 | 54800 | 54700 | 102 |
| 395 | 20231020 | 124800 | 9285470700 | 54800 | 54700 | 54800 | 54700 | 155 |
| 396 | 20231020 | 124700 | 9276977000 | 54800 | 54800 | 54800 | 54800 | 206 |
| 397 | 20231020 | 124600 | 9265688200 | 54800 | 54800 | 54800 | 54800 | 483 |
| 398 | 20231020 | 124500 | 9239219800 | 54800 | 54800 | 54800 | 54800 | 116 |
| 399 | 20231020 | 124400 | 9232863000 | 54700 | 54800 | 54800 | 54700 | 55 |
| 400 | 20231020 | 124300 | 9229849300 | 54800 | 54800 | 54800 | 54800 | 70 |
| 401 | 20231020 | 124200 | 9226013300 | 54800 | 54800 | 54800 | 54700 | 96 |
| 402 | 20231020 | 124100 | 9220757500 | 54800 | 54800 | 54800 | 54700 | 446 |
| 403 | 20231020 | 124000 | 9196317000 | 54800 | 54800 | 54800 | 54800 | 11 |
| 404 | 20231020 | 123900 | 9195714200 | 54800 | 54800 | 54800 | 54800 | 20 |
| 405 | 20231020 | 123800 | 9194618200 | 54800 | 54800 | 54800 | 54700 | 173 |
| 406 | 20231020 | 123700 | 9185138100 | 54800 | 54800 | 54800 | 54800 | 258 |
| 407 | 20231020 | 123600 | 9170999700 | 54800 | 54800 | 54800 | 54800 | 64 |
| 408 | 20231020 | 123500 | 9167492500 | 54800 | 54700 | 54800 | 54700 | 354 |
| 409 | 20231020 | 123400 | 9148093600 | 54800 | 54800 | 54800 | 54800 | 165 |
| 410 | 20231020 | 123300 | 9139051600 | 54800 | 54800 | 54800 | 54800 | 290 |
| 411 | 20231020 | 123200 | 9123159600 | 54800 | 54800 | 54800 | 54800 | 749 |
| 412 | 20231020 | 123100 | 9082114400 | 54700 | 54800 | 54800 | 54700 | 183 |
| 413 | 20231020 | 123000 | 9072086500 | 54800 | 54800 | 54800 | 54800 | 540 |
| 414 | 20231020 | 122900 | 9042494500 | 54800 | 54800 | 54800 | 54800 | 103 |
| 415 | 20231020 | 122800 | 9036850100 | 54800 | 54800 | 54800 | 54800 | 651 |
| 416 | 20231020 | 122700 | 9001175300 | 54800 | 54800 | 54800 | 54800 | 315 |
| 417 | 20231020 | 122600 | 8983913300 | 54800 | 54800 | 54900 | 54800 | 541 |
| 418 | 20231020 | 122500 | 8954266100 | 54900 | 54800 | 54900 | 54800 | 586 |
| 419 | 20231020 | 122400 | 8922150000 | 54900 | 54900 | 54900 | 54800 | 304 |
| 420 | 20231020 | 122300 | 8905469900 | 54900 | 54800 | 54900 | 54800 | 295 |
| 421 | 20231020 | 122200 | 8889296400 | 54800 | 54900 | 54900 | 54800 | 522 |
| 422 | 20231020 | 122100 | 8860690400 | 54900 | 54900 | 54900 | 54900 | 127 |
| 423 | 20231020 | 122000 | 8853718100 | 54900 | 54900 | 54900 | 54900 | 504 |
| 424 | 20231020 | 121900 | 8826048500 | 54800 | 54900 | 54900 | 54800 | 428 |
| 425 | 20231020 | 121800 | 8802551600 | 54900 | 54900 | 54900 | 54900 | 199 |
| 426 | 20231020 | 121700 | 8791626500 | 54900 | 54900 | 54900 | 54900 | 169 |
| 427 | 20231020 | 121600 | 8782348400 | 54900 | 54800 | 54900 | 54800 | 118 |
| 428 | 20231020 | 121500 | 8775870500 | 54900 | 55000 | 55000 | 54900 | 235 |
| 429 | 20231020 | 121400 | 8762968800 | 55000 | 54900 | 55000 | 54900 | 387 |
| 430 | 20231020 | 121300 | 8741722200 | 54900 | 54900 | 55000 | 54900 | 286 |
| 431 | 20231020 | 121200 | 8726018600 | 55000 | 54900 | 55000 | 54900 | 3 |
| 432 | 20231020 | 121100 | 8725853700 | 54900 | 54900 | 55000 | 54900 | 599 |
| 433 | 20231020 | 121000 | 8692958900 | 55000 | 55000 | 55000 | 55000 | 214 |
| 434 | 20231020 | 120900 | 8681188900 | 55000 | 55100 | 55100 | 54900 | 304 |
| 435 | 20231020 | 120800 | 8664469000 | 55000 | 54900 | 55100 | 54900 | 1060 |
| 436 | 20231020 | 120700 | 8606225000 | 54900 | 54900 | 54900 | 54900 | 321 |
| 437 | 20231020 | 120600 | 8588602100 | 54800 | 55000 | 55000 | 54800 | 193 |
| 438 | 20231020 | 120500 | 8578005700 | 55000 | 54900 | 55000 | 54900 | 181 |
| 439 | 20231020 | 120400 | 8568068700 | 54900 | 54900 | 55000 | 54900 | 1012 |
| 440 | 20231020 | 120300 | 8512509800 | 54900 | 54900 | 55000 | 54900 | 1031 |
| 441 | 20231020 | 120200 | 8455874400 | 54900 | 54900 | 55000 | 54900 | 516 |
| 442 | 20231020 | 120100 | 8427545900 | 54900 | 54800 | 54900 | 54800 | 158 |
| 443 | 20231020 | 120000 | 8418872200 | 54900 | 54800 | 54900 | 54800 | 77 |
| 444 | 20231020 | 115900 | 8414645300 | 54900 | 54800 | 54900 | 54700 | 1529 |
| 445 | 20231020 | 115800 | 8330855800 | 54800 | 54600 | 54800 | 54600 | 2893 |
| 446 | 20231020 | 115700 | 8172746400 | 54500 | 54600 | 54600 | 54500 | 6 |
| 447 | 20231020 | 115600 | 8172419300 | 54500 | 54500 | 54600 | 54500 | 69 |
| 448 | 20231020 | 115500 | 8168655100 | 54500 | 54500 | 54600 | 54500 | 53 |
| 449 | 20231020 | 115400 | 8165761500 | 54500 | 54500 | 54500 | 54500 | 7 |
| 450 | 20231020 | 115300 | 8165380000 | 54500 | 54500 | 54500 | 54400 | 1127 |
| 451 | 20231020 | 115200 | 8103958600 | 54400 | 54400 | 54400 | 54400 | 1 |
| 452 | 20231020 | 115100 | 8103904200 | 54500 | 54500 | 54500 | 54400 | 3 |
| 453 | 20231020 | 115000 | 8103740800 | 54400 | 54400 | 54500 | 54400 | 41 |
| 454 | 20231020 | 114900 | 8101510300 | 54300 | 54400 | 54400 | 54300 | 563 |
| 455 | 20231020 | 114800 | 8070884200 | 54300 | 54400 | 54400 | 54300 | 71 |
| 456 | 20231020 | 114700 | 8067024600 | 54300 | 54300 | 54400 | 54300 | 76 |
| 457 | 20231020 | 114600 | 8062896700 | 54300 | 54400 | 54400 | 54300 | 166 |
| 458 | 20231020 | 114500 | 8053875900 | 54400 | 54400 | 54400 | 54300 | 886 |
| 459 | 20231020 | 114400 | 8005758900 | 54400 | 54400 | 54400 | 54300 | 85 |
| 460 | 20231020 | 114300 | 8001135300 | 54300 | 54300 | 54400 | 54300 | 55 |
| 461 | 20231020 | 114200 | 7998146000 | 54400 | 54400 | 54400 | 54300 | 544 |
| 462 | 20231020 | 114100 | 7968557500 | 54400 | 54500 | 54500 | 54400 | 513 |
| 463 | 20231020 | 114000 | 7940646200 | 54400 | 54400 | 54400 | 54400 | 5 |
| 464 | 20231020 | 113900 | 7940374200 | 54500 | 54500 | 54500 | 54400 | 28 |
| 465 | 20231020 | 113800 | 7938848300 | 54400 | 54400 | 54500 | 54400 | 71 |
| 466 | 20231020 | 113700 | 7934985100 | 54400 | 54500 | 54500 | 54400 | 525 |
| 467 | 20231020 | 113600 | 7906423100 | 54500 | 54400 | 54500 | 54400 | 2 |
| 468 | 20231020 | 113500 | 7906314200 | 54400 | 54500 | 54500 | 54400 | 2 |
| 469 | 20231020 | 113400 | 7906205300 | 54500 | 54400 | 54500 | 54400 | 16 |
| 470 | 20231020 | 113300 | 7905333900 | 54500 | 54400 | 54500 | 54400 | 340 |
| 471 | 20231020 | 113200 | 7886832700 | 54400 | 54300 | 54500 | 54300 | 2338 |
| 472 | 20231020 | 113100 | 7759727200 | 54300 | 54300 | 54300 | 54300 | 10 |
| 473 | 20231020 | 113000 | 7759184200 | 54400 | 54400 | 54400 | 54400 | 82 |
| 474 | 20231020 | 112900 | 7754723400 | 54400 | 54400 | 54500 | 54400 | 1288 |
| 475 | 20231020 | 112800 | 7684655900 | 54400 | 54500 | 54500 | 54400 | 17 |
| 476 | 20231020 | 112700 | 7683729800 | 54400 | 54500 | 54500 | 54400 | 83 |
| 477 | 20231020 | 112600 | 7679213500 | 54400 | 54500 | 54500 | 54400 | 4 |
| 478 | 20231020 | 112500 | 7678995600 | 54400 | 54400 | 54400 | 54400 | 225 |
| 479 | 20231020 | 112400 | 7666755600 | 54400 | 54500 | 54500 | 54400 | 8 |
| 480 | 20231020 | 112300 | 7666320300 | 54400 | 54500 | 54500 | 54400 | 130 |
| 481 | 20231020 | 112200 | 7659235400 | 54500 | 54500 | 54600 | 54500 | 987 |
| 482 | 20231020 | 112100 | 7605442500 | 54500 | 54500 | 54600 | 54500 | 503 |
| 483 | 20231020 | 112000 | 7578028900 | 54600 | 54600 | 54600 | 54500 | 18 |
| 484 | 20231020 | 111900 | 7577046200 | 54600 | 54500 | 54600 | 54500 | 13 |
| 485 | 20231020 | 111800 | 7576336600 | 54500 | 54500 | 54600 | 54500 | 228 |
| 486 | 20231020 | 111700 | 7563888800 | 54500 | 54600 | 54600 | 54500 | 93 |
| 487 | 20231020 | 111600 | 7558820100 | 54600 | 54500 | 54600 | 54500 | 234 |
| 488 | 20231020 | 111500 | 7546048100 | 54600 | 54500 | 54600 | 54500 | 241 |
| 489 | 20231020 | 111400 | 7532890000 | 54600 | 54700 | 54700 | 54600 | 428 |
| 490 | 20231020 | 111300 | 7509520900 | 54700 | 54600 | 54700 | 54600 | 12 |
| 491 | 20231020 | 111200 | 7508865600 | 54600 | 54600 | 54600 | 54600 | 12 |
| 492 | 20231020 | 111100 | 7508210400 | 54600 | 54500 | 54700 | 54500 | 357 |
| 493 | 20231020 | 111000 | 7488721800 | 54500 | 54500 | 54500 | 54500 | 101 |
| 494 | 20231020 | 110900 | 7483217300 | 54500 | 54500 | 54600 | 54500 | 118 |
| 495 | 20231020 | 110800 | 7476786200 | 54500 | 54600 | 54600 | 54200 | 6387 |
| 496 | 20231020 | 110700 | 7129328900 | 54600 | 54600 | 54600 | 54500 | 176 |
| 497 | 20231020 | 110600 | 7119722100 | 54600 | 54500 | 54600 | 54500 | 32 |
| 498 | 20231020 | 110500 | 7117977500 | 54600 | 54500 | 54600 | 54500 | 227 |
| 499 | 20231020 | 110400 | 7105586200 | 54600 | 54600 | 54600 | 54500 | 161 |
| 500 | 20231020 | 110300 | 7096795700 | 54600 | 54500 | 54600 | 54500 | 92 |
| 501 | 20231020 | 110200 | 7091773800 | 54600 | 54500 | 54600 | 54500 | 21 |
| 502 | 20231020 | 110100 | 7090628300 | 54600 | 54500 | 54600 | 54500 | 45 |
| 503 | 20231020 | 110000 | 7088171400 | 54500 | 54500 | 54600 | 54500 | 138 |
| 504 | 20231020 | 105900 | 7080647400 | 54500 | 54600 | 54600 | 54500 | 125 |
| 505 | 20231020 | 105800 | 7073822800 | 54700 | 54600 | 54700 | 54500 | 435 |
| 506 | 20231020 | 105700 | 7050071600 | 54600 | 54700 | 54700 | 54600 | 209 |
| 507 | 20231020 | 105600 | 7038659000 | 54600 | 54600 | 54600 | 54600 | 504 |
| 508 | 20231020 | 105500 | 7011140600 | 54600 | 54700 | 54700 | 54600 | 1576 |
| 509 | 20231020 | 105400 | 6924984700 | 54600 | 54600 | 54600 | 54600 | 16 |
| 510 | 20231020 | 105300 | 6924111100 | 54600 | 54600 | 54700 | 54600 | 1042 |
| 511 | 20231020 | 105200 | 6867214100 | 54600 | 54600 | 54700 | 54600 | 1190 |
| 512 | 20231020 | 105100 | 6802239600 | 54700 | 54700 | 54700 | 54600 | 65 |
| 513 | 20231020 | 105000 | 6798684200 | 54600 | 54700 | 54700 | 54600 | 69 |
| 514 | 20231020 | 104900 | 6794915300 | 54700 | 54600 | 54700 | 54600 | 58 |
| 515 | 20231020 | 104800 | 6791748200 | 54600 | 54600 | 54600 | 54600 | 474 |
| 516 | 20231020 | 104700 | 6765867800 | 54600 | 54600 | 54700 | 54600 | 25 |
| 517 | 20231020 | 104600 | 6764502700 | 54600 | 54600 | 54700 | 54600 | 6 |
| 518 | 20231020 | 104500 | 6764175000 | 54600 | 54700 | 54700 | 54600 | 53 |
| 519 | 20231020 | 104400 | 6761281000 | 54700 | 54700 | 54700 | 54600 | 521 |
| 520 | 20231020 | 104300 | 6732816600 | 54600 | 54600 | 54700 | 54600 | 201 |
| 521 | 20231020 | 104200 | 6721822400 | 54700 | 54600 | 54700 | 54600 | 410 |
| 522 | 20231020 | 104100 | 6699395700 | 54600 | 54700 | 54700 | 54600 | 138 |
| 523 | 20231020 | 104000 | 6691858800 | 54700 | 54700 | 54700 | 54600 | 350 |
| 524 | 20231020 | 103900 | 6672714200 | 54700 | 54800 | 54800 | 54700 | 151 |
| 525 | 20231020 | 103800 | 6664452600 | 54700 | 54700 | 54700 | 54700 | 562 |
| 526 | 20231020 | 103700 | 6633711200 | 54700 | 54800 | 54800 | 54700 | 15 |
| 527 | 20231020 | 103600 | 6632889600 | 54700 | 54700 | 54700 | 54700 | 1022 |
| 528 | 20231020 | 103500 | 6576986200 | 54800 | 54700 | 54800 | 54700 | 888 |
| 529 | 20231020 | 103400 | 6528402600 | 54700 | 54800 | 54800 | 54700 | 6 |
| 530 | 20231020 | 103300 | 6528074300 | 54700 | 54700 | 54800 | 54700 | 212 |
| 531 | 20231020 | 103200 | 6516477700 | 54700 | 54800 | 54800 | 54700 | 212 |
| 532 | 20231020 | 103100 | 6504870500 | 54800 | 54700 | 54800 | 54700 | 920 |
| 533 | 20231020 | 103000 | 6454455800 | 54700 | 54800 | 54800 | 54600 | 330 |
| 534 | 20231020 | 102900 | 6436411900 | 54700 | 54700 | 54900 | 54700 | 1272 |
| 535 | 20231020 | 102800 | 6366811000 | 54700 | 54800 | 54800 | 54700 | 146 |
| 536 | 20231020 | 102700 | 6358824700 | 54800 | 54700 | 54900 | 54700 | 182 |
| 537 | 20231020 | 102600 | 6348856500 | 54900 | 54700 | 54900 | 54600 | 2843 |
| 538 | 20231020 | 102500 | 6193530700 | 54700 | 54500 | 54800 | 54500 | 2010 |
| 539 | 20231020 | 102400 | 6083554100 | 54600 | 54600 | 54600 | 54500 | 1130 |
| 540 | 20231020 | 102300 | 6021912700 | 54600 | 54700 | 54700 | 54600 | 10 |
| 541 | 20231020 | 102200 | 6021366600 | 54700 | 54700 | 54800 | 54500 | 1541 |
| 542 | 20231020 | 102100 | 5937255400 | 54600 | 54700 | 54700 | 54600 | 39 |
| 543 | 20231020 | 102000 | 5935122500 | 54600 | 54600 | 54700 | 54600 | 304 |
| 544 | 20231020 | 101900 | 5918523900 | 54600 | 54700 | 54700 | 54600 | 2 |
| 545 | 20231020 | 101800 | 5918414600 | 54600 | 54600 | 54700 | 54600 | 139 |
| 546 | 20231020 | 101700 | 5910825100 | 54600 | 54600 | 54900 | 54600 | 2027 |
| 547 | 20231020 | 101600 | 5800123700 | 54800 | 54800 | 54800 | 54700 | 337 |
| 548 | 20231020 | 101500 | 5781687500 | 54700 | 54900 | 54900 | 54700 | 189 |
| 549 | 20231020 | 101400 | 5771329200 | 54800 | 54700 | 54900 | 54700 | 53 |
| 550 | 20231020 | 101300 | 5768424600 | 54900 | 54800 | 54900 | 54700 | 1970 |
| 551 | 20231020 | 101200 | 5660495500 | 54800 | 54700 | 54800 | 54600 | 1438 |
| 552 | 20231020 | 101100 | 5581807600 | 54700 | 54700 | 54800 | 54700 | 1450 |
| 553 | 20231020 | 101000 | 5502492500 | 54600 | 54700 | 54700 | 54600 | 330 |
| 554 | 20231020 | 100900 | 5484449200 | 54700 | 54800 | 54800 | 54700 | 209 |
| 555 | 20231020 | 100800 | 5473016100 | 54700 | 54800 | 54800 | 54700 | 62 |
| 556 | 20231020 | 100700 | 5469618900 | 54700 | 54800 | 54800 | 54700 | 19 |
| 557 | 20231020 | 100600 | 5468577900 | 54800 | 54600 | 54800 | 54600 | 1364 |
| 558 | 20231020 | 100500 | 5393978500 | 54600 | 54700 | 54900 | 54600 | 1398 |
| 559 | 20231020 | 100400 | 5317640600 | 54700 | 54700 | 54800 | 54600 | 302 |
| 560 | 20231020 | 100300 | 5301120900 | 54700 | 54800 | 54800 | 54700 | 7 |
| 561 | 20231020 | 100200 | 5300737500 | 54800 | 54700 | 54800 | 54600 | 288 |
| 562 | 20231020 | 100100 | 5284992600 | 54700 | 54600 | 54700 | 54600 | 809 |
| 563 | 20231020 | 100000 | 5240740400 | 54600 | 54700 | 54800 | 54600 | 149 |
| 564 | 20231020 | 095900 | 5232590000 | 54700 | 54800 | 54800 | 54500 | 1236 |
| 565 | 20231020 | 095800 | 5165052400 | 54800 | 54700 | 54800 | 54400 | 2398 |
| 566 | 20231020 | 095700 | 5034419600 | 54800 | 54800 | 54800 | 54600 | 589 |
| 567 | 20231020 | 095600 | 5002236800 | 54800 | 54800 | 54900 | 54700 | 759 |
| 568 | 20231020 | 095500 | 4960689800 | 54800 | 54800 | 55000 | 54800 | 10 |
| 569 | 20231020 | 095400 | 4960141200 | 54700 | 54600 | 55000 | 54600 | 189 |
| 570 | 20231020 | 095300 | 4949772400 | 55000 | 54900 | 55000 | 54600 | 603 |
| 571 | 20231020 | 095200 | 4916771300 | 54900 | 54800 | 55000 | 54700 | 993 |
| 572 | 20231020 | 095100 | 4862343400 | 54800 | 54900 | 55000 | 54700 | 132 |
| 573 | 20231020 | 095000 | 4855107400 | 55000 | 54900 | 55000 | 54800 | 1903 |
| 574 | 20231020 | 094900 | 4750623100 | 54700 | 54700 | 54900 | 54500 | 3913 |
| 575 | 20231020 | 094800 | 4537071200 | 54700 | 54900 | 55000 | 54700 | 876 |
| 576 | 20231020 | 094700 | 4489021700 | 55000 | 55000 | 55100 | 55000 | 566 |
| 577 | 20231020 | 094600 | 4457891500 | 55000 | 55100 | 55100 | 55000 | 339 |
| 578 | 20231020 | 094500 | 4439213200 | 55000 | 55100 | 55200 | 55000 | 1294 |
| 579 | 20231020 | 094400 | 4367917200 | 55200 | 55100 | 55200 | 55100 | 345 |
| 580 | 20231020 | 094300 | 4348896500 | 55100 | 55200 | 55200 | 55100 | 43 |
| 581 | 20231020 | 094200 | 4346524800 | 55200 | 55100 | 55200 | 55100 | 183 |
| 582 | 20231020 | 094100 | 4336430000 | 55100 | 55300 | 55300 | 55100 | 141 |
| 583 | 20231020 | 094000 | 4328647300 | 55200 | 55300 | 55300 | 55200 | 170 |
| 584 | 20231020 | 093900 | 4319247700 | 55200 | 55300 | 55400 | 55200 | 788 |
| 585 | 20231020 | 093800 | 4275695400 | 55200 | 55100 | 55300 | 55100 | 542 |
| 586 | 20231020 | 093700 | 4245736300 | 55200 | 55200 | 55300 | 55200 | 500 |
| 587 | 20231020 | 093600 | 4218123200 | 55300 | 55300 | 55400 | 55200 | 445 |
| 588 | 20231020 | 093500 | 4193516300 | 55300 | 55100 | 55300 | 55000 | 1044 |
| 589 | 20231020 | 093400 | 4135880700 | 55200 | 55200 | 55200 | 55100 | 102 |
| 590 | 20231020 | 093300 | 4130252400 | 55200 | 55300 | 55300 | 54900 | 599 |
| 591 | 20231020 | 093200 | 4097262000 | 55100 | 55400 | 55500 | 55100 | 902 |
| 592 | 20231020 | 093100 | 4047365600 | 55500 | 55500 | 55500 | 55400 | 78 |
| 593 | 20231020 | 093000 | 4043037900 | 55400 | 55400 | 55500 | 55400 | 152 |
| 594 | 20231020 | 092900 | 4034617000 | 55400 | 55400 | 55600 | 55400 | 881 |
| 595 | 20231020 | 092800 | 3985734000 | 55500 | 55400 | 55500 | 55400 | 149 |
| 596 | 20231020 | 092700 | 3977470100 | 55500 | 55400 | 55500 | 55300 | 354 |
| 597 | 20231020 | 092600 | 3957855500 | 55400 | 55300 | 55400 | 55200 | 179 |
| 598 | 20231020 | 092500 | 3947945100 | 55300 | 55300 | 55300 | 55100 | 1047 |
| 599 | 20231020 | 092400 | 3890094000 | 55100 | 55100 | 55100 | 54900 | 565 |
| 600 | 20231020 | 092300 | 3859014200 | 55100 | 55100 | 55300 | 55000 | 589 |
| 601 | 20231020 | 092200 | 3826524900 | 55100 | 55100 | 55200 | 55000 | 636 |
| 602 | 20231020 | 092100 | 3791495100 | 55200 | 55100 | 55200 | 55000 | 751 |
| 603 | 20231020 | 092000 | 3750152700 | 55100 | 55500 | 55500 | 55100 | 1129 |
| 604 | 20231020 | 091900 | 3687668100 | 55500 | 55500 | 55700 | 55400 | 1510 |
| 605 | 20231020 | 091800 | 3603842900 | 55400 | 55500 | 55600 | 55400 | 1216 |
| 606 | 20231020 | 091700 | 3536394200 | 55400 | 55200 | 55500 | 55200 | 1124 |
| 607 | 20231020 | 091600 | 3474127200 | 55200 | 54900 | 55200 | 54900 | 1699 |
| 608 | 20231020 | 091500 | 3380493900 | 54900 | 55000 | 55100 | 54800 | 451 |
| 609 | 20231020 | 091400 | 3355696100 | 54900 | 54900 | 55000 | 54700 | 2046 |
| 610 | 20231020 | 091300 | 3243450900 | 55000 | 55200 | 55200 | 54800 | 1716 |
| 611 | 20231020 | 091200 | 3149045000 | 55200 | 55000 | 55400 | 54800 | 1008 |
| 612 | 20231020 | 091100 | 3093386100 | 54800 | 54800 | 55000 | 54700 | 1962 |
| 613 | 20231020 | 091000 | 2985821000 | 54800 | 54700 | 55300 | 54700 | 2443 |
| 614 | 20231020 | 090900 | 2851722100 | 54900 | 55100 | 55300 | 54700 | 3380 |
| 615 | 20231020 | 090800 | 2665918400 | 54900 | 54500 | 55200 | 54500 | 5949 |
| 616 | 20231020 | 090700 | 2339514700 | 54600 | 54600 | 54800 | 54300 | 2755 |
| 617 | 20231020 | 090600 | 2189292200 | 54500 | 54600 | 54600 | 54500 | 1351 |
| 618 | 20231020 | 090500 | 2115590900 | 54600 | 54500 | 54700 | 54200 | 7250 |
| 619 | 20231020 | 090400 | 1720345700 | 54500 | 54400 | 54700 | 54400 | 3893 |
| 620 | 20231020 | 090300 | 1508123700 | 54600 | 55000 | 55200 | 54300 | 7533 |
| 621 | 20231020 | 090200 | 1095860100 | 55000 | 55800 | 55800 | 55000 | 2403 |
| 622 | 20231020 | 090100 | 962854200 | 55800 | 56000 | 56300 | 55800 | 4464 |
| 623 | 20231020 | 090000 | 712773600 | 55900 | 56000 | 56500 | 55700 | 12710 |