33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 192300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 3 | 20231026 | 192200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20231026 | 192100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20231026 | 192000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20231026 | 191900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20231026 | 191800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20231026 | 191700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20231026 | 191600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20231026 | 191500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20231026 | 191400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20231026 | 191300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20231026 | 191200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20231026 | 191100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20231026 | 191000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20231026 | 190900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20231026 | 190800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20231026 | 190700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20231026 | 190600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20231026 | 190500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20231026 | 190400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20231026 | 190300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20231026 | 190200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20231026 | 190100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20231026 | 190000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20231026 | 185900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20231026 | 185800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20231026 | 185700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20231026 | 185600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20231026 | 185500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20231026 | 185400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20231026 | 185300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 33 | 20231026 | 185200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20231026 | 185100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20231026 | 185000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20231026 | 184900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20231026 | 184800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20231026 | 184700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20231026 | 184600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20231026 | 184500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20231026 | 184400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20231026 | 184300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20231026 | 184200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20231026 | 184100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20231026 | 184000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20231026 | 183900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20231026 | 183800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20231026 | 183700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20231026 | 183600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20231026 | 183500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20231026 | 183400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20231026 | 183300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20231026 | 183200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20231026 | 183100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20231026 | 183000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20231026 | 182900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20231026 | 182800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20231026 | 182700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20231026 | 182600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20231026 | 182500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20231026 | 182400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20231026 | 182300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 63 | 20231026 | 182200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20231026 | 182100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20231026 | 182000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20231026 | 181900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20231026 | 181800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20231026 | 181700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20231026 | 181600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20231026 | 181500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20231026 | 181400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20231026 | 181300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20231026 | 181200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20231026 | 181100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20231026 | 181000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20231026 | 180900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20231026 | 180800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20231026 | 180700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20231026 | 180600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20231026 | 180500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20231026 | 180400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20231026 | 180300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20231026 | 180200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20231026 | 180100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20231026 | 180000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20231026 | 175900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20231026 | 175800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20231026 | 175700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20231026 | 175600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20231026 | 175500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20231026 | 175400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20231026 | 175300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 93 | 20231026 | 175200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20231026 | 175100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20231026 | 175000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20231026 | 174900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20231026 | 174800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20231026 | 174700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20231026 | 174600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20231026 | 174500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20231026 | 174400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20231026 | 174300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20231026 | 174200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20231026 | 174100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20231026 | 174000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20231026 | 173900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20231026 | 173800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20231026 | 173700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20231026 | 173600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20231026 | 173500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20231026 | 173400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20231026 | 173300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20231026 | 173200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20231026 | 173100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20231026 | 173000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20231026 | 172900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20231026 | 172800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20231026 | 172700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20231026 | 172600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20231026 | 172500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20231026 | 172400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20231026 | 172300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 123 | 20231026 | 172200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20231026 | 172100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20231026 | 172000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20231026 | 171900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20231026 | 171800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20231026 | 171700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20231026 | 171600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20231026 | 171500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20231026 | 171400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20231026 | 171300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20231026 | 171200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20231026 | 171100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20231026 | 171000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20231026 | 170900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20231026 | 170800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20231026 | 170700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20231026 | 170600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20231026 | 170500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20231026 | 170400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20231026 | 170300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20231026 | 170200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20231026 | 170100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20231026 | 170000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20231026 | 165900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20231026 | 165800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20231026 | 165700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20231026 | 165600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20231026 | 165500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20231026 | 165400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20231026 | 165300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 153 | 20231026 | 165200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20231026 | 165100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20231026 | 165000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20231026 | 164900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20231026 | 164800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20231026 | 164700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20231026 | 164600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20231026 | 164500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20231026 | 164400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20231026 | 164300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20231026 | 164200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20231026 | 164100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20231026 | 164000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20231026 | 163900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20231026 | 163800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20231026 | 163700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20231026 | 163600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20231026 | 163500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20231026 | 163400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20231026 | 163300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20231026 | 163200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20231026 | 163100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20231026 | 163000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20231026 | 162900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20231026 | 162800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20231026 | 162700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20231026 | 162600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20231026 | 162500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20231026 | 162400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20231026 | 162300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 183 | 20231026 | 162200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20231026 | 162100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20231026 | 162000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20231026 | 161900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20231026 | 161800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20231026 | 161700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20231026 | 161600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20231026 | 161500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20231026 | 161400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20231026 | 161300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20231026 | 161200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20231026 | 161100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20231026 | 161000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20231026 | 160900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20231026 | 160800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20231026 | 160700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20231026 | 160600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20231026 | 160500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20231026 | 160400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20231026 | 160300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20231026 | 160200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20231026 | 160100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20231026 | 160000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20231026 | 155900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20231026 | 155800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20231026 | 155700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20231026 | 155600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20231026 | 155500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20231026 | 155400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20231026 | 155300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 213 | 20231026 | 155200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 214 | 20231026 | 155100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 215 | 20231026 | 155000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20231026 | 154900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20231026 | 154800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20231026 | 154700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20231026 | 154600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20231026 | 154500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20231026 | 154400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20231026 | 154300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20231026 | 154200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20231026 | 154100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20231026 | 154000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20231026 | 153900 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20231026 | 153800 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 228 | 20231026 | 153700 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 229 | 20231026 | 153600 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 230 | 20231026 | 153500 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 231 | 20231026 | 153400 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 232 | 20231026 | 153300 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 233 | 20231026 | 153200 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 234 | 20231026 | 153100 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 0 |
| 235 | 20231026 | 153000 | 6368051100 | 53900 | 53900 | 53900 | 53900 | 3928 |
| 236 | 20231026 | 152900 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 237 | 20231026 | 152800 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 238 | 20231026 | 152700 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 239 | 20231026 | 152600 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 240 | 20231026 | 152500 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 241 | 20231026 | 152400 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 242 | 20231026 | 152300 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 243 | 20231026 | 152200 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 244 | 20231026 | 152100 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 245 | 20231026 | 152000 | 6156331900 | 53900 | 53900 | 53900 | 53900 | 0 |
| 246 | 20231026 | 151900 | 6156331900 | 53900 | 53900 | 54000 | 53800 | 659 |
| 247 | 20231026 | 151800 | 6120779600 | 53900 | 53700 | 53900 | 53700 | 300 |
| 248 | 20231026 | 151700 | 6104661500 | 53700 | 53700 | 53800 | 53600 | 307 |
| 249 | 20231026 | 151600 | 6088189800 | 53700 | 53900 | 53900 | 53600 | 665 |
| 250 | 20231026 | 151500 | 6052458000 | 53800 | 53800 | 54000 | 53800 | 609 |
| 251 | 20231026 | 151400 | 6019672400 | 53800 | 53800 | 53900 | 53800 | 411 |
| 252 | 20231026 | 151300 | 5997557700 | 53800 | 53900 | 53900 | 53700 | 480 |
| 253 | 20231026 | 151200 | 5971747600 | 53800 | 53900 | 53900 | 53800 | 467 |
| 254 | 20231026 | 151100 | 5946622800 | 53800 | 53800 | 53800 | 53800 | 345 |
| 255 | 20231026 | 151000 | 5928061800 | 53800 | 53900 | 54000 | 53700 | 562 |
| 256 | 20231026 | 150900 | 5897827700 | 53900 | 53800 | 53900 | 53800 | 470 |
| 257 | 20231026 | 150800 | 5872524800 | 53800 | 53800 | 53900 | 53700 | 550 |
| 258 | 20231026 | 150700 | 5842940600 | 53800 | 53800 | 53900 | 53700 | 596 |
| 259 | 20231026 | 150600 | 5810873600 | 53800 | 53800 | 53900 | 53700 | 554 |
| 260 | 20231026 | 150500 | 5781077000 | 53800 | 53900 | 53900 | 53700 | 457 |
| 261 | 20231026 | 150400 | 5756498000 | 53800 | 53800 | 53900 | 53800 | 556 |
| 262 | 20231026 | 150300 | 5726583300 | 53800 | 53800 | 54100 | 53800 | 688 |
| 263 | 20231026 | 150200 | 5689493400 | 53800 | 53800 | 53900 | 53700 | 659 |
| 264 | 20231026 | 150100 | 5654073200 | 53800 | 53800 | 53900 | 53700 | 639 |
| 265 | 20231026 | 150000 | 5619683300 | 53800 | 54000 | 54000 | 53800 | 483 |
| 266 | 20231026 | 145900 | 5593678100 | 53900 | 54000 | 54000 | 53800 | 610 |
| 267 | 20231026 | 145800 | 5560788900 | 53900 | 53900 | 54000 | 53800 | 502 |
| 268 | 20231026 | 145700 | 5533740300 | 53800 | 53900 | 54000 | 53800 | 628 |
| 269 | 20231026 | 145600 | 5499889900 | 53900 | 53900 | 54000 | 53800 | 499 |
| 270 | 20231026 | 145500 | 5472992800 | 53900 | 53900 | 54000 | 53700 | 476 |
| 271 | 20231026 | 145400 | 5447365000 | 54000 | 53900 | 54100 | 53800 | 664 |
| 272 | 20231026 | 145300 | 5411560100 | 53900 | 53900 | 54000 | 53800 | 637 |
| 273 | 20231026 | 145200 | 5377244300 | 53900 | 54000 | 54000 | 53700 | 530 |
| 274 | 20231026 | 145100 | 5348690300 | 53900 | 53900 | 54000 | 53800 | 467 |
| 275 | 20231026 | 145000 | 5323514800 | 53900 | 53700 | 54000 | 53700 | 1548 |
| 276 | 20231026 | 144900 | 5240105900 | 53700 | 53800 | 53900 | 53500 | 621 |
| 277 | 20231026 | 144800 | 5206766700 | 53700 | 53700 | 53800 | 53700 | 360 |
| 278 | 20231026 | 144700 | 5187419400 | 53700 | 53700 | 53800 | 53600 | 579 |
| 279 | 20231026 | 144600 | 5156330700 | 53800 | 53700 | 53800 | 53600 | 587 |
| 280 | 20231026 | 144500 | 5124793000 | 53700 | 53900 | 53900 | 53600 | 531 |
| 281 | 20231026 | 144400 | 5096265200 | 53900 | 53700 | 53900 | 53700 | 1175 |
| 282 | 20231026 | 144300 | 5033128800 | 53800 | 53800 | 53900 | 53700 | 514 |
| 283 | 20231026 | 144200 | 5005486700 | 53800 | 53800 | 53900 | 53800 | 647 |
| 284 | 20231026 | 144100 | 4970669800 | 53800 | 53800 | 53900 | 53700 | 609 |
| 285 | 20231026 | 144000 | 4937908100 | 53900 | 53800 | 53900 | 53800 | 483 |
| 286 | 20231026 | 143900 | 4911916700 | 53900 | 53800 | 53900 | 53700 | 657 |
| 287 | 20231026 | 143800 | 4876568800 | 53800 | 53700 | 53900 | 53700 | 488 |
| 288 | 20231026 | 143700 | 4850354200 | 53700 | 53700 | 53900 | 53700 | 368 |
| 289 | 20231026 | 143600 | 4830568500 | 53700 | 53700 | 53900 | 53700 | 990 |
| 290 | 20231026 | 143500 | 4777336800 | 53800 | 53600 | 53800 | 53500 | 439 |
| 291 | 20231026 | 143400 | 4753805100 | 53600 | 53700 | 53800 | 53500 | 707 |
| 292 | 20231026 | 143300 | 4715900100 | 53600 | 53500 | 53700 | 53500 | 606 |
| 293 | 20231026 | 143200 | 4683426900 | 53500 | 53500 | 53600 | 53400 | 523 |
| 294 | 20231026 | 143100 | 4655446900 | 53600 | 53700 | 53700 | 53400 | 480 |
| 295 | 20231026 | 143000 | 4629753100 | 53700 | 53600 | 53700 | 53500 | 564 |
| 296 | 20231026 | 142900 | 4599550100 | 53600 | 53500 | 53600 | 53500 | 626 |
| 297 | 20231026 | 142800 | 4566057300 | 53500 | 53800 | 53800 | 53500 | 452 |
| 298 | 20231026 | 142700 | 4541831300 | 53700 | 53500 | 53800 | 53500 | 472 |
| 299 | 20231026 | 142600 | 4516539500 | 53500 | 53600 | 53600 | 53500 | 642 |
| 300 | 20231026 | 142500 | 4482189600 | 53600 | 53700 | 53800 | 53500 | 444 |
| 301 | 20231026 | 142400 | 4458383500 | 53700 | 53600 | 53700 | 53600 | 546 |
| 302 | 20231026 | 142300 | 4429094300 | 53600 | 53700 | 53800 | 53600 | 307 |
| 303 | 20231026 | 142200 | 4412633400 | 53700 | 53600 | 53900 | 53600 | 636 |
| 304 | 20231026 | 142100 | 4378490000 | 53700 | 53600 | 53800 | 53500 | 344 |
| 305 | 20231026 | 142000 | 4360040600 | 53700 | 53600 | 53800 | 53500 | 477 |
| 306 | 20231026 | 141900 | 4334439400 | 53700 | 53800 | 53800 | 53500 | 303 |
| 307 | 20231026 | 141800 | 4318182700 | 53800 | 53800 | 53900 | 53500 | 478 |
| 308 | 20231026 | 141700 | 4292510000 | 53700 | 53700 | 53800 | 53600 | 452 |
| 309 | 20231026 | 141600 | 4268242500 | 53700 | 53700 | 53800 | 53500 | 467 |
| 310 | 20231026 | 141500 | 4243174300 | 53700 | 53700 | 53800 | 53600 | 457 |
| 311 | 20231026 | 141400 | 4218642000 | 53700 | 53700 | 53700 | 53600 | 551 |
| 312 | 20231026 | 141300 | 4189095400 | 53700 | 53600 | 53800 | 53600 | 583 |
| 313 | 20231026 | 141200 | 4157829900 | 53600 | 53600 | 53800 | 53600 | 307 |
| 314 | 20231026 | 141100 | 4141361300 | 53600 | 53700 | 53800 | 53600 | 414 |
| 315 | 20231026 | 141000 | 4119156800 | 53700 | 53600 | 53700 | 53600 | 433 |
| 316 | 20231026 | 140900 | 4095924700 | 53600 | 53700 | 53800 | 53500 | 571 |
| 317 | 20231026 | 140800 | 4065306000 | 53700 | 53600 | 53700 | 53600 | 579 |
| 318 | 20231026 | 140700 | 4034227700 | 53600 | 53700 | 53800 | 53600 | 348 |
| 319 | 20231026 | 140600 | 4015537100 | 53700 | 53600 | 53800 | 53600 | 480 |
| 320 | 20231026 | 140500 | 3989757000 | 53700 | 53600 | 53900 | 53600 | 390 |
| 321 | 20231026 | 140400 | 3968803200 | 53600 | 53800 | 53800 | 53600 | 356 |
| 322 | 20231026 | 140300 | 3949708800 | 53800 | 53600 | 53900 | 53600 | 496 |
| 323 | 20231026 | 140200 | 3923078200 | 53700 | 53800 | 53800 | 53600 | 507 |
| 324 | 20231026 | 140100 | 3895847400 | 53900 | 53700 | 53900 | 53700 | 505 |
| 325 | 20231026 | 140000 | 3868712000 | 53700 | 53700 | 53900 | 53300 | 1507 |
| 326 | 20231026 | 135900 | 3788059700 | 53700 | 53800 | 53800 | 53700 | 299 |
| 327 | 20231026 | 135800 | 3771990200 | 53700 | 53600 | 53700 | 53600 | 398 |
| 328 | 20231026 | 135700 | 3750626400 | 53500 | 53600 | 53800 | 53500 | 503 |
| 329 | 20231026 | 135600 | 3723664900 | 53600 | 53500 | 53800 | 53500 | 463 |
| 330 | 20231026 | 135500 | 3698819100 | 53800 | 53700 | 53900 | 53300 | 2770 |
| 331 | 20231026 | 135400 | 3550548700 | 53700 | 53800 | 54000 | 53700 | 328 |
| 332 | 20231026 | 135300 | 3532907700 | 53800 | 53700 | 53900 | 53700 | 428 |
| 333 | 20231026 | 135200 | 3509887400 | 53700 | 53700 | 53900 | 53700 | 634 |
| 334 | 20231026 | 135100 | 3475837200 | 53700 | 53700 | 53900 | 53700 | 328 |
| 335 | 20231026 | 135000 | 3458219700 | 53700 | 53600 | 53800 | 53600 | 478 |
| 336 | 20231026 | 134900 | 3432566300 | 53600 | 53700 | 53800 | 53600 | 468 |
| 337 | 20231026 | 134800 | 3407432000 | 53800 | 53800 | 53800 | 53700 | 480 |
| 338 | 20231026 | 134700 | 3381634900 | 53800 | 53800 | 53800 | 53700 | 302 |
| 339 | 20231026 | 134600 | 3365394300 | 53800 | 53900 | 53900 | 53800 | 1028 |
| 340 | 20231026 | 134500 | 3310078000 | 53900 | 53900 | 54100 | 53900 | 894 |
| 341 | 20231026 | 134400 | 3261882700 | 53900 | 54100 | 54100 | 53900 | 652 |
| 342 | 20231026 | 134300 | 3226678500 | 54000 | 54000 | 54300 | 54000 | 877 |
| 343 | 20231026 | 134200 | 3179155600 | 53900 | 54200 | 54300 | 53900 | 547 |
| 344 | 20231026 | 134100 | 3149592500 | 54200 | 54300 | 54300 | 54200 | 150 |
| 345 | 20231026 | 134000 | 3141455200 | 54300 | 54200 | 54300 | 54200 | 65 |
| 346 | 20231026 | 133900 | 3137928400 | 54200 | 54100 | 54300 | 54100 | 52 |
| 347 | 20231026 | 133800 | 3135109500 | 54100 | 54000 | 54100 | 54000 | 148 |
| 348 | 20231026 | 133700 | 3127104800 | 54100 | 54100 | 54200 | 54100 | 91 |
| 349 | 20231026 | 133600 | 3122177900 | 54200 | 54200 | 54200 | 54000 | 232 |
| 350 | 20231026 | 133500 | 3109605500 | 54200 | 54100 | 54300 | 54000 | 346 |
| 351 | 20231026 | 133400 | 3090888800 | 53900 | 54100 | 54200 | 53900 | 247 |
| 352 | 20231026 | 133300 | 3077555100 | 54100 | 54200 | 54400 | 54000 | 6659 |
| 353 | 20231026 | 133200 | 2717763600 | 54200 | 54400 | 54400 | 54200 | 259 |
| 354 | 20231026 | 133100 | 2703693000 | 54300 | 54300 | 54300 | 54300 | 80 |
| 355 | 20231026 | 133000 | 2699349000 | 54300 | 54300 | 54400 | 54200 | 774 |
| 356 | 20231026 | 132900 | 2657317100 | 54300 | 54200 | 54300 | 54200 | 156 |
| 357 | 20231026 | 132800 | 2648853900 | 54300 | 54300 | 54300 | 54300 | 157 |
| 358 | 20231026 | 132700 | 2640328800 | 54400 | 54300 | 54400 | 54300 | 141 |
| 359 | 20231026 | 132600 | 2632665200 | 54400 | 54300 | 54400 | 54300 | 47 |
| 360 | 20231026 | 132500 | 2630109300 | 54300 | 54300 | 54300 | 54200 | 122 |
| 361 | 20231026 | 132400 | 2623488900 | 54300 | 54300 | 54400 | 54300 | 261 |
| 362 | 20231026 | 132300 | 2609311300 | 54300 | 54300 | 54400 | 54300 | 74 |
| 363 | 20231026 | 132200 | 2605289200 | 54300 | 54400 | 54500 | 54300 | 172 |
| 364 | 20231026 | 132100 | 2595929000 | 54500 | 54300 | 54500 | 54300 | 80 |
| 365 | 20231026 | 132000 | 2591579100 | 54400 | 54400 | 54400 | 54300 | 69 |
| 366 | 20231026 | 131900 | 2587828300 | 54300 | 54400 | 54400 | 54300 | 63 |
| 367 | 20231026 | 131800 | 2584403500 | 54300 | 54200 | 54300 | 54200 | 119 |
| 368 | 20231026 | 131700 | 2577951200 | 54200 | 54200 | 54300 | 54200 | 116 |
| 369 | 20231026 | 131600 | 2571663500 | 54200 | 54400 | 54400 | 54200 | 165 |
| 370 | 20231026 | 131500 | 2562704000 | 54300 | 54400 | 54400 | 54300 | 81 |
| 371 | 20231026 | 131400 | 2558301100 | 54400 | 54500 | 54500 | 54300 | 121 |
| 372 | 20231026 | 131300 | 2551722200 | 54500 | 54200 | 54500 | 54200 | 269 |
| 373 | 20231026 | 131200 | 2537110800 | 54400 | 54300 | 54400 | 54300 | 59 |
| 374 | 20231026 | 131100 | 2533902900 | 54400 | 54400 | 54500 | 54400 | 116 |
| 375 | 20231026 | 131000 | 2527588700 | 54400 | 54400 | 54500 | 54300 | 180 |
| 376 | 20231026 | 130900 | 2517796300 | 54500 | 54200 | 54500 | 54200 | 93 |
| 377 | 20231026 | 130800 | 2512739800 | 54100 | 54300 | 54400 | 54100 | 574 |
| 378 | 20231026 | 130700 | 2481650700 | 54400 | 54300 | 54500 | 54300 | 103 |
| 379 | 20231026 | 130600 | 2476047700 | 54200 | 54300 | 54400 | 54200 | 100 |
| 380 | 20231026 | 130500 | 2470612000 | 54400 | 54200 | 54400 | 54200 | 32 |
| 381 | 20231026 | 130400 | 2468874400 | 54300 | 54300 | 54400 | 54300 | 104 |
| 382 | 20231026 | 130300 | 2463223400 | 54400 | 54300 | 54400 | 54300 | 71 |
| 383 | 20231026 | 130200 | 2459363800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 384 | 20231026 | 130100 | 2459363800 | 54300 | 54300 | 54500 | 54300 | 322 |
| 385 | 20231026 | 130000 | 2441851000 | 54400 | 54400 | 54400 | 54300 | 139 |
| 386 | 20231026 | 125900 | 2434295100 | 54300 | 54300 | 54300 | 54300 | 15 |
| 387 | 20231026 | 125800 | 2433480600 | 54400 | 54300 | 54400 | 54300 | 41 |
| 388 | 20231026 | 125700 | 2431250500 | 54300 | 54300 | 54300 | 54200 | 125 |
| 389 | 20231026 | 125600 | 2424469700 | 54300 | 54300 | 54400 | 54300 | 37 |
| 390 | 20231026 | 125500 | 2422460100 | 54300 | 54300 | 54400 | 54300 | 99 |
| 391 | 20231026 | 125400 | 2417080000 | 54300 | 54300 | 54400 | 54300 | 128 |
| 392 | 20231026 | 125300 | 2410125800 | 54300 | 54400 | 54400 | 54300 | 137 |
| 393 | 20231026 | 125200 | 2402682900 | 54300 | 54200 | 54400 | 54200 | 56 |
| 394 | 20231026 | 125100 | 2399638600 | 54400 | 54200 | 54400 | 54200 | 79 |
| 395 | 20231026 | 125000 | 2395347200 | 54300 | 54400 | 54400 | 54200 | 305 |
| 396 | 20231026 | 124900 | 2378788400 | 54300 | 54400 | 54400 | 54300 | 97 |
| 397 | 20231026 | 124800 | 2373516500 | 54400 | 54300 | 54400 | 54300 | 49 |
| 398 | 20231026 | 124700 | 2370852000 | 54300 | 54400 | 54400 | 54300 | 112 |
| 399 | 20231026 | 124600 | 2364766600 | 54300 | 54400 | 54400 | 54300 | 134 |
| 400 | 20231026 | 124500 | 2357485800 | 54400 | 54400 | 54400 | 54300 | 68 |
| 401 | 20231026 | 124400 | 2353789400 | 54300 | 54300 | 54400 | 54300 | 70 |
| 402 | 20231026 | 124300 | 2349987000 | 54300 | 54300 | 54400 | 54300 | 120 |
| 403 | 20231026 | 124200 | 2343466800 | 54300 | 54300 | 54300 | 54200 | 58 |
| 404 | 20231026 | 124100 | 2340317600 | 54200 | 54200 | 54400 | 54200 | 74 |
| 405 | 20231026 | 124000 | 2336302000 | 54200 | 54300 | 54300 | 54200 | 89 |
| 406 | 20231026 | 123900 | 2331476400 | 54400 | 54300 | 54400 | 54300 | 45 |
| 407 | 20231026 | 123800 | 2329029100 | 54300 | 54200 | 54300 | 54200 | 60 |
| 408 | 20231026 | 123700 | 2325773900 | 54200 | 54300 | 54300 | 54100 | 121 |
| 409 | 20231026 | 123600 | 2319217400 | 54300 | 54200 | 54300 | 54200 | 23 |
| 410 | 20231026 | 123500 | 2317968800 | 54200 | 54300 | 54300 | 54200 | 95 |
| 411 | 20231026 | 123400 | 2312812400 | 54200 | 54000 | 54200 | 54000 | 88 |
| 412 | 20231026 | 123300 | 2308047100 | 54100 | 54000 | 54300 | 54000 | 254 |
| 413 | 20231026 | 123200 | 2294302600 | 54100 | 54000 | 54100 | 54000 | 50 |
| 414 | 20231026 | 123100 | 2291598700 | 54100 | 54100 | 54100 | 54000 | 91 |
| 415 | 20231026 | 123000 | 2286676600 | 54100 | 54200 | 54200 | 54000 | 176 |
| 416 | 20231026 | 122900 | 2277156300 | 54200 | 54200 | 54200 | 54200 | 80 |
| 417 | 20231026 | 122800 | 2272820300 | 54100 | 54100 | 54100 | 54100 | 7 |
| 418 | 20231026 | 122700 | 2272441600 | 54000 | 54100 | 54100 | 54000 | 269 |
| 419 | 20231026 | 122600 | 2257906700 | 54100 | 54200 | 54300 | 54000 | 228 |
| 420 | 20231026 | 122500 | 2245563700 | 54100 | 54000 | 54100 | 54000 | 20 |
| 421 | 20231026 | 122400 | 2244483100 | 54100 | 54200 | 54200 | 54100 | 53 |
| 422 | 20231026 | 122300 | 2241611900 | 54100 | 54100 | 54200 | 54100 | 136 |
| 423 | 20231026 | 122200 | 2234250000 | 54100 | 54000 | 54200 | 54000 | 31 |
| 424 | 20231026 | 122100 | 2232572500 | 54100 | 54200 | 54200 | 54100 | 68 |
| 425 | 20231026 | 122000 | 2228889900 | 54100 | 54100 | 54100 | 54000 | 90 |
| 426 | 20231026 | 121900 | 2224025600 | 54200 | 54000 | 54200 | 54000 | 63 |
| 427 | 20231026 | 121800 | 2220621000 | 54100 | 54100 | 54100 | 54000 | 118 |
| 428 | 20231026 | 121700 | 2214240000 | 54000 | 54100 | 54200 | 54000 | 85 |
| 429 | 20231026 | 121600 | 2209639400 | 54100 | 54200 | 54200 | 54100 | 161 |
| 430 | 20231026 | 121500 | 2200921400 | 54200 | 54200 | 54300 | 54200 | 78 |
| 431 | 20231026 | 121400 | 2196690000 | 54200 | 54200 | 54300 | 54200 | 58 |
| 432 | 20231026 | 121300 | 2193542100 | 54200 | 54300 | 54300 | 54100 | 202 |
| 433 | 20231026 | 121200 | 2182589000 | 54300 | 54200 | 54300 | 54100 | 54 |
| 434 | 20231026 | 121100 | 2179663100 | 54200 | 54200 | 54300 | 54200 | 100 |
| 435 | 20231026 | 121000 | 2174238700 | 54100 | 54100 | 54100 | 54000 | 85 |
| 436 | 20231026 | 120900 | 2169641100 | 54200 | 54200 | 54300 | 54200 | 213 |
| 437 | 20231026 | 120800 | 2158095900 | 54200 | 54200 | 54200 | 54100 | 114 |
| 438 | 20231026 | 120700 | 2151920300 | 54100 | 54200 | 54200 | 54100 | 50 |
| 439 | 20231026 | 120600 | 2149213900 | 54200 | 54300 | 54300 | 54200 | 74 |
| 440 | 20231026 | 120500 | 2145199000 | 54300 | 54100 | 54300 | 54100 | 117 |
| 441 | 20231026 | 120400 | 2138854900 | 54200 | 54200 | 54200 | 54100 | 63 |
| 442 | 20231026 | 120300 | 2135440800 | 54100 | 54200 | 54200 | 54100 | 72 |
| 443 | 20231026 | 120200 | 2131539300 | 54300 | 54300 | 54300 | 54100 | 116 |
| 444 | 20231026 | 120100 | 2125243900 | 54300 | 54400 | 54400 | 54000 | 3153 |
| 445 | 20231026 | 120000 | 1954753800 | 54400 | 54400 | 54400 | 54300 | 165 |
| 446 | 20231026 | 115900 | 1945786200 | 54400 | 54500 | 54500 | 54400 | 88 |
| 447 | 20231026 | 115800 | 1940994100 | 54400 | 54500 | 54500 | 54400 | 14 |
| 448 | 20231026 | 115700 | 1940231200 | 54400 | 54400 | 54400 | 54300 | 100 |
| 449 | 20231026 | 115600 | 1934796400 | 54400 | 54300 | 54400 | 54300 | 118 |
| 450 | 20231026 | 115500 | 1928383000 | 54400 | 54400 | 54400 | 54400 | 44 |
| 451 | 20231026 | 115400 | 1925989400 | 54300 | 54200 | 54300 | 54200 | 50 |
| 452 | 20231026 | 115300 | 1923277000 | 54400 | 54400 | 54400 | 54300 | 133 |
| 453 | 20231026 | 115200 | 1916047400 | 54400 | 54400 | 54400 | 54400 | 29 |
| 454 | 20231026 | 115100 | 1914469800 | 54300 | 54400 | 54500 | 54300 | 62 |
| 455 | 20231026 | 115000 | 1911094200 | 54400 | 54300 | 54400 | 54300 | 77 |
| 456 | 20231026 | 114900 | 1906908400 | 54300 | 54500 | 54500 | 54300 | 108 |
| 457 | 20231026 | 114800 | 1901032800 | 54500 | 54400 | 54500 | 54300 | 49 |
| 458 | 20231026 | 114700 | 1898367400 | 54400 | 54400 | 54400 | 54300 | 44 |
| 459 | 20231026 | 114600 | 1895974000 | 54300 | 54400 | 54400 | 54300 | 123 |
| 460 | 20231026 | 114500 | 1889291100 | 54400 | 54400 | 54500 | 54400 | 145 |
| 461 | 20231026 | 114400 | 1881398900 | 54400 | 54300 | 54400 | 54300 | 59 |
| 462 | 20231026 | 114300 | 1878190500 | 54300 | 54300 | 54300 | 54200 | 106 |
| 463 | 20231026 | 114200 | 1872438000 | 54400 | 54400 | 54400 | 54300 | 84 |
| 464 | 20231026 | 114100 | 1867868600 | 54300 | 54300 | 54300 | 54300 | 44 |
| 465 | 20231026 | 114000 | 1865479400 | 54300 | 54200 | 54300 | 54200 | 70 |
| 466 | 20231026 | 113900 | 1861682500 | 54200 | 54300 | 54300 | 54200 | 126 |
| 467 | 20231026 | 113800 | 1854841600 | 54300 | 54300 | 54300 | 54300 | 57 |
| 468 | 20231026 | 113700 | 1851746500 | 54300 | 54300 | 54300 | 54300 | 55 |
| 469 | 20231026 | 113600 | 1848760000 | 54300 | 54300 | 54300 | 54200 | 111 |
| 470 | 20231026 | 113500 | 1842735300 | 54300 | 54300 | 54300 | 54200 | 1113 |
| 471 | 20231026 | 113400 | 1782300500 | 54400 | 54500 | 54500 | 54400 | 536 |
| 472 | 20231026 | 113300 | 1753133200 | 54500 | 54400 | 54600 | 54400 | 64 |
| 473 | 20231026 | 113200 | 1749647100 | 54400 | 54400 | 54500 | 54400 | 87 |
| 474 | 20231026 | 113100 | 1744913600 | 54500 | 54500 | 54500 | 54400 | 102 |
| 475 | 20231026 | 113000 | 1739354900 | 54500 | 54400 | 54500 | 54400 | 122 |
| 476 | 20231026 | 112900 | 1732709900 | 54400 | 54500 | 54500 | 54400 | 74 |
| 477 | 20231026 | 112800 | 1728680200 | 54400 | 54400 | 54600 | 54400 | 64 |
| 478 | 20231026 | 112700 | 1725189400 | 54500 | 54500 | 54500 | 54500 | 56 |
| 479 | 20231026 | 112600 | 1722137400 | 54400 | 54400 | 54500 | 54400 | 125 |
| 480 | 20231026 | 112500 | 1715330900 | 54400 | 54700 | 54700 | 54400 | 312 |
| 481 | 20231026 | 112400 | 1698341500 | 54600 | 54700 | 54700 | 54500 | 130 |
| 482 | 20231026 | 112300 | 1691242400 | 54600 | 54500 | 54600 | 54500 | 286 |
| 483 | 20231026 | 112200 | 1675635600 | 54500 | 54500 | 54600 | 54500 | 1219 |
| 484 | 20231026 | 112100 | 1609195300 | 54500 | 54600 | 54600 | 54500 | 51 |
| 485 | 20231026 | 112000 | 1606410900 | 54500 | 54600 | 54600 | 54500 | 70 |
| 486 | 20231026 | 111900 | 1602591900 | 54600 | 54600 | 54700 | 54500 | 107 |
| 487 | 20231026 | 111800 | 1596751200 | 54600 | 54600 | 54600 | 54500 | 561 |
| 488 | 20231026 | 111700 | 1566120900 | 54600 | 54700 | 54700 | 54600 | 71 |
| 489 | 20231026 | 111600 | 1562238700 | 54600 | 54600 | 54700 | 54600 | 67 |
| 490 | 20231026 | 111500 | 1558576300 | 54700 | 54600 | 54800 | 54600 | 88 |
| 491 | 20231026 | 111400 | 1553761900 | 54600 | 54800 | 54800 | 54600 | 63 |
| 492 | 20231026 | 111300 | 1550312000 | 54900 | 54700 | 54900 | 54600 | 184 |
| 493 | 20231026 | 111200 | 1540224400 | 54600 | 54700 | 54700 | 54600 | 97 |
| 494 | 20231026 | 111100 | 1534926800 | 54700 | 54700 | 54700 | 54700 | 35 |
| 495 | 20231026 | 111000 | 1533012300 | 54800 | 54700 | 54800 | 54600 | 132 |
| 496 | 20231026 | 110900 | 1525788600 | 54600 | 54700 | 54700 | 54600 | 104 |
| 497 | 20231026 | 110800 | 1520102600 | 54700 | 54600 | 54700 | 54600 | 38 |
| 498 | 20231026 | 110700 | 1518024200 | 54700 | 54600 | 54800 | 54600 | 176 |
| 499 | 20231026 | 110600 | 1508400900 | 54800 | 54700 | 54800 | 54600 | 36 |
| 500 | 20231026 | 110500 | 1506430900 | 54700 | 54700 | 54700 | 54600 | 128 |
| 501 | 20231026 | 110400 | 1499429600 | 54800 | 54800 | 54800 | 54700 | 111 |
| 502 | 20231026 | 110300 | 1493349400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 503 | 20231026 | 110200 | 1493349400 | 54800 | 54700 | 54800 | 54700 | 114 |
| 504 | 20231026 | 110100 | 1487109700 | 54800 | 54700 | 54800 | 54700 | 124 |
| 505 | 20231026 | 110000 | 1480318300 | 54800 | 54900 | 54900 | 54700 | 99 |
| 506 | 20231026 | 105900 | 1474891000 | 54800 | 55000 | 55000 | 54800 | 143 |
| 507 | 20231026 | 105800 | 1467046200 | 54800 | 54800 | 54900 | 54800 | 250 |
| 508 | 20231026 | 105700 | 1453342200 | 54900 | 54900 | 54900 | 54900 | 42 |
| 509 | 20231026 | 105600 | 1451036400 | 54900 | 54800 | 54900 | 54800 | 99 |
| 510 | 20231026 | 105500 | 1445606600 | 54800 | 54800 | 54900 | 54800 | 133 |
| 511 | 20231026 | 105400 | 1438314200 | 54800 | 54800 | 54900 | 54800 | 54 |
| 512 | 20231026 | 105300 | 1435351000 | 54800 | 55000 | 55000 | 54800 | 96 |
| 513 | 20231026 | 105200 | 1430081700 | 54900 | 54900 | 54900 | 54900 | 171 |
| 514 | 20231026 | 105100 | 1420693800 | 55000 | 55000 | 55000 | 54900 | 61 |
| 515 | 20231026 | 105000 | 1417340000 | 55000 | 55000 | 55000 | 54900 | 104 |
| 516 | 20231026 | 104900 | 1411622800 | 55000 | 54900 | 55000 | 54900 | 97 |
| 517 | 20231026 | 104800 | 1406293600 | 55000 | 55000 | 55000 | 54900 | 138 |
| 518 | 20231026 | 104700 | 1398709400 | 55000 | 55000 | 55000 | 55000 | 82 |
| 519 | 20231026 | 104600 | 1394199400 | 55000 | 55000 | 55000 | 55000 | 72 |
| 520 | 20231026 | 104500 | 1390239400 | 55100 | 54900 | 55100 | 54900 | 182 |
| 521 | 20231026 | 104400 | 1380225400 | 55000 | 55000 | 55100 | 55000 | 145 |
| 522 | 20231026 | 104300 | 1372246200 | 54900 | 54900 | 54900 | 54900 | 11 |
| 523 | 20231026 | 104200 | 1371642300 | 54900 | 55000 | 55000 | 54800 | 90 |
| 524 | 20231026 | 104100 | 1366697600 | 55000 | 54900 | 55100 | 54900 | 109 |
| 525 | 20231026 | 104000 | 1360700800 | 55000 | 55000 | 55000 | 55000 | 27 |
| 526 | 20231026 | 103900 | 1359215800 | 54900 | 55000 | 55000 | 54800 | 27 |
| 527 | 20231026 | 103800 | 1357733200 | 54800 | 55000 | 55000 | 54700 | 192 |
| 528 | 20231026 | 103700 | 1347188100 | 55000 | 55000 | 55000 | 55000 | 41 |
| 529 | 20231026 | 103600 | 1344933100 | 55000 | 55000 | 55000 | 54900 | 43 |
| 530 | 20231026 | 103500 | 1342569400 | 54900 | 54900 | 54900 | 54800 | 549 |
| 531 | 20231026 | 103400 | 1312436300 | 54800 | 54800 | 54800 | 54800 | 31 |
| 532 | 20231026 | 103300 | 1310737500 | 54700 | 54700 | 54800 | 54700 | 134 |
| 533 | 20231026 | 103200 | 1303396800 | 54800 | 54700 | 54800 | 54700 | 124 |
| 534 | 20231026 | 103100 | 1296609800 | 54800 | 54700 | 54800 | 54600 | 240 |
| 535 | 20231026 | 103000 | 1283482700 | 54600 | 54800 | 54800 | 54600 | 155 |
| 536 | 20231026 | 102900 | 1274991200 | 54700 | 54600 | 54700 | 54600 | 99 |
| 537 | 20231026 | 102800 | 1269581900 | 54600 | 54600 | 54700 | 54600 | 155 |
| 538 | 20231026 | 102700 | 1261112400 | 54800 | 54700 | 54800 | 54700 | 68 |
| 539 | 20231026 | 102600 | 1257391100 | 54700 | 54700 | 54700 | 54700 | 39 |
| 540 | 20231026 | 102500 | 1255257800 | 54600 | 54700 | 54700 | 54600 | 98 |
| 541 | 20231026 | 102400 | 1249902300 | 54700 | 54800 | 54800 | 54700 | 46 |
| 542 | 20231026 | 102300 | 1247381900 | 54700 | 54700 | 54700 | 54700 | 63 |
| 543 | 20231026 | 102200 | 1243935800 | 54600 | 54600 | 54700 | 54500 | 204 |
| 544 | 20231026 | 102100 | 1232791100 | 54600 | 54600 | 54700 | 54600 | 271 |
| 545 | 20231026 | 102000 | 1217970300 | 54600 | 54700 | 54700 | 54600 | 289 |
| 546 | 20231026 | 101900 | 1202180900 | 54700 | 54600 | 54700 | 54600 | 190 |
| 547 | 20231026 | 101800 | 1191801200 | 54600 | 54600 | 54600 | 54600 | 174 |
| 548 | 20231026 | 101700 | 1182300800 | 54600 | 54500 | 54600 | 54500 | 42 |
| 549 | 20231026 | 101600 | 1180011600 | 54600 | 54600 | 54600 | 54600 | 128 |
| 550 | 20231026 | 101500 | 1173022800 | 54600 | 54500 | 54600 | 54500 | 223 |
| 551 | 20231026 | 101400 | 1160858200 | 54600 | 54600 | 54600 | 54500 | 122 |
| 552 | 20231026 | 101300 | 1154208300 | 54600 | 54600 | 54600 | 54600 | 116 |
| 553 | 20231026 | 101200 | 1147874700 | 54500 | 54600 | 54600 | 54500 | 194 |
| 554 | 20231026 | 101100 | 1137293400 | 54500 | 54600 | 54600 | 54500 | 135 |
| 555 | 20231026 | 101000 | 1129933600 | 54600 | 54600 | 54600 | 54600 | 65 |
| 556 | 20231026 | 100900 | 1126384600 | 54500 | 54500 | 54500 | 54500 | 30 |
| 557 | 20231026 | 100800 | 1124749600 | 54500 | 54500 | 54600 | 54400 | 121 |
| 558 | 20231026 | 100700 | 1118154000 | 54700 | 54500 | 54700 | 54500 | 530 |
| 559 | 20231026 | 100600 | 1089267200 | 54500 | 54700 | 54700 | 54500 | 511 |
| 560 | 20231026 | 100500 | 1061383700 | 54700 | 54600 | 54700 | 54600 | 26 |
| 561 | 20231026 | 100400 | 1059964000 | 54600 | 54700 | 54700 | 54600 | 1098 |
| 562 | 20231026 | 100300 | 999909300 | 54700 | 54700 | 54700 | 54700 | 89 |
| 563 | 20231026 | 100200 | 995041000 | 54700 | 54700 | 54700 | 54700 | 332 |
| 564 | 20231026 | 100100 | 976880600 | 54700 | 54700 | 54800 | 54700 | 332 |
| 565 | 20231026 | 100000 | 958720100 | 54700 | 54800 | 54800 | 54700 | 127 |
| 566 | 20231026 | 095900 | 951765500 | 54800 | 54600 | 54800 | 54600 | 14 |
| 567 | 20231026 | 095800 | 951000700 | 54800 | 54700 | 54800 | 54600 | 1054 |
| 568 | 20231026 | 095700 | 893339700 | 54700 | 54600 | 54800 | 54600 | 315 |
| 569 | 20231026 | 095600 | 876127400 | 54600 | 54700 | 54800 | 54600 | 293 |
| 570 | 20231026 | 095500 | 860101100 | 54900 | 54800 | 54900 | 54700 | 125 |
| 571 | 20231026 | 095400 | 853245800 | 54700 | 54700 | 54800 | 54700 | 104 |
| 572 | 20231026 | 095300 | 847555200 | 54800 | 54800 | 54800 | 54800 | 12 |
| 573 | 20231026 | 095200 | 846897600 | 54700 | 54800 | 54800 | 54700 | 48 |
| 574 | 20231026 | 095100 | 844270600 | 54900 | 54900 | 54900 | 54800 | 143 |
| 575 | 20231026 | 095000 | 836428100 | 54900 | 54800 | 54900 | 54800 | 97 |
| 576 | 20231026 | 094900 | 831111900 | 54800 | 54900 | 54900 | 54700 | 116 |
| 577 | 20231026 | 094800 | 824757200 | 54700 | 54700 | 54800 | 54700 | 270 |
| 578 | 20231026 | 094700 | 809983800 | 54800 | 54700 | 54800 | 54700 | 127 |
| 579 | 20231026 | 094600 | 803032400 | 54700 | 54800 | 54900 | 54700 | 128 |
| 580 | 20231026 | 094500 | 796017900 | 54900 | 54800 | 54900 | 54800 | 30 |
| 581 | 20231026 | 094400 | 794373700 | 54900 | 55100 | 55100 | 54900 | 124 |
| 582 | 20231026 | 094300 | 787554300 | 55000 | 55100 | 55100 | 55000 | 21 |
| 583 | 20231026 | 094200 | 786398300 | 55100 | 55100 | 55100 | 55100 | 3 |
| 584 | 20231026 | 094100 | 786233000 | 55100 | 55100 | 55100 | 55000 | 201 |
| 585 | 20231026 | 094000 | 775170100 | 55100 | 54800 | 55100 | 54800 | 14 |
| 586 | 20231026 | 093900 | 774399100 | 54800 | 55100 | 55100 | 54800 | 12 |
| 587 | 20231026 | 093800 | 773740900 | 55100 | 55000 | 55100 | 54800 | 603 |
| 588 | 20231026 | 093700 | 740680800 | 54900 | 54800 | 55000 | 54800 | 216 |
| 589 | 20231026 | 093600 | 728834500 | 54800 | 55000 | 55000 | 54800 | 406 |
| 590 | 20231026 | 093500 | 706542400 | 55000 | 55000 | 55000 | 54900 | 15 |
| 591 | 20231026 | 093400 | 705718600 | 55000 | 55000 | 55100 | 55000 | 58 |
| 592 | 20231026 | 093300 | 702527100 | 55100 | 55100 | 55100 | 55000 | 1341 |
| 593 | 20231026 | 093200 | 628771800 | 55100 | 55000 | 55100 | 55000 | 262 |
| 594 | 20231026 | 093100 | 614360700 | 55000 | 55000 | 55000 | 55000 | 11 |
| 595 | 20231026 | 093000 | 613755700 | 55100 | 54900 | 55100 | 54900 | 53 |
| 596 | 20231026 | 092900 | 610842100 | 55000 | 55100 | 55100 | 55000 | 40 |
| 597 | 20231026 | 092800 | 608641900 | 55100 | 55000 | 55100 | 55000 | 44 |
| 598 | 20231026 | 092700 | 606221500 | 54900 | 55000 | 55000 | 54900 | 104 |
| 599 | 20231026 | 092600 | 600501700 | 55000 | 55000 | 55000 | 55000 | 1 |
| 600 | 20231026 | 092500 | 600446700 | 55000 | 54800 | 55000 | 54800 | 2158 |
| 601 | 20231026 | 092400 | 481803100 | 54900 | 54800 | 54900 | 54800 | 77 |
| 602 | 20231026 | 092300 | 477582900 | 54800 | 54900 | 54900 | 54800 | 27 |
| 603 | 20231026 | 092200 | 476102100 | 54900 | 54900 | 55000 | 54900 | 157 |
| 604 | 20231026 | 092100 | 467482300 | 54900 | 54900 | 54900 | 54900 | 42 |
| 605 | 20231026 | 092000 | 465176500 | 55000 | 54800 | 55000 | 54800 | 23 |
| 606 | 20231026 | 091900 | 463911700 | 54800 | 54700 | 54800 | 54700 | 58 |
| 607 | 20231026 | 091800 | 460733900 | 54800 | 54800 | 54900 | 54800 | 319 |
| 608 | 20231026 | 091700 | 443244100 | 54800 | 55000 | 55000 | 54800 | 309 |
| 609 | 20231026 | 091600 | 426280100 | 55000 | 55100 | 55100 | 55000 | 653 |
| 610 | 20231026 | 091500 | 390364900 | 55100 | 55000 | 55100 | 55000 | 368 |
| 611 | 20231026 | 091400 | 370122800 | 55100 | 55000 | 55100 | 55000 | 3 |
| 612 | 20231026 | 091300 | 369957600 | 55100 | 55100 | 55100 | 55100 | 24 |
| 613 | 20231026 | 091200 | 368635200 | 55000 | 55100 | 55200 | 55000 | 516 |
| 614 | 20231026 | 091100 | 340193800 | 55100 | 55100 | 55200 | 55100 | 46 |
| 615 | 20231026 | 091000 | 337658900 | 55300 | 55300 | 55300 | 55100 | 140 |
| 616 | 20231026 | 090900 | 329927400 | 55300 | 55100 | 55300 | 55100 | 80 |
| 617 | 20231026 | 090800 | 325510200 | 55100 | 55000 | 55200 | 55000 | 25 |
| 618 | 20231026 | 090700 | 324133300 | 55200 | 54900 | 55400 | 54900 | 352 |
| 619 | 20231026 | 090600 | 304728500 | 54900 | 54800 | 55000 | 54800 | 616 |
| 620 | 20231026 | 090500 | 270883800 | 54800 | 54800 | 54900 | 54800 | 157 |
| 621 | 20231026 | 090400 | 262269900 | 54900 | 54900 | 54900 | 54700 | 471 |
| 622 | 20231026 | 090300 | 236445400 | 54800 | 54800 | 54800 | 54600 | 233 |
| 623 | 20231026 | 090200 | 223681100 | 54800 | 54700 | 54900 | 54700 | 1430 |
| 624 | 20231026 | 090100 | 145324400 | 54700 | 54600 | 54700 | 54600 | 638 |
| 625 | 20231026 | 090000 | 110477200 | 54600 | 54300 | 54700 | 54300 | 1986 |