32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 3 | 20231023 | 190200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20231023 | 190100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20231023 | 190000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20231023 | 185900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20231023 | 185800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20231023 | 185700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20231023 | 185600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20231023 | 185500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20231023 | 185400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20231023 | 185300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20231023 | 185200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20231023 | 185100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20231023 | 185000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20231023 | 184900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20231023 | 184800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20231023 | 184700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20231023 | 184600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20231023 | 184500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20231023 | 184400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20231023 | 184300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20231023 | 184200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20231023 | 184100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20231023 | 184000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20231023 | 183900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20231023 | 183800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20231023 | 183700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20231023 | 183600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20231023 | 183500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20231023 | 183400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20231023 | 183300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 33 | 20231023 | 183200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20231023 | 183100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20231023 | 183000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20231023 | 182900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20231023 | 182800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20231023 | 182700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20231023 | 182600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20231023 | 182500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20231023 | 182400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20231023 | 182300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20231023 | 182200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20231023 | 182100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20231023 | 182000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20231023 | 181900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20231023 | 181800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20231023 | 181700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20231023 | 181600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20231023 | 181500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20231023 | 181400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20231023 | 181300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20231023 | 181200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20231023 | 181100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20231023 | 181000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20231023 | 180900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20231023 | 180800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20231023 | 180700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20231023 | 180600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20231023 | 180500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20231023 | 180400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20231023 | 180300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 63 | 20231023 | 180200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20231023 | 180100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20231023 | 180000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20231023 | 175900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20231023 | 175800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20231023 | 175700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20231023 | 175600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20231023 | 175500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20231023 | 175400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20231023 | 175300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20231023 | 175200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20231023 | 175100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20231023 | 175000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20231023 | 174900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20231023 | 174800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20231023 | 174700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20231023 | 174600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20231023 | 174500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20231023 | 174400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20231023 | 174300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20231023 | 174200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20231023 | 174100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20231023 | 174000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20231023 | 173900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20231023 | 173800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20231023 | 173700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20231023 | 173600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20231023 | 173500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20231023 | 173400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20231023 | 173300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 93 | 20231023 | 173200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20231023 | 173100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20231023 | 173000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20231023 | 172900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20231023 | 172800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20231023 | 172700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20231023 | 172600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20231023 | 172500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20231023 | 172400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20231023 | 172300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20231023 | 172200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20231023 | 172100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20231023 | 172000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20231023 | 171900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20231023 | 171800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20231023 | 171700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20231023 | 171600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20231023 | 171500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20231023 | 171400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20231023 | 171300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20231023 | 171200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20231023 | 171100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20231023 | 171000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20231023 | 170900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20231023 | 170800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20231023 | 170700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20231023 | 170600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20231023 | 170500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20231023 | 170400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20231023 | 170300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 123 | 20231023 | 170200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20231023 | 170100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20231023 | 170000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20231023 | 165900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20231023 | 165800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20231023 | 165700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20231023 | 165600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20231023 | 165500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20231023 | 165400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20231023 | 165300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20231023 | 165200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20231023 | 165100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20231023 | 165000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20231023 | 164900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20231023 | 164800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20231023 | 164700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20231023 | 164600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20231023 | 164500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20231023 | 164400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20231023 | 164300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20231023 | 164200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20231023 | 164100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20231023 | 164000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20231023 | 163900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20231023 | 163800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20231023 | 163700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20231023 | 163600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20231023 | 163500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20231023 | 163400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20231023 | 163300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 153 | 20231023 | 163200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20231023 | 163100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20231023 | 163000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20231023 | 162900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20231023 | 162800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20231023 | 162700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20231023 | 162600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20231023 | 162500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20231023 | 162400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20231023 | 162300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20231023 | 162200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20231023 | 162100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20231023 | 162000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20231023 | 161900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20231023 | 161800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20231023 | 161700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20231023 | 161600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20231023 | 161500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20231023 | 161400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20231023 | 161300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20231023 | 161200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20231023 | 161100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20231023 | 161000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20231023 | 160900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20231023 | 160800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20231023 | 160700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20231023 | 160600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20231023 | 160500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20231023 | 160400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20231023 | 160300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 183 | 20231023 | 160200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20231023 | 160100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20231023 | 160000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20231023 | 155900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20231023 | 155800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20231023 | 155700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20231023 | 155600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20231023 | 155500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20231023 | 155400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20231023 | 155300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20231023 | 155200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20231023 | 155100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20231023 | 155000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20231023 | 154900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20231023 | 154800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20231023 | 154700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20231023 | 154600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20231023 | 154500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20231023 | 154400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20231023 | 154300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20231023 | 154200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20231023 | 154100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20231023 | 154000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20231023 | 153900 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20231023 | 153800 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20231023 | 153700 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20231023 | 153600 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20231023 | 153500 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20231023 | 153400 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20231023 | 153300 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 213 | 20231023 | 153200 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20231023 | 153100 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20231023 | 153000 | 15428966900 | 69700 | 69700 | 69700 | 69700 | 5462 |
| 216 | 20231023 | 152900 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 217 | 20231023 | 152800 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 218 | 20231023 | 152700 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 219 | 20231023 | 152600 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 220 | 20231023 | 152500 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20231023 | 152400 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20231023 | 152300 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20231023 | 152200 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20231023 | 152100 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 225 | 20231023 | 152000 | 15048265500 | 69600 | 69600 | 69600 | 69600 | 0 |
| 226 | 20231023 | 151900 | 15048265500 | 69600 | 69500 | 69600 | 69300 | 1376 |
| 227 | 20231023 | 151800 | 14952615100 | 69600 | 69500 | 69600 | 69500 | 58 |
| 228 | 20231023 | 151700 | 14948582000 | 69600 | 69500 | 69600 | 69100 | 796 |
| 229 | 20231023 | 151600 | 14893409200 | 69500 | 69600 | 69700 | 69500 | 466 |
| 230 | 20231023 | 151500 | 14861005400 | 69600 | 69500 | 69600 | 69400 | 190 |
| 231 | 20231023 | 151400 | 14847798800 | 69700 | 69500 | 69700 | 69200 | 1202 |
| 232 | 20231023 | 151300 | 14764274900 | 69500 | 69200 | 69500 | 69200 | 300 |
| 233 | 20231023 | 151200 | 14743465300 | 69200 | 69000 | 69200 | 69000 | 326 |
| 234 | 20231023 | 151100 | 14720948800 | 69100 | 69000 | 69100 | 69000 | 767 |
| 235 | 20231023 | 151000 | 14668010100 | 69100 | 69300 | 69300 | 69100 | 964 |
| 236 | 20231023 | 150900 | 14601373500 | 69200 | 69300 | 69300 | 69100 | 240 |
| 237 | 20231023 | 150800 | 14584765800 | 69300 | 69200 | 69300 | 69100 | 979 |
| 238 | 20231023 | 150700 | 14517013500 | 69300 | 69300 | 69300 | 69200 | 633 |
| 239 | 20231023 | 150600 | 14473175900 | 69300 | 69300 | 69300 | 69200 | 490 |
| 240 | 20231023 | 150500 | 14439235200 | 69300 | 69500 | 69500 | 69200 | 794 |
| 241 | 20231023 | 150400 | 14384203800 | 69500 | 69700 | 69700 | 69500 | 476 |
| 242 | 20231023 | 150300 | 14351066800 | 69700 | 69600 | 69800 | 69600 | 474 |
| 243 | 20231023 | 150200 | 14318047700 | 69600 | 69800 | 69900 | 69200 | 986 |
| 244 | 20231023 | 150100 | 14249503500 | 69900 | 69600 | 70000 | 69600 | 439 |
| 245 | 20231023 | 150000 | 14218841800 | 69600 | 69300 | 69800 | 69300 | 451 |
| 246 | 20231023 | 145900 | 14187411700 | 69600 | 69400 | 69700 | 69200 | 1796 |
| 247 | 20231023 | 145800 | 14062618100 | 69300 | 69500 | 69600 | 69300 | 261 |
| 248 | 20231023 | 145700 | 14044484800 | 69500 | 69300 | 69600 | 69300 | 321 |
| 249 | 20231023 | 145600 | 14022201600 | 69600 | 69400 | 69800 | 69100 | 871 |
| 250 | 20231023 | 145500 | 13961824600 | 69400 | 69700 | 69800 | 69400 | 248 |
| 251 | 20231023 | 145400 | 13944550000 | 69400 | 69500 | 69800 | 69400 | 178 |
| 252 | 20231023 | 145300 | 13932167800 | 69600 | 69900 | 70000 | 69100 | 1086 |
| 253 | 20231023 | 145200 | 13856626900 | 69900 | 69900 | 70000 | 69900 | 1615 |
| 254 | 20231023 | 145100 | 13743639700 | 69900 | 69700 | 69900 | 69600 | 558 |
| 255 | 20231023 | 145000 | 13704688400 | 69600 | 69700 | 69900 | 69100 | 2343 |
| 256 | 20231023 | 144900 | 13541326000 | 69800 | 69200 | 69800 | 69100 | 358 |
| 257 | 20231023 | 144800 | 13516481500 | 69100 | 69400 | 69400 | 69100 | 987 |
| 258 | 20231023 | 144700 | 13448203700 | 69400 | 69700 | 69900 | 69100 | 2371 |
| 259 | 20231023 | 144600 | 13283766000 | 69900 | 69200 | 69900 | 69200 | 1644 |
| 260 | 20231023 | 144500 | 13169250500 | 69200 | 69000 | 69200 | 68900 | 959 |
| 261 | 20231023 | 144400 | 13103040900 | 69000 | 69000 | 69100 | 68500 | 1255 |
| 262 | 20231023 | 144300 | 13016718900 | 69000 | 69100 | 69100 | 68600 | 951 |
| 263 | 20231023 | 144200 | 12951148400 | 69000 | 68800 | 69600 | 68800 | 1576 |
| 264 | 20231023 | 144100 | 12842193500 | 68500 | 68900 | 68900 | 68200 | 1916 |
| 265 | 20231023 | 144000 | 12710879000 | 68900 | 69200 | 69300 | 68000 | 3643 |
| 266 | 20231023 | 143900 | 12460784000 | 69300 | 67900 | 70500 | 67900 | 10351 |
| 267 | 20231023 | 143800 | 11740331200 | 67800 | 67000 | 67800 | 67000 | 2141 |
| 268 | 20231023 | 143700 | 11595955800 | 67100 | 67100 | 67100 | 67000 | 229 |
| 269 | 20231023 | 143600 | 11580595900 | 67100 | 66700 | 67100 | 66700 | 1210 |
| 270 | 20231023 | 143500 | 11499590500 | 66700 | 66600 | 66700 | 66200 | 763 |
| 271 | 20231023 | 143400 | 11449015200 | 66200 | 66600 | 66800 | 66200 | 1240 |
| 272 | 20231023 | 143300 | 11366546300 | 66600 | 66500 | 66700 | 66500 | 462 |
| 273 | 20231023 | 143200 | 11335788700 | 66500 | 66300 | 66500 | 66200 | 932 |
| 274 | 20231023 | 143100 | 11273996000 | 66400 | 66500 | 66500 | 66300 | 651 |
| 275 | 20231023 | 143000 | 11230790800 | 66500 | 66600 | 66700 | 66500 | 1169 |
| 276 | 20231023 | 142900 | 11152981900 | 66600 | 66700 | 66900 | 66500 | 497 |
| 277 | 20231023 | 142800 | 11119837800 | 66900 | 66700 | 66900 | 66200 | 796 |
| 278 | 20231023 | 142700 | 11066926100 | 66700 | 66400 | 66700 | 66300 | 113 |
| 279 | 20231023 | 142600 | 11059418800 | 66300 | 66800 | 66800 | 66300 | 1368 |
| 280 | 20231023 | 142500 | 10968621300 | 66800 | 66600 | 66900 | 66300 | 879 |
| 281 | 20231023 | 142400 | 10910161700 | 66700 | 66800 | 66900 | 66500 | 1428 |
| 282 | 20231023 | 142300 | 10814926600 | 66800 | 66800 | 66800 | 66800 | 271 |
| 283 | 20231023 | 142200 | 10796823800 | 66700 | 66800 | 67100 | 66700 | 427 |
| 284 | 20231023 | 142100 | 10768303500 | 66800 | 67200 | 67200 | 66800 | 739 |
| 285 | 20231023 | 142000 | 10718830900 | 67200 | 67000 | 67200 | 66900 | 663 |
| 286 | 20231023 | 141900 | 10674401900 | 67000 | 67500 | 67500 | 67000 | 1325 |
| 287 | 20231023 | 141800 | 10585323300 | 67500 | 67400 | 67700 | 67400 | 135 |
| 288 | 20231023 | 141700 | 10576206000 | 67400 | 67500 | 67500 | 67300 | 234 |
| 289 | 20231023 | 141600 | 10560440100 | 67500 | 67400 | 67500 | 67400 | 148 |
| 290 | 20231023 | 141500 | 10550464500 | 67400 | 67400 | 67800 | 67400 | 58 |
| 291 | 20231023 | 141400 | 10546551300 | 67300 | 67700 | 67700 | 67100 | 1680 |
| 292 | 20231023 | 141300 | 10433585800 | 67600 | 67800 | 67900 | 67600 | 388 |
| 293 | 20231023 | 141200 | 10407281800 | 67900 | 67800 | 67900 | 67800 | 315 |
| 294 | 20231023 | 141100 | 10385907000 | 67800 | 67800 | 67900 | 67800 | 114 |
| 295 | 20231023 | 141000 | 10378175500 | 67900 | 67700 | 67900 | 67700 | 457 |
| 296 | 20231023 | 140900 | 10347164500 | 67600 | 67500 | 67700 | 67500 | 367 |
| 297 | 20231023 | 140800 | 10322358300 | 67500 | 67600 | 67600 | 67500 | 198 |
| 298 | 20231023 | 140700 | 10308987300 | 67500 | 67600 | 67600 | 67500 | 41 |
| 299 | 20231023 | 140600 | 10306217500 | 67700 | 67700 | 67800 | 67500 | 604 |
| 300 | 20231023 | 140500 | 10265404100 | 67700 | 67800 | 67800 | 67600 | 334 |
| 301 | 20231023 | 140400 | 10242777700 | 67600 | 67800 | 67800 | 67500 | 634 |
| 302 | 20231023 | 140300 | 10199937700 | 67800 | 67500 | 67800 | 67500 | 563 |
| 303 | 20231023 | 140200 | 10161849100 | 67500 | 67200 | 67800 | 67000 | 2969 |
| 304 | 20231023 | 140100 | 9961766600 | 67100 | 67200 | 67200 | 67100 | 162 |
| 305 | 20231023 | 140000 | 9950890800 | 67200 | 67400 | 67400 | 67000 | 2306 |
| 306 | 20231023 | 135900 | 9796055300 | 67400 | 67500 | 67500 | 67400 | 550 |
| 307 | 20231023 | 135800 | 9758964300 | 67600 | 67500 | 67700 | 67500 | 197 |
| 308 | 20231023 | 135700 | 9745648900 | 67500 | 67500 | 67600 | 67500 | 358 |
| 309 | 20231023 | 135600 | 9721478500 | 67500 | 67500 | 67600 | 67500 | 444 |
| 310 | 20231023 | 135500 | 9691479800 | 67600 | 67500 | 67600 | 67500 | 283 |
| 311 | 20231023 | 135400 | 9672363900 | 67500 | 67500 | 67600 | 67500 | 215 |
| 312 | 20231023 | 135300 | 9657850500 | 67700 | 67700 | 67700 | 67500 | 285 |
| 313 | 20231023 | 135200 | 9638569800 | 67700 | 67500 | 67700 | 67300 | 1170 |
| 314 | 20231023 | 135100 | 9559702500 | 67500 | 67900 | 67900 | 67500 | 3058 |
| 315 | 20231023 | 135000 | 9353176700 | 67700 | 67700 | 67900 | 67700 | 112 |
| 316 | 20231023 | 134900 | 9345590900 | 67800 | 67700 | 67900 | 67700 | 276 |
| 317 | 20231023 | 134800 | 9326885800 | 67700 | 67800 | 67900 | 67700 | 195 |
| 318 | 20231023 | 134700 | 9313664200 | 67800 | 68100 | 68100 | 67800 | 594 |
| 319 | 20231023 | 134600 | 9273362200 | 68200 | 68000 | 68200 | 67900 | 111 |
| 320 | 20231023 | 134500 | 9265804000 | 68200 | 67900 | 68200 | 67900 | 202 |
| 321 | 20231023 | 134400 | 9252039000 | 67900 | 68200 | 68200 | 67900 | 114 |
| 322 | 20231023 | 134300 | 9244297400 | 68000 | 68000 | 68300 | 67900 | 162 |
| 323 | 20231023 | 134200 | 9233284700 | 67900 | 68200 | 68400 | 67900 | 145 |
| 324 | 20231023 | 134100 | 9223425100 | 68100 | 68000 | 68100 | 67900 | 340 |
| 325 | 20231023 | 134000 | 9200317900 | 67900 | 67900 | 68000 | 67800 | 85 |
| 326 | 20231023 | 133900 | 9194548700 | 67900 | 68000 | 68100 | 67800 | 309 |
| 327 | 20231023 | 133800 | 9173545600 | 68100 | 67900 | 68100 | 67900 | 186 |
| 328 | 20231023 | 133700 | 9160903900 | 67900 | 68000 | 68000 | 67900 | 112 |
| 329 | 20231023 | 133600 | 9153297200 | 68100 | 68100 | 68100 | 68000 | 73 |
| 330 | 20231023 | 133500 | 9148331400 | 68100 | 68200 | 68200 | 68000 | 163 |
| 331 | 20231023 | 133400 | 9137245100 | 68100 | 68300 | 68400 | 68100 | 1091 |
| 332 | 20231023 | 133300 | 9062893900 | 68300 | 68600 | 68600 | 68200 | 153 |
| 333 | 20231023 | 133200 | 9052410700 | 68300 | 68400 | 68400 | 68200 | 262 |
| 334 | 20231023 | 133100 | 9034532100 | 68400 | 68400 | 68400 | 68400 | 388 |
| 335 | 20231023 | 133000 | 9007992900 | 68300 | 68500 | 68500 | 68300 | 217 |
| 336 | 20231023 | 132900 | 8993153900 | 68400 | 68500 | 68500 | 68400 | 584 |
| 337 | 20231023 | 132800 | 8953153700 | 68600 | 68500 | 68600 | 68500 | 124 |
| 338 | 20231023 | 132700 | 8944652900 | 68600 | 68600 | 68600 | 68600 | 269 |
| 339 | 20231023 | 132600 | 8926199500 | 68600 | 68700 | 68700 | 68600 | 44 |
| 340 | 20231023 | 132500 | 8923180200 | 68600 | 68700 | 68800 | 68600 | 57 |
| 341 | 20231023 | 132400 | 8919263800 | 68700 | 68700 | 68800 | 68700 | 37 |
| 342 | 20231023 | 132300 | 8916721800 | 68600 | 68600 | 68600 | 68500 | 43 |
| 343 | 20231023 | 132200 | 8913774400 | 68500 | 68500 | 68800 | 68500 | 345 |
| 344 | 20231023 | 132100 | 8890121200 | 68500 | 68700 | 68700 | 68500 | 451 |
| 345 | 20231023 | 132000 | 8859197000 | 68900 | 68800 | 68900 | 68700 | 299 |
| 346 | 20231023 | 131900 | 8838650500 | 68800 | 68800 | 68800 | 68800 | 56 |
| 347 | 20231023 | 131800 | 8834797700 | 68900 | 68800 | 68900 | 68800 | 146 |
| 348 | 20231023 | 131700 | 8824746300 | 68800 | 68900 | 68900 | 68800 | 459 |
| 349 | 20231023 | 131600 | 8793156200 | 68900 | 68900 | 68900 | 68800 | 76 |
| 350 | 20231023 | 131500 | 8787921600 | 68900 | 68800 | 68900 | 68800 | 30 |
| 351 | 20231023 | 131400 | 8785857500 | 68800 | 68800 | 68800 | 68700 | 208 |
| 352 | 20231023 | 131300 | 8771557100 | 68800 | 68800 | 68900 | 68800 | 323 |
| 353 | 20231023 | 131200 | 8749316000 | 68900 | 68700 | 68900 | 68700 | 595 |
| 354 | 20231023 | 131100 | 8708391600 | 68700 | 68600 | 68700 | 68600 | 676 |
| 355 | 20231023 | 131000 | 8661962700 | 68700 | 68400 | 68700 | 68400 | 435 |
| 356 | 20231023 | 130900 | 8632171100 | 68400 | 68200 | 68400 | 68200 | 171 |
| 357 | 20231023 | 130800 | 8620494600 | 68200 | 68300 | 68300 | 68200 | 84 |
| 358 | 20231023 | 130700 | 8614761000 | 68300 | 68000 | 68300 | 67900 | 534 |
| 359 | 20231023 | 130600 | 8578431400 | 68000 | 67900 | 68000 | 67900 | 117 |
| 360 | 20231023 | 130500 | 8570486100 | 67800 | 67800 | 67900 | 67800 | 150 |
| 361 | 20231023 | 130400 | 8560315200 | 67900 | 67800 | 67900 | 67700 | 270 |
| 362 | 20231023 | 130300 | 8542011300 | 67900 | 67600 | 67900 | 67500 | 1287 |
| 363 | 20231023 | 130200 | 8454963000 | 67600 | 67700 | 67700 | 67600 | 999 |
| 364 | 20231023 | 130100 | 8387412500 | 67900 | 68000 | 68000 | 67700 | 1287 |
| 365 | 20231023 | 130000 | 8300126600 | 68100 | 68100 | 68100 | 68000 | 384 |
| 366 | 20231023 | 125900 | 8274009400 | 68100 | 68200 | 68200 | 68100 | 71 |
| 367 | 20231023 | 125800 | 8269169800 | 68200 | 68100 | 68200 | 68000 | 192 |
| 368 | 20231023 | 125700 | 8256099700 | 68200 | 68200 | 68200 | 68100 | 30 |
| 369 | 20231023 | 125600 | 8254054200 | 68200 | 67900 | 68200 | 67900 | 215 |
| 370 | 20231023 | 125500 | 8239433400 | 67900 | 68200 | 68200 | 67900 | 261 |
| 371 | 20231023 | 125400 | 8221702800 | 67900 | 67900 | 68200 | 67900 | 281 |
| 372 | 20231023 | 125300 | 8202596400 | 67900 | 67900 | 68000 | 67800 | 211 |
| 373 | 20231023 | 125200 | 8188262100 | 68000 | 68000 | 68100 | 67800 | 811 |
| 374 | 20231023 | 125100 | 8133165000 | 68000 | 68400 | 68500 | 67900 | 3704 |
| 375 | 20231023 | 125000 | 7881334700 | 68500 | 68300 | 68500 | 68200 | 75 |
| 376 | 20231023 | 124900 | 7876211500 | 68300 | 68200 | 68300 | 68200 | 139 |
| 377 | 20231023 | 124800 | 7866731000 | 68200 | 68300 | 68300 | 68200 | 818 |
| 378 | 20231023 | 124700 | 7810942200 | 68300 | 68300 | 68300 | 68300 | 198 |
| 379 | 20231023 | 124600 | 7797418800 | 68400 | 68500 | 68500 | 68300 | 467 |
| 380 | 20231023 | 124500 | 7765477500 | 68500 | 68600 | 68600 | 68500 | 1202 |
| 381 | 20231023 | 124400 | 7683140100 | 68600 | 68700 | 68700 | 68600 | 147 |
| 382 | 20231023 | 124300 | 7673055100 | 68500 | 68800 | 68800 | 68500 | 183 |
| 383 | 20231023 | 124200 | 7660499000 | 68800 | 68500 | 68900 | 68500 | 76 |
| 384 | 20231023 | 124100 | 7655282800 | 68600 | 68600 | 68600 | 68600 | 109 |
| 385 | 20231023 | 124000 | 7647805400 | 68600 | 68600 | 68600 | 68600 | 276 |
| 386 | 20231023 | 123900 | 7628871800 | 68600 | 68800 | 68800 | 68600 | 83 |
| 387 | 20231023 | 123800 | 7623175400 | 68800 | 68800 | 68900 | 68700 | 114 |
| 388 | 20231023 | 123700 | 7615336000 | 68700 | 68700 | 68800 | 68600 | 226 |
| 389 | 20231023 | 123600 | 7599811800 | 68700 | 68700 | 68700 | 68600 | 412 |
| 390 | 20231023 | 123500 | 7571508700 | 68600 | 68700 | 68700 | 68600 | 24 |
| 391 | 20231023 | 123400 | 7569860100 | 68600 | 68700 | 68700 | 68500 | 293 |
| 392 | 20231023 | 123300 | 7549768200 | 68700 | 68600 | 68700 | 68600 | 62 |
| 393 | 20231023 | 123200 | 7545514800 | 68800 | 68500 | 68800 | 68500 | 206 |
| 394 | 20231023 | 123100 | 7531386500 | 68500 | 68700 | 68700 | 68500 | 926 |
| 395 | 20231023 | 123000 | 7467946400 | 68700 | 68500 | 68700 | 68500 | 169 |
| 396 | 20231023 | 122900 | 7456365900 | 68500 | 68800 | 68800 | 68500 | 2019 |
| 397 | 20231023 | 122800 | 7317907600 | 68800 | 68800 | 68800 | 68700 | 608 |
| 398 | 20231023 | 122700 | 7276113700 | 68800 | 68800 | 68800 | 68700 | 274 |
| 399 | 20231023 | 122600 | 7257287700 | 68800 | 69100 | 69100 | 68800 | 4475 |
| 400 | 20231023 | 122500 | 6948653700 | 69200 | 69200 | 69200 | 69100 | 50 |
| 401 | 20231023 | 122400 | 6945196000 | 69200 | 69200 | 69200 | 69200 | 43 |
| 402 | 20231023 | 122300 | 6942220400 | 69200 | 69200 | 69200 | 69100 | 376 |
| 403 | 20231023 | 122200 | 6916211800 | 69300 | 69300 | 69300 | 69300 | 143 |
| 404 | 20231023 | 122100 | 6906301900 | 69300 | 69300 | 69300 | 69300 | 28 |
| 405 | 20231023 | 122000 | 6904361500 | 69400 | 69300 | 69400 | 69300 | 70 |
| 406 | 20231023 | 121900 | 6899509500 | 69300 | 69400 | 69400 | 69300 | 21 |
| 407 | 20231023 | 121800 | 6898052200 | 69400 | 69500 | 69500 | 69400 | 65 |
| 408 | 20231023 | 121700 | 6893538600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 409 | 20231023 | 121600 | 6893538600 | 69500 | 69600 | 69600 | 69400 | 197 |
| 410 | 20231023 | 121500 | 6879840700 | 69600 | 69700 | 69700 | 69500 | 65 |
| 411 | 20231023 | 121400 | 6875319800 | 69700 | 69400 | 69700 | 69400 | 427 |
| 412 | 20231023 | 121300 | 6845586800 | 69400 | 69200 | 69400 | 69200 | 141 |
| 413 | 20231023 | 121200 | 6835826200 | 69300 | 69400 | 69400 | 69200 | 158 |
| 414 | 20231023 | 121100 | 6824878400 | 69500 | 69500 | 69500 | 69500 | 45 |
| 415 | 20231023 | 121000 | 6821750900 | 69500 | 69400 | 69500 | 69400 | 161 |
| 416 | 20231023 | 120900 | 6810569300 | 69300 | 69300 | 69400 | 69300 | 84 |
| 417 | 20231023 | 120800 | 6804748000 | 69300 | 69300 | 69400 | 69300 | 25 |
| 418 | 20231023 | 120700 | 6803014600 | 69300 | 69300 | 69400 | 69300 | 29 |
| 419 | 20231023 | 120600 | 6801004200 | 69300 | 69300 | 69300 | 69300 | 46 |
| 420 | 20231023 | 120500 | 6797816400 | 69300 | 69300 | 69300 | 69300 | 62 |
| 421 | 20231023 | 120400 | 6793519800 | 69300 | 69400 | 69400 | 69300 | 65 |
| 422 | 20231023 | 120300 | 6789014200 | 69400 | 69300 | 69400 | 69300 | 25 |
| 423 | 20231023 | 120200 | 6787281200 | 69300 | 69300 | 69300 | 69200 | 27 |
| 424 | 20231023 | 120100 | 6785410200 | 69300 | 69300 | 69500 | 69200 | 269 |
| 425 | 20231023 | 120000 | 6766776200 | 69300 | 69300 | 69300 | 69300 | 42 |
| 426 | 20231023 | 115900 | 6763865600 | 69300 | 69400 | 69400 | 69300 | 49 |
| 427 | 20231023 | 115800 | 6760468200 | 69400 | 69300 | 69400 | 69300 | 11 |
| 428 | 20231023 | 115700 | 6759705800 | 69400 | 69400 | 69400 | 69300 | 97 |
| 429 | 20231023 | 115600 | 6752981600 | 69400 | 69300 | 69400 | 69300 | 44 |
| 430 | 20231023 | 115500 | 6749931600 | 69200 | 69200 | 69200 | 69200 | 298 |
| 431 | 20231023 | 115400 | 6729310000 | 69500 | 69400 | 69500 | 69200 | 589 |
| 432 | 20231023 | 115300 | 6688498800 | 69400 | 69600 | 69600 | 69400 | 241 |
| 433 | 20231023 | 115200 | 6671756300 | 69500 | 69500 | 69500 | 69500 | 152 |
| 434 | 20231023 | 115100 | 6661192300 | 69600 | 69500 | 69600 | 69500 | 60 |
| 435 | 20231023 | 115000 | 6657018500 | 69500 | 69500 | 69600 | 69500 | 210 |
| 436 | 20231023 | 114900 | 6642422700 | 69700 | 69700 | 69700 | 69600 | 91 |
| 437 | 20231023 | 114800 | 6636081500 | 69700 | 69700 | 69700 | 69700 | 10 |
| 438 | 20231023 | 114700 | 6635384500 | 69600 | 69500 | 69600 | 69500 | 23 |
| 439 | 20231023 | 114600 | 6633785700 | 69600 | 69600 | 69600 | 69600 | 174 |
| 440 | 20231023 | 114500 | 6621675300 | 69700 | 69600 | 69700 | 69600 | 11 |
| 441 | 20231023 | 114400 | 6620908700 | 69600 | 69600 | 69600 | 69600 | 139 |
| 442 | 20231023 | 114300 | 6611234300 | 69700 | 69700 | 69700 | 69700 | 34 |
| 443 | 20231023 | 114200 | 6608864500 | 69700 | 69800 | 69900 | 69700 | 29 |
| 444 | 20231023 | 114100 | 6606839500 | 69800 | 69800 | 69800 | 69800 | 16 |
| 445 | 20231023 | 114000 | 6605722700 | 69700 | 69700 | 69700 | 69700 | 49 |
| 446 | 20231023 | 113900 | 6602307400 | 69700 | 69700 | 69700 | 69600 | 199 |
| 447 | 20231023 | 113800 | 6588443800 | 70000 | 69900 | 70000 | 69700 | 159 |
| 448 | 20231023 | 113700 | 6577331400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 449 | 20231023 | 113600 | 6577331400 | 69900 | 69900 | 69900 | 69900 | 52 |
| 450 | 20231023 | 113500 | 6573696600 | 70000 | 69700 | 70000 | 69700 | 111 |
| 451 | 20231023 | 113400 | 6565942300 | 69700 | 69700 | 69700 | 69700 | 60 |
| 452 | 20231023 | 113300 | 6561760300 | 69700 | 69700 | 70000 | 69700 | 114 |
| 453 | 20231023 | 113200 | 6553789500 | 69700 | 69800 | 69800 | 69700 | 120 |
| 454 | 20231023 | 113100 | 6545424600 | 69900 | 70000 | 70000 | 69600 | 39 |
| 455 | 20231023 | 113000 | 6542703900 | 69600 | 69500 | 70100 | 69500 | 112 |
| 456 | 20231023 | 112900 | 6534870800 | 69500 | 69600 | 69600 | 69500 | 35 |
| 457 | 20231023 | 112800 | 6532436300 | 69500 | 69600 | 69600 | 69500 | 236 |
| 458 | 20231023 | 112700 | 6516022600 | 69600 | 69600 | 69600 | 69600 | 112 |
| 459 | 20231023 | 112600 | 6508227400 | 69500 | 69600 | 69600 | 69500 | 129 |
| 460 | 20231023 | 112500 | 6499260800 | 69600 | 69600 | 69600 | 69600 | 99 |
| 461 | 20231023 | 112400 | 6492370400 | 69700 | 69700 | 69700 | 69700 | 97 |
| 462 | 20231023 | 112300 | 6485609500 | 69700 | 69700 | 69700 | 69700 | 152 |
| 463 | 20231023 | 112200 | 6475015100 | 69800 | 70100 | 70100 | 69800 | 78 |
| 464 | 20231023 | 112100 | 6469557400 | 70100 | 69700 | 70100 | 69700 | 176 |
| 465 | 20231023 | 112000 | 6457257700 | 69700 | 70100 | 70100 | 69700 | 706 |
| 466 | 20231023 | 111900 | 6407969200 | 70000 | 70000 | 70000 | 70000 | 52 |
| 467 | 20231023 | 111800 | 6404329200 | 70000 | 69800 | 70000 | 69800 | 129 |
| 468 | 20231023 | 111700 | 6395317900 | 69800 | 70000 | 70000 | 69800 | 205 |
| 469 | 20231023 | 111600 | 6380991000 | 70000 | 70000 | 70100 | 70000 | 512 |
| 470 | 20231023 | 111500 | 6345150000 | 70000 | 70100 | 70100 | 70000 | 434 |
| 471 | 20231023 | 111400 | 6314728800 | 70100 | 70200 | 70200 | 70100 | 135 |
| 472 | 20231023 | 111300 | 6305254900 | 70200 | 70200 | 70200 | 70200 | 20 |
| 473 | 20231023 | 111200 | 6303850900 | 70100 | 70100 | 70100 | 70100 | 17 |
| 474 | 20231023 | 111100 | 6302659200 | 70100 | 70100 | 70300 | 70100 | 70 |
| 475 | 20231023 | 111000 | 6297749500 | 70100 | 70100 | 70100 | 70000 | 73 |
| 476 | 20231023 | 110900 | 6292632400 | 70000 | 70200 | 70200 | 70000 | 209 |
| 477 | 20231023 | 110800 | 6277995800 | 70200 | 70200 | 70300 | 70200 | 107 |
| 478 | 20231023 | 110700 | 6270483700 | 70200 | 70300 | 70300 | 70200 | 110 |
| 479 | 20231023 | 110600 | 6262753100 | 70300 | 70300 | 70300 | 70000 | 219 |
| 480 | 20231023 | 110500 | 6247411900 | 70300 | 70200 | 70300 | 70200 | 37 |
| 481 | 20231023 | 110400 | 6244813800 | 70200 | 70200 | 70200 | 70100 | 67 |
| 482 | 20231023 | 110300 | 6240113300 | 70300 | 70100 | 70300 | 70100 | 18 |
| 483 | 20231023 | 110200 | 6238849700 | 70300 | 70200 | 70300 | 70200 | 61 |
| 484 | 20231023 | 110100 | 6234564700 | 70200 | 70100 | 70200 | 70000 | 225 |
| 485 | 20231023 | 110000 | 6218790300 | 70100 | 70100 | 70100 | 70000 | 61 |
| 486 | 20231023 | 105900 | 6214518900 | 70100 | 70100 | 70100 | 70000 | 125 |
| 487 | 20231023 | 105800 | 6205756600 | 70100 | 70100 | 70100 | 69900 | 106 |
| 488 | 20231023 | 105700 | 6198337300 | 70100 | 70100 | 70100 | 70000 | 115 |
| 489 | 20231023 | 105600 | 6190286600 | 70100 | 70100 | 70100 | 70100 | 7 |
| 490 | 20231023 | 105500 | 6189795900 | 70000 | 69900 | 70000 | 69800 | 288 |
| 491 | 20231023 | 105400 | 6169670600 | 70000 | 70100 | 70200 | 70000 | 126 |
| 492 | 20231023 | 105300 | 6160844900 | 70100 | 70100 | 70100 | 70100 | 13 |
| 493 | 20231023 | 105200 | 6159933600 | 70100 | 69900 | 70100 | 69900 | 43 |
| 494 | 20231023 | 105100 | 6156925900 | 70100 | 70100 | 70100 | 70000 | 56 |
| 495 | 20231023 | 105000 | 6153002900 | 70000 | 70000 | 70000 | 70000 | 14 |
| 496 | 20231023 | 104900 | 6152022900 | 70000 | 70000 | 70000 | 70000 | 12 |
| 497 | 20231023 | 104800 | 6151182900 | 70000 | 70100 | 70200 | 70000 | 105 |
| 498 | 20231023 | 104700 | 6143824800 | 70100 | 70200 | 70200 | 70100 | 46 |
| 499 | 20231023 | 104600 | 6140598800 | 70200 | 69900 | 70200 | 69900 | 32 |
| 500 | 20231023 | 104500 | 6138356700 | 69900 | 69800 | 69900 | 69800 | 264 |
| 501 | 20231023 | 104400 | 6119929400 | 69900 | 70100 | 70100 | 69800 | 257 |
| 502 | 20231023 | 104300 | 6101968700 | 70100 | 70100 | 70100 | 69900 | 204 |
| 503 | 20231023 | 104200 | 6087698700 | 70100 | 70100 | 70100 | 70100 | 44 |
| 504 | 20231023 | 104100 | 6084614300 | 70100 | 70000 | 70100 | 70000 | 17 |
| 505 | 20231023 | 104000 | 6083423500 | 70200 | 69800 | 70300 | 69800 | 2570 |
| 506 | 20231023 | 103900 | 5903737600 | 69700 | 69800 | 69800 | 69700 | 49 |
| 507 | 20231023 | 103800 | 5900317800 | 69800 | 69800 | 69800 | 69700 | 97 |
| 508 | 20231023 | 103700 | 5893548900 | 69800 | 69800 | 69800 | 69800 | 35 |
| 509 | 20231023 | 103600 | 5891105900 | 69700 | 69800 | 69800 | 69700 | 66 |
| 510 | 20231023 | 103500 | 5886501900 | 69700 | 69600 | 69700 | 69500 | 51 |
| 511 | 20231023 | 103400 | 5882952000 | 69700 | 69600 | 69700 | 69600 | 53 |
| 512 | 20231023 | 103300 | 5879260900 | 69600 | 69700 | 69700 | 69500 | 204 |
| 513 | 20231023 | 103200 | 5865070600 | 69800 | 69600 | 69800 | 69600 | 159 |
| 514 | 20231023 | 103100 | 5853989400 | 69600 | 69600 | 69600 | 69500 | 206 |
| 515 | 20231023 | 103000 | 5839661800 | 69600 | 69700 | 69700 | 69500 | 46 |
| 516 | 20231023 | 102900 | 5836460800 | 69600 | 69700 | 69800 | 69600 | 159 |
| 517 | 20231023 | 102800 | 5825388500 | 69800 | 69700 | 69800 | 69500 | 150 |
| 518 | 20231023 | 102700 | 5814959400 | 69700 | 69500 | 69700 | 69500 | 160 |
| 519 | 20231023 | 102600 | 5803808800 | 69500 | 69400 | 69500 | 69400 | 86 |
| 520 | 20231023 | 102500 | 5797836800 | 69400 | 69500 | 69500 | 69400 | 86 |
| 521 | 20231023 | 102400 | 5791862700 | 69800 | 69400 | 69800 | 69400 | 45 |
| 522 | 20231023 | 102300 | 5788730100 | 69300 | 69300 | 69300 | 69200 | 348 |
| 523 | 20231023 | 102200 | 5764624400 | 69300 | 69400 | 69400 | 69300 | 533 |
| 524 | 20231023 | 102100 | 5727672400 | 69800 | 69800 | 69800 | 69400 | 1668 |
| 525 | 20231023 | 102000 | 5611460500 | 69900 | 69700 | 69900 | 69700 | 268 |
| 526 | 20231023 | 101900 | 5592748000 | 69800 | 69800 | 69900 | 69600 | 162 |
| 527 | 20231023 | 101800 | 5581444400 | 69900 | 69600 | 69900 | 69600 | 338 |
| 528 | 20231023 | 101700 | 5557898800 | 69600 | 69700 | 69700 | 69500 | 132 |
| 529 | 20231023 | 101600 | 5548712100 | 69700 | 69200 | 69700 | 69200 | 33 |
| 530 | 20231023 | 101500 | 5546417400 | 69100 | 69200 | 69200 | 69100 | 518 |
| 531 | 20231023 | 101400 | 5510607700 | 69100 | 69700 | 69700 | 69100 | 472 |
| 532 | 20231023 | 101300 | 5477871200 | 69600 | 69200 | 69700 | 69200 | 176 |
| 533 | 20231023 | 101200 | 5465678100 | 69200 | 69100 | 69300 | 69100 | 335 |
| 534 | 20231023 | 101100 | 5442517800 | 69300 | 69300 | 69300 | 69100 | 526 |
| 535 | 20231023 | 101000 | 5406119500 | 69200 | 69100 | 69200 | 69100 | 334 |
| 536 | 20231023 | 100900 | 5383026700 | 69100 | 69400 | 69500 | 69100 | 631 |
| 537 | 20231023 | 100800 | 5339378500 | 69200 | 69600 | 69600 | 69200 | 1638 |
| 538 | 20231023 | 100700 | 5225872000 | 69600 | 69900 | 69900 | 69500 | 1203 |
| 539 | 20231023 | 100600 | 5141954800 | 69900 | 69900 | 69900 | 69900 | 9 |
| 540 | 20231023 | 100500 | 5141325700 | 69900 | 70300 | 70400 | 69900 | 509 |
| 541 | 20231023 | 100400 | 5105734100 | 70000 | 70000 | 70300 | 69900 | 262 |
| 542 | 20231023 | 100300 | 5087335100 | 70000 | 70100 | 70100 | 70000 | 160 |
| 543 | 20231023 | 100200 | 5076134800 | 70100 | 70100 | 70100 | 70100 | 19 |
| 544 | 20231023 | 100100 | 5074802900 | 70100 | 70200 | 70200 | 69900 | 706 |
| 545 | 20231023 | 100000 | 5025370600 | 70000 | 70200 | 70200 | 69900 | 276 |
| 546 | 20231023 | 095900 | 5006042000 | 70100 | 70100 | 70100 | 70000 | 179 |
| 547 | 20231023 | 095800 | 4993497800 | 70100 | 70100 | 70200 | 70000 | 547 |
| 548 | 20231023 | 095700 | 4955173100 | 70100 | 69900 | 70100 | 69900 | 423 |
| 549 | 20231023 | 095600 | 4925571700 | 69900 | 69700 | 69900 | 69700 | 42 |
| 550 | 20231023 | 095500 | 4922642300 | 69700 | 69600 | 69800 | 69500 | 271 |
| 551 | 20231023 | 095400 | 4903747600 | 69600 | 69500 | 69600 | 69300 | 834 |
| 552 | 20231023 | 095300 | 4845821300 | 69600 | 69700 | 69700 | 69600 | 727 |
| 553 | 20231023 | 095200 | 4795206500 | 69700 | 69600 | 69800 | 69600 | 441 |
| 554 | 20231023 | 095100 | 4764479700 | 69600 | 69600 | 69600 | 69500 | 482 |
| 555 | 20231023 | 095000 | 4730937500 | 69600 | 69500 | 69800 | 69500 | 166 |
| 556 | 20231023 | 094900 | 4719386400 | 69500 | 69400 | 69500 | 69400 | 361 |
| 557 | 20231023 | 094800 | 4694319500 | 69500 | 69500 | 69500 | 69400 | 624 |
| 558 | 20231023 | 094700 | 4650994800 | 69500 | 69400 | 69500 | 69400 | 101 |
| 559 | 20231023 | 094600 | 4643983500 | 69500 | 69200 | 69500 | 69200 | 661 |
| 560 | 20231023 | 094500 | 4598123300 | 69300 | 69000 | 69300 | 68900 | 2051 |
| 561 | 20231023 | 094400 | 4456557000 | 69100 | 69200 | 69200 | 69100 | 1272 |
| 562 | 20231023 | 094300 | 4368655600 | 69200 | 69600 | 69700 | 69100 | 2162 |
| 563 | 20231023 | 094200 | 4218778800 | 69500 | 70000 | 70100 | 69400 | 3272 |
| 564 | 20231023 | 094100 | 3990951500 | 70100 | 70000 | 70100 | 70000 | 127 |
| 565 | 20231023 | 094000 | 3982054800 | 70000 | 69800 | 70000 | 69800 | 357 |
| 566 | 20231023 | 093900 | 3957110200 | 69800 | 70000 | 70000 | 69700 | 238 |
| 567 | 20231023 | 093800 | 3940496000 | 70000 | 69900 | 70000 | 69800 | 850 |
| 568 | 20231023 | 093700 | 3881073200 | 70200 | 70200 | 70200 | 70000 | 175 |
| 569 | 20231023 | 093600 | 3868808000 | 70200 | 70300 | 70300 | 70200 | 277 |
| 570 | 20231023 | 093500 | 3849358300 | 70200 | 70300 | 70300 | 70100 | 593 |
| 571 | 20231023 | 093400 | 3807722500 | 70300 | 70400 | 70400 | 70300 | 162 |
| 572 | 20231023 | 093300 | 3796332100 | 70400 | 70200 | 70400 | 70200 | 187 |
| 573 | 20231023 | 093200 | 3783189300 | 70200 | 70000 | 70200 | 69900 | 281 |
| 574 | 20231023 | 093100 | 3763508300 | 70100 | 69700 | 70100 | 69600 | 546 |
| 575 | 20231023 | 093000 | 3725448700 | 69700 | 70100 | 70300 | 69600 | 3954 |
| 576 | 20231023 | 092900 | 3449673300 | 70000 | 69900 | 70300 | 69900 | 433 |
| 577 | 20231023 | 092800 | 3419383500 | 69900 | 70100 | 70500 | 69900 | 551 |
| 578 | 20231023 | 092700 | 3380778800 | 70100 | 70200 | 70200 | 70000 | 548 |
| 579 | 20231023 | 092600 | 3342404100 | 70100 | 70200 | 70500 | 70100 | 1111 |
| 580 | 20231023 | 092500 | 3264357500 | 70100 | 70000 | 70400 | 70000 | 275 |
| 581 | 20231023 | 092400 | 3245060800 | 70000 | 69900 | 70400 | 69900 | 1868 |
| 582 | 20231023 | 092300 | 3114291700 | 70000 | 70400 | 70400 | 69900 | 2781 |
| 583 | 20231023 | 092200 | 2919409500 | 70400 | 70600 | 70600 | 70400 | 263 |
| 584 | 20231023 | 092100 | 2900891600 | 70600 | 70700 | 70700 | 70600 | 259 |
| 585 | 20231023 | 092000 | 2882603300 | 70600 | 70300 | 70600 | 70200 | 1973 |
| 586 | 20231023 | 091900 | 2743939000 | 70300 | 70400 | 70400 | 70200 | 592 |
| 587 | 20231023 | 091800 | 2702316100 | 70400 | 70500 | 70600 | 70400 | 283 |
| 588 | 20231023 | 091700 | 2682374500 | 70500 | 70500 | 70700 | 70300 | 1106 |
| 589 | 20231023 | 091600 | 2604491500 | 70500 | 71000 | 71000 | 70400 | 1914 |
| 590 | 20231023 | 091500 | 2469431300 | 70900 | 71200 | 71200 | 70900 | 428 |
| 591 | 20231023 | 091400 | 2439032600 | 71200 | 71000 | 71300 | 70900 | 368 |
| 592 | 20231023 | 091300 | 2412873200 | 70900 | 71100 | 71100 | 70900 | 627 |
| 593 | 20231023 | 091200 | 2368364200 | 71100 | 71300 | 71400 | 71100 | 370 |
| 594 | 20231023 | 091100 | 2342009800 | 71300 | 71300 | 71400 | 71300 | 307 |
| 595 | 20231023 | 091000 | 2320101300 | 71400 | 71400 | 71700 | 71300 | 787 |
| 596 | 20231023 | 090900 | 2263910900 | 71300 | 71200 | 71400 | 71200 | 593 |
| 597 | 20231023 | 090800 | 2221649700 | 71100 | 70400 | 71100 | 70400 | 4881 |
| 598 | 20231023 | 090700 | 1876393000 | 70500 | 70600 | 70700 | 70500 | 1049 |
| 599 | 20231023 | 090600 | 1802386500 | 70600 | 70700 | 70800 | 70600 | 1528 |
| 600 | 20231023 | 090500 | 1694408200 | 70700 | 70900 | 71000 | 70600 | 1232 |
| 601 | 20231023 | 090400 | 1607274800 | 71000 | 69900 | 71000 | 69800 | 2814 |
| 602 | 20231023 | 090300 | 1410319800 | 70000 | 71000 | 71000 | 69800 | 6106 |
| 603 | 20231023 | 090200 | 981884800 | 71100 | 72200 | 72200 | 71000 | 2647 |
| 604 | 20231023 | 090100 | 792745800 | 72200 | 72500 | 72500 | 71900 | 1935 |
| 605 | 20231023 | 090000 | 653290200 | 72600 | 72200 | 72600 | 72000 | 9044 |