34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 193200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 3 | 20231023 | 193100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20231023 | 193000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20231023 | 192900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20231023 | 192800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20231023 | 192700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20231023 | 192600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20231023 | 192500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20231023 | 192400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20231023 | 192300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20231023 | 192200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20231023 | 192100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20231023 | 192000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20231023 | 191900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20231023 | 191800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20231023 | 191700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20231023 | 191600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20231023 | 191500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20231023 | 191400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20231023 | 191300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20231023 | 191200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20231023 | 191100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20231023 | 191000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20231023 | 190900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20231023 | 190800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20231023 | 190700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20231023 | 190600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20231023 | 190500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20231023 | 190400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20231023 | 190300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20231023 | 190200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 33 | 20231023 | 190100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20231023 | 190000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20231023 | 185900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20231023 | 185800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20231023 | 185700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20231023 | 185600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20231023 | 185500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20231023 | 185400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20231023 | 185300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20231023 | 185200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20231023 | 185100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20231023 | 185000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20231023 | 184900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20231023 | 184800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20231023 | 184700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20231023 | 184600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20231023 | 184500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20231023 | 184400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20231023 | 184300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20231023 | 184200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20231023 | 184100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20231023 | 184000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20231023 | 183900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20231023 | 183800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20231023 | 183700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20231023 | 183600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20231023 | 183500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20231023 | 183400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20231023 | 183300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20231023 | 183200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 63 | 20231023 | 183100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20231023 | 183000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20231023 | 182900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20231023 | 182800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20231023 | 182700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20231023 | 182600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20231023 | 182500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20231023 | 182400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20231023 | 182300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20231023 | 182200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20231023 | 182100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20231023 | 182000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20231023 | 181900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20231023 | 181800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20231023 | 181700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20231023 | 181600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20231023 | 181500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20231023 | 181400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20231023 | 181300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20231023 | 181200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20231023 | 181100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20231023 | 181000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20231023 | 180900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20231023 | 180800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20231023 | 180700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20231023 | 180600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20231023 | 180500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20231023 | 180400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20231023 | 180300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20231023 | 180200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 93 | 20231023 | 180100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20231023 | 180000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20231023 | 175900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20231023 | 175800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20231023 | 175700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20231023 | 175600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20231023 | 175500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20231023 | 175400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20231023 | 175300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20231023 | 175200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20231023 | 175100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20231023 | 175000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20231023 | 174900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20231023 | 174800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20231023 | 174700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20231023 | 174600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20231023 | 174500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20231023 | 174400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20231023 | 174300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20231023 | 174200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20231023 | 174100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20231023 | 174000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20231023 | 173900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20231023 | 173800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20231023 | 173700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20231023 | 173600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20231023 | 173500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20231023 | 173400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20231023 | 173300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20231023 | 173200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 123 | 20231023 | 173100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20231023 | 173000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20231023 | 172900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20231023 | 172800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20231023 | 172700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20231023 | 172600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20231023 | 172500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20231023 | 172400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20231023 | 172300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20231023 | 172200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20231023 | 172100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20231023 | 172000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20231023 | 171900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20231023 | 171800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20231023 | 171700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20231023 | 171600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20231023 | 171500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20231023 | 171400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20231023 | 171300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20231023 | 171200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20231023 | 171100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20231023 | 171000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20231023 | 170900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20231023 | 170800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20231023 | 170700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20231023 | 170600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20231023 | 170500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20231023 | 170400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20231023 | 170300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20231023 | 170200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 153 | 20231023 | 170100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20231023 | 170000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20231023 | 165900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20231023 | 165800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20231023 | 165700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20231023 | 165600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20231023 | 165500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20231023 | 165400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20231023 | 165300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20231023 | 165200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20231023 | 165100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20231023 | 165000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20231023 | 164900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20231023 | 164800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20231023 | 164700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20231023 | 164600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20231023 | 164500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20231023 | 164400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20231023 | 164300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20231023 | 164200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20231023 | 164100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20231023 | 164000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20231023 | 163900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20231023 | 163800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20231023 | 163700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20231023 | 163600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20231023 | 163500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20231023 | 163400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20231023 | 163300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20231023 | 163200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 183 | 20231023 | 163100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20231023 | 163000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20231023 | 162900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20231023 | 162800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20231023 | 162700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20231023 | 162600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20231023 | 162500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20231023 | 162400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20231023 | 162300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20231023 | 162200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 193 | 20231023 | 162100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20231023 | 162000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20231023 | 161900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20231023 | 161800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20231023 | 161700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20231023 | 161600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20231023 | 161500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20231023 | 161400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20231023 | 161300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20231023 | 161200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20231023 | 161100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 204 | 20231023 | 161000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 205 | 20231023 | 160900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 206 | 20231023 | 160800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 207 | 20231023 | 160700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 208 | 20231023 | 160600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 209 | 20231023 | 160500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 210 | 20231023 | 160400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20231023 | 160300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20231023 | 160200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 213 | 20231023 | 160100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20231023 | 160000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20231023 | 155900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20231023 | 155800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20231023 | 155700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20231023 | 155600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20231023 | 155500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20231023 | 155400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 221 | 20231023 | 155300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 222 | 20231023 | 155200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20231023 | 155100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20231023 | 155000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20231023 | 154900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20231023 | 154800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20231023 | 154700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 228 | 20231023 | 154600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 229 | 20231023 | 154500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20231023 | 154400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20231023 | 154300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20231023 | 154200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 233 | 20231023 | 154100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 234 | 20231023 | 154000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 235 | 20231023 | 153900 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 236 | 20231023 | 153800 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 237 | 20231023 | 153700 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 238 | 20231023 | 153600 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 239 | 20231023 | 153500 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 240 | 20231023 | 153400 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 241 | 20231023 | 153300 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 242 | 20231023 | 153200 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 243 | 20231023 | 153100 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 244 | 20231023 | 153000 | 35422999100 | 63500 | 63500 | 63500 | 63500 | 6249 |
| 245 | 20231023 | 152900 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 246 | 20231023 | 152800 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 247 | 20231023 | 152700 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 248 | 20231023 | 152600 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 249 | 20231023 | 152500 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 250 | 20231023 | 152400 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 251 | 20231023 | 152300 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 252 | 20231023 | 152200 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 253 | 20231023 | 152100 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 254 | 20231023 | 152000 | 35026187600 | 63600 | 63600 | 63600 | 63600 | 0 |
| 255 | 20231023 | 151900 | 35026187600 | 63600 | 63500 | 63600 | 63300 | 1232 |
| 256 | 20231023 | 151800 | 34948071700 | 63400 | 63500 | 63500 | 63300 | 880 |
| 257 | 20231023 | 151700 | 34892284300 | 63500 | 63400 | 63500 | 63200 | 875 |
| 258 | 20231023 | 151600 | 34836845200 | 63400 | 63400 | 63500 | 63200 | 847 |
| 259 | 20231023 | 151500 | 34783197200 | 63500 | 63700 | 63700 | 63400 | 1196 |
| 260 | 20231023 | 151400 | 34707269400 | 63600 | 63700 | 63700 | 63600 | 303 |
| 261 | 20231023 | 151300 | 34687989300 | 63700 | 63600 | 63700 | 63500 | 221 |
| 262 | 20231023 | 151200 | 34673933600 | 63600 | 63600 | 63600 | 63500 | 217 |
| 263 | 20231023 | 151100 | 34660150100 | 63600 | 63700 | 63800 | 63500 | 867 |
| 264 | 20231023 | 151000 | 34605007400 | 63700 | 63800 | 63800 | 63600 | 505 |
| 265 | 20231023 | 150900 | 34572835400 | 63800 | 63900 | 63900 | 63800 | 266 |
| 266 | 20231023 | 150800 | 34555842000 | 63800 | 63900 | 64000 | 63800 | 1294 |
| 267 | 20231023 | 150700 | 34473249100 | 63900 | 63900 | 63900 | 63800 | 511 |
| 268 | 20231023 | 150600 | 34440596900 | 63900 | 63800 | 63900 | 63800 | 376 |
| 269 | 20231023 | 150500 | 34416607700 | 63800 | 63800 | 63900 | 63700 | 607 |
| 270 | 20231023 | 150400 | 34377905000 | 63900 | 63700 | 63900 | 63700 | 246 |
| 271 | 20231023 | 150300 | 34362210100 | 63700 | 63700 | 63700 | 63600 | 484 |
| 272 | 20231023 | 150200 | 34331379600 | 63700 | 63900 | 63900 | 63300 | 1392 |
| 273 | 20231023 | 150100 | 34242965800 | 63800 | 63400 | 63900 | 63400 | 1759 |
| 274 | 20231023 | 150000 | 34131071400 | 63400 | 63500 | 63500 | 63400 | 240 |
| 275 | 20231023 | 145900 | 34115844600 | 63400 | 63400 | 63500 | 63400 | 92 |
| 276 | 20231023 | 145800 | 34110006700 | 63400 | 63400 | 63500 | 63400 | 718 |
| 277 | 20231023 | 145700 | 34064481500 | 63500 | 63500 | 63500 | 63400 | 398 |
| 278 | 20231023 | 145600 | 34039229700 | 63500 | 63500 | 63500 | 63400 | 267 |
| 279 | 20231023 | 145500 | 34022277300 | 63400 | 63400 | 63500 | 63400 | 79 |
| 280 | 20231023 | 145400 | 34017266700 | 63400 | 63400 | 63500 | 63400 | 64 |
| 281 | 20231023 | 145300 | 34013205400 | 63500 | 63400 | 63500 | 63400 | 279 |
| 282 | 20231023 | 145200 | 33995513000 | 63400 | 63500 | 63600 | 63400 | 346 |
| 283 | 20231023 | 145100 | 33973539900 | 63600 | 63600 | 63600 | 63600 | 245 |
| 284 | 20231023 | 145000 | 33957957900 | 63600 | 63600 | 63700 | 63500 | 794 |
| 285 | 20231023 | 144900 | 33907498000 | 63600 | 63700 | 63800 | 63600 | 761 |
| 286 | 20231023 | 144800 | 33859061900 | 63800 | 63200 | 63800 | 63200 | 6793 |
| 287 | 20231023 | 144700 | 33428299200 | 63200 | 63300 | 63300 | 63200 | 304 |
| 288 | 20231023 | 144600 | 33409085000 | 63300 | 63100 | 63300 | 63100 | 1367 |
| 289 | 20231023 | 144500 | 33322688400 | 63100 | 63200 | 63200 | 63100 | 159 |
| 290 | 20231023 | 144400 | 33312652400 | 63200 | 63100 | 63200 | 63100 | 353 |
| 291 | 20231023 | 144300 | 33290373800 | 63200 | 63200 | 63200 | 63100 | 341 |
| 292 | 20231023 | 144200 | 33268823900 | 63200 | 63200 | 63300 | 63200 | 619 |
| 293 | 20231023 | 144100 | 33229699000 | 63200 | 63300 | 63300 | 63200 | 540 |
| 294 | 20231023 | 144000 | 33195567700 | 63300 | 63300 | 63300 | 63200 | 41 |
| 295 | 20231023 | 143900 | 33192973400 | 63300 | 63200 | 63300 | 63200 | 430 |
| 296 | 20231023 | 143800 | 33165780600 | 63300 | 63200 | 63300 | 63200 | 227 |
| 297 | 20231023 | 143700 | 33151426700 | 63200 | 63400 | 63400 | 63200 | 503 |
| 298 | 20231023 | 143600 | 33119593100 | 63300 | 63400 | 63400 | 63300 | 360 |
| 299 | 20231023 | 143500 | 33096775500 | 63500 | 63500 | 63500 | 63500 | 131 |
| 300 | 20231023 | 143400 | 33088457000 | 63500 | 63600 | 63600 | 63500 | 143 |
| 301 | 20231023 | 143300 | 33079367300 | 63600 | 63600 | 63600 | 63500 | 304 |
| 302 | 20231023 | 143200 | 33060036900 | 63600 | 63500 | 63600 | 63500 | 521 |
| 303 | 20231023 | 143100 | 33026941500 | 63500 | 63400 | 63500 | 63400 | 47 |
| 304 | 20231023 | 143000 | 33023960200 | 63500 | 63400 | 63500 | 63400 | 239 |
| 305 | 20231023 | 142900 | 33008787100 | 63400 | 63500 | 63600 | 63400 | 1322 |
| 306 | 20231023 | 142800 | 32924833900 | 63500 | 63600 | 63600 | 63500 | 839 |
| 307 | 20231023 | 142700 | 32871528700 | 63600 | 63500 | 63600 | 63500 | 308 |
| 308 | 20231023 | 142600 | 32851950300 | 63500 | 63500 | 63500 | 63500 | 530 |
| 309 | 20231023 | 142500 | 32818295300 | 63500 | 63400 | 63500 | 63400 | 408 |
| 310 | 20231023 | 142400 | 32792414100 | 63400 | 63500 | 63600 | 63300 | 365 |
| 311 | 20231023 | 142300 | 32769239300 | 63500 | 63300 | 63500 | 63200 | 335 |
| 312 | 20231023 | 142200 | 32748028400 | 63200 | 63300 | 63300 | 63200 | 196 |
| 313 | 20231023 | 142100 | 32735622700 | 63300 | 63300 | 63400 | 63300 | 189 |
| 314 | 20231023 | 142000 | 32723648800 | 63300 | 63100 | 63300 | 63100 | 1250 |
| 315 | 20231023 | 141900 | 32644709300 | 63100 | 63200 | 63300 | 63100 | 287 |
| 316 | 20231023 | 141800 | 32626571000 | 63200 | 63300 | 63300 | 63100 | 734 |
| 317 | 20231023 | 141700 | 32580222700 | 63300 | 63400 | 63400 | 63200 | 1519 |
| 318 | 20231023 | 141600 | 32484159200 | 63400 | 63300 | 63500 | 63300 | 563 |
| 319 | 20231023 | 141500 | 32448486200 | 63300 | 63500 | 63500 | 63300 | 2138 |
| 320 | 20231023 | 141400 | 32312987600 | 63600 | 63600 | 63600 | 63600 | 25 |
| 321 | 20231023 | 141300 | 32311397600 | 63600 | 63500 | 63600 | 63500 | 480 |
| 322 | 20231023 | 141200 | 32280914500 | 63600 | 63700 | 63700 | 63500 | 581 |
| 323 | 20231023 | 141100 | 32243966800 | 63700 | 63700 | 63700 | 63600 | 246 |
| 324 | 20231023 | 141000 | 32228303000 | 63700 | 63700 | 63700 | 63600 | 459 |
| 325 | 20231023 | 140900 | 32199087300 | 63700 | 64000 | 64000 | 63700 | 594 |
| 326 | 20231023 | 140800 | 32161202000 | 64000 | 64000 | 64000 | 64000 | 126 |
| 327 | 20231023 | 140700 | 32153138000 | 64000 | 64000 | 64000 | 63900 | 878 |
| 328 | 20231023 | 140600 | 32096963600 | 64000 | 63800 | 64000 | 63800 | 407 |
| 329 | 20231023 | 140500 | 32070944500 | 63800 | 63800 | 63800 | 63800 | 424 |
| 330 | 20231023 | 140400 | 32043893300 | 63800 | 63800 | 63800 | 63700 | 47 |
| 331 | 20231023 | 140300 | 32040897600 | 63700 | 63800 | 63900 | 63700 | 251 |
| 332 | 20231023 | 140200 | 32024887500 | 63700 | 63600 | 63900 | 63500 | 1881 |
| 333 | 20231023 | 140100 | 31905171100 | 63500 | 63600 | 63600 | 63500 | 245 |
| 334 | 20231023 | 140000 | 31889612400 | 63500 | 63600 | 63600 | 63500 | 315 |
| 335 | 20231023 | 135900 | 31869605600 | 63600 | 63600 | 63600 | 63500 | 573 |
| 336 | 20231023 | 135800 | 31833165800 | 63700 | 63600 | 63700 | 63600 | 67 |
| 337 | 20231023 | 135700 | 31828904500 | 63600 | 63600 | 63600 | 63600 | 684 |
| 338 | 20231023 | 135600 | 31785402100 | 63600 | 63600 | 63700 | 63600 | 129 |
| 339 | 20231023 | 135500 | 31777194200 | 63600 | 63600 | 63700 | 63600 | 88 |
| 340 | 20231023 | 135400 | 31771596000 | 63700 | 63600 | 63700 | 63600 | 499 |
| 341 | 20231023 | 135300 | 31739837500 | 63600 | 63600 | 63700 | 63600 | 65 |
| 342 | 20231023 | 135200 | 31735698700 | 63700 | 63500 | 63700 | 63500 | 366 |
| 343 | 20231023 | 135100 | 31712420800 | 63600 | 63500 | 63600 | 63500 | 679 |
| 344 | 20231023 | 135000 | 31669277800 | 63600 | 63500 | 63600 | 63500 | 764 |
| 345 | 20231023 | 134900 | 31620718600 | 63600 | 63600 | 63800 | 63500 | 890 |
| 346 | 20231023 | 134800 | 31564091600 | 63600 | 63600 | 63700 | 63600 | 287 |
| 347 | 20231023 | 134700 | 31545816500 | 63800 | 63900 | 63900 | 63500 | 3580 |
| 348 | 20231023 | 134600 | 31317856500 | 63900 | 64100 | 64100 | 63900 | 720 |
| 349 | 20231023 | 134500 | 31271755100 | 64100 | 64100 | 64200 | 64100 | 181 |
| 350 | 20231023 | 134400 | 31260152900 | 64100 | 64100 | 64200 | 64100 | 17 |
| 351 | 20231023 | 134300 | 31259063000 | 64100 | 64300 | 64300 | 64100 | 774 |
| 352 | 20231023 | 134200 | 31209324100 | 64300 | 64300 | 64300 | 64300 | 129 |
| 353 | 20231023 | 134100 | 31201029400 | 64300 | 64200 | 64300 | 64100 | 293 |
| 354 | 20231023 | 134000 | 31182204200 | 64200 | 63900 | 64200 | 63900 | 2218 |
| 355 | 20231023 | 133900 | 31040258400 | 64000 | 63900 | 64000 | 63900 | 601 |
| 356 | 20231023 | 133800 | 31001850500 | 63900 | 64000 | 64000 | 63900 | 39 |
| 357 | 20231023 | 133700 | 30999357400 | 63900 | 64000 | 64100 | 63800 | 1935 |
| 358 | 20231023 | 133600 | 30875701600 | 64000 | 64100 | 64100 | 64000 | 183 |
| 359 | 20231023 | 133500 | 30863987200 | 64100 | 64100 | 64100 | 64000 | 637 |
| 360 | 20231023 | 133400 | 30823194700 | 64100 | 64100 | 64200 | 64000 | 1089 |
| 361 | 20231023 | 133300 | 30753401700 | 64100 | 64100 | 64200 | 64100 | 122 |
| 362 | 20231023 | 133200 | 30745573500 | 64100 | 64200 | 64200 | 64100 | 351 |
| 363 | 20231023 | 133100 | 30723051400 | 64200 | 64300 | 64300 | 64100 | 502 |
| 364 | 20231023 | 133000 | 30690822700 | 64300 | 64400 | 64400 | 64300 | 299 |
| 365 | 20231023 | 132900 | 30671596900 | 64400 | 64500 | 64500 | 64300 | 785 |
| 366 | 20231023 | 132800 | 30621062000 | 64500 | 64500 | 64600 | 64400 | 785 |
| 367 | 20231023 | 132700 | 30570428500 | 64500 | 64300 | 64500 | 64200 | 680 |
| 368 | 20231023 | 132600 | 30526658500 | 64200 | 64200 | 64200 | 64200 | 59 |
| 369 | 20231023 | 132500 | 30522870700 | 64200 | 64100 | 64300 | 64100 | 431 |
| 370 | 20231023 | 132400 | 30495206200 | 64100 | 64000 | 64100 | 63900 | 2409 |
| 371 | 20231023 | 132300 | 30340994100 | 64000 | 64200 | 64300 | 64000 | 1745 |
| 372 | 20231023 | 132200 | 30229103300 | 64300 | 64000 | 64400 | 64000 | 2368 |
| 373 | 20231023 | 132100 | 30077168000 | 64000 | 64400 | 64400 | 64000 | 4564 |
| 374 | 20231023 | 132000 | 29784571300 | 64400 | 64400 | 64500 | 64400 | 438 |
| 375 | 20231023 | 131900 | 29756362700 | 64400 | 64500 | 64500 | 64300 | 569 |
| 376 | 20231023 | 131800 | 29719700000 | 64500 | 64600 | 64700 | 64400 | 1085 |
| 377 | 20231023 | 131700 | 29649664300 | 64500 | 64400 | 64600 | 64300 | 1403 |
| 378 | 20231023 | 131600 | 29559238300 | 64500 | 64400 | 64600 | 64300 | 1275 |
| 379 | 20231023 | 131500 | 29477101500 | 64400 | 64500 | 64500 | 64300 | 984 |
| 380 | 20231023 | 131400 | 29413732700 | 64500 | 64700 | 64700 | 64500 | 629 |
| 381 | 20231023 | 131300 | 29373095100 | 64700 | 64500 | 64800 | 64400 | 2359 |
| 382 | 20231023 | 131200 | 29220961100 | 64500 | 64900 | 64900 | 64500 | 3099 |
| 383 | 20231023 | 131100 | 29020478300 | 64800 | 64800 | 64900 | 64800 | 228 |
| 384 | 20231023 | 131000 | 29005698300 | 64800 | 64800 | 65000 | 64700 | 1460 |
| 385 | 20231023 | 130900 | 28911068900 | 64700 | 65300 | 65300 | 64500 | 5095 |
| 386 | 20231023 | 130800 | 28580517100 | 65300 | 65200 | 65300 | 65200 | 763 |
| 387 | 20231023 | 130700 | 28530717500 | 65300 | 65200 | 65400 | 65200 | 1257 |
| 388 | 20231023 | 130600 | 28448666400 | 65100 | 65700 | 65700 | 65000 | 4737 |
| 389 | 20231023 | 130500 | 28139900300 | 65700 | 65700 | 65800 | 65700 | 166 |
| 390 | 20231023 | 130400 | 28128991800 | 65800 | 65700 | 65800 | 65700 | 319 |
| 391 | 20231023 | 130300 | 28108017800 | 65700 | 65800 | 65800 | 65700 | 329 |
| 392 | 20231023 | 130200 | 28086401500 | 65800 | 65800 | 65900 | 65800 | 428 |
| 393 | 20231023 | 130100 | 28058235600 | 65900 | 66000 | 66000 | 65800 | 1803 |
| 394 | 20231023 | 130000 | 27939328800 | 66000 | 65800 | 66000 | 65700 | 1394 |
| 395 | 20231023 | 125900 | 27847553800 | 65800 | 65600 | 65800 | 65500 | 977 |
| 396 | 20231023 | 125800 | 27783398600 | 65600 | 65400 | 65700 | 65400 | 1956 |
| 397 | 20231023 | 125700 | 27655195900 | 65500 | 65400 | 65500 | 65300 | 732 |
| 398 | 20231023 | 125600 | 27607346400 | 65300 | 65200 | 65500 | 65200 | 1703 |
| 399 | 20231023 | 125500 | 27496208700 | 65200 | 65600 | 65700 | 65200 | 1588 |
| 400 | 20231023 | 125400 | 27392370300 | 65600 | 65200 | 65800 | 65000 | 3905 |
| 401 | 20231023 | 125300 | 27137653900 | 65200 | 65800 | 65900 | 65100 | 5226 |
| 402 | 20231023 | 125200 | 26795506800 | 65800 | 65900 | 65900 | 65700 | 842 |
| 403 | 20231023 | 125100 | 26740098100 | 65900 | 65800 | 65900 | 65800 | 875 |
| 404 | 20231023 | 125000 | 26682473000 | 65800 | 66100 | 66100 | 65800 | 1244 |
| 405 | 20231023 | 124900 | 26600410900 | 66000 | 66000 | 66100 | 65800 | 1506 |
| 406 | 20231023 | 124800 | 26501147000 | 66000 | 66300 | 66400 | 65800 | 3041 |
| 407 | 20231023 | 124700 | 26300484500 | 66300 | 66200 | 66400 | 66100 | 1686 |
| 408 | 20231023 | 124600 | 26188653600 | 66100 | 66200 | 66300 | 66000 | 2413 |
| 409 | 20231023 | 124500 | 26029163300 | 66200 | 66500 | 66500 | 66200 | 1439 |
| 410 | 20231023 | 124400 | 25933725300 | 66500 | 66200 | 66500 | 66200 | 908 |
| 411 | 20231023 | 124300 | 25873421500 | 66200 | 66100 | 66300 | 66100 | 638 |
| 412 | 20231023 | 124200 | 25831210000 | 66200 | 66400 | 66500 | 66100 | 877 |
| 413 | 20231023 | 124100 | 25773151800 | 66400 | 66400 | 66700 | 66300 | 1875 |
| 414 | 20231023 | 124000 | 25648500100 | 66300 | 66400 | 66400 | 66100 | 1483 |
| 415 | 20231023 | 123900 | 25550079800 | 66300 | 66200 | 66400 | 65900 | 1995 |
| 416 | 20231023 | 123800 | 25418158800 | 66200 | 66200 | 66300 | 66200 | 739 |
| 417 | 20231023 | 123700 | 25369186900 | 66300 | 66200 | 66400 | 66200 | 1295 |
| 418 | 20231023 | 123600 | 25283347300 | 66200 | 65900 | 66300 | 65700 | 2009 |
| 419 | 20231023 | 123500 | 25150829700 | 65900 | 65900 | 66000 | 65900 | 420 |
| 420 | 20231023 | 123400 | 25123122100 | 66000 | 66100 | 66100 | 65700 | 1823 |
| 421 | 20231023 | 123300 | 25003150000 | 66100 | 66000 | 66200 | 65800 | 3379 |
| 422 | 20231023 | 123200 | 24780253800 | 66100 | 66100 | 66200 | 66000 | 959 |
| 423 | 20231023 | 123100 | 24716897000 | 66000 | 66400 | 66400 | 66000 | 7917 |
| 424 | 20231023 | 123000 | 24192913400 | 66400 | 67000 | 67000 | 66400 | 4286 |
| 425 | 20231023 | 122900 | 23907170700 | 66900 | 66800 | 67100 | 66700 | 2707 |
| 426 | 20231023 | 122800 | 23726079900 | 66800 | 66900 | 67000 | 66600 | 2998 |
| 427 | 20231023 | 122700 | 23525799600 | 67000 | 66800 | 67100 | 66800 | 3794 |
| 428 | 20231023 | 122600 | 23271707600 | 66800 | 67100 | 67200 | 66600 | 5726 |
| 429 | 20231023 | 122500 | 22888708500 | 67000 | 66600 | 67700 | 66500 | 20205 |
| 430 | 20231023 | 122400 | 21532073200 | 66600 | 66400 | 66700 | 66300 | 3911 |
| 431 | 20231023 | 122300 | 21271956600 | 66400 | 66700 | 66700 | 66200 | 3016 |
| 432 | 20231023 | 122200 | 21071498000 | 66700 | 65800 | 66700 | 65800 | 6148 |
| 433 | 20231023 | 122100 | 20663846900 | 65900 | 65600 | 65900 | 65500 | 2515 |
| 434 | 20231023 | 122000 | 20498731700 | 65600 | 66000 | 66100 | 65600 | 2217 |
| 435 | 20231023 | 121900 | 20352887200 | 66100 | 66100 | 66500 | 65800 | 4527 |
| 436 | 20231023 | 121800 | 20052962900 | 66000 | 65900 | 66100 | 65700 | 1014 |
| 437 | 20231023 | 121700 | 19986075200 | 65900 | 65900 | 65900 | 65700 | 1264 |
| 438 | 20231023 | 121600 | 19902851500 | 65700 | 66000 | 66000 | 65700 | 1140 |
| 439 | 20231023 | 121500 | 19827793100 | 66000 | 66100 | 66200 | 65700 | 1474 |
| 440 | 20231023 | 121400 | 19730528000 | 66200 | 65800 | 66200 | 65600 | 1454 |
| 441 | 20231023 | 121300 | 19634622200 | 65800 | 65500 | 65800 | 65000 | 3690 |
| 442 | 20231023 | 121200 | 19393670700 | 65500 | 66100 | 66100 | 65400 | 3266 |
| 443 | 20231023 | 121100 | 19179031500 | 66200 | 65900 | 66300 | 65600 | 2041 |
| 444 | 20231023 | 121000 | 19044386200 | 66000 | 65100 | 66000 | 65100 | 4729 |
| 445 | 20231023 | 120900 | 18733580000 | 65100 | 65800 | 65900 | 65100 | 4129 |
| 446 | 20231023 | 120800 | 18462933200 | 65700 | 66400 | 66400 | 65500 | 4377 |
| 447 | 20231023 | 120700 | 18174847400 | 66300 | 66700 | 66900 | 65900 | 5972 |
| 448 | 20231023 | 120600 | 17778412300 | 66700 | 66500 | 67300 | 66300 | 11258 |
| 449 | 20231023 | 120500 | 17025843600 | 66400 | 66200 | 66700 | 65700 | 7457 |
| 450 | 20231023 | 120400 | 16532877100 | 66100 | 66100 | 66900 | 65800 | 10756 |
| 451 | 20231023 | 120300 | 15819459100 | 66000 | 66400 | 66500 | 65800 | 7200 |
| 452 | 20231023 | 120200 | 15343552800 | 66500 | 67400 | 67500 | 65600 | 16651 |
| 453 | 20231023 | 120100 | 14234044700 | 67400 | 65500 | 68000 | 65400 | 39745 |
| 454 | 20231023 | 120000 | 11577750100 | 65500 | 65000 | 65600 | 64800 | 11609 |
| 455 | 20231023 | 115900 | 10819760900 | 65000 | 65000 | 65000 | 64900 | 1213 |
| 456 | 20231023 | 115800 | 10740971700 | 65000 | 64700 | 65000 | 64600 | 2975 |
| 457 | 20231023 | 115700 | 10548009500 | 64700 | 64800 | 64800 | 64700 | 470 |
| 458 | 20231023 | 115600 | 10517581500 | 64800 | 64800 | 64900 | 64700 | 621 |
| 459 | 20231023 | 115500 | 10477323400 | 64800 | 64600 | 64900 | 64600 | 842 |
| 460 | 20231023 | 115400 | 10422797800 | 64600 | 64500 | 64600 | 64400 | 741 |
| 461 | 20231023 | 115300 | 10374994300 | 64500 | 64500 | 64500 | 64400 | 152 |
| 462 | 20231023 | 115200 | 10365193000 | 64500 | 64400 | 64600 | 64400 | 888 |
| 463 | 20231023 | 115100 | 10307929600 | 64500 | 64600 | 64700 | 64400 | 746 |
| 464 | 20231023 | 115000 | 10259799200 | 64700 | 64500 | 64800 | 64500 | 1078 |
| 465 | 20231023 | 114900 | 10190134800 | 64500 | 64700 | 64900 | 64300 | 2437 |
| 466 | 20231023 | 114800 | 10032396400 | 64700 | 64300 | 64700 | 64200 | 5331 |
| 467 | 20231023 | 114700 | 9688657100 | 64300 | 64300 | 64300 | 64200 | 358 |
| 468 | 20231023 | 114600 | 9665649900 | 64200 | 64200 | 64300 | 64200 | 414 |
| 469 | 20231023 | 114500 | 9639045900 | 64200 | 64200 | 64300 | 64200 | 530 |
| 470 | 20231023 | 114400 | 9605007200 | 64200 | 64000 | 64200 | 63900 | 804 |
| 471 | 20231023 | 114300 | 9553540300 | 63900 | 64100 | 64100 | 63900 | 237 |
| 472 | 20231023 | 114200 | 9538362400 | 64100 | 64200 | 64200 | 64000 | 262 |
| 473 | 20231023 | 114100 | 9521568400 | 64200 | 64200 | 64300 | 64100 | 314 |
| 474 | 20231023 | 114000 | 9501399200 | 64200 | 64300 | 64300 | 64100 | 378 |
| 475 | 20231023 | 113900 | 9477111000 | 64300 | 64100 | 64300 | 63800 | 1031 |
| 476 | 20231023 | 113800 | 9411067100 | 64100 | 64100 | 64200 | 64100 | 530 |
| 477 | 20231023 | 113700 | 9377062500 | 64200 | 64100 | 64200 | 64100 | 692 |
| 478 | 20231023 | 113600 | 9332674300 | 64200 | 64000 | 64200 | 64000 | 691 |
| 479 | 20231023 | 113500 | 9288391900 | 64100 | 63900 | 64100 | 63900 | 485 |
| 480 | 20231023 | 113400 | 9257352800 | 63900 | 63800 | 63900 | 63800 | 379 |
| 481 | 20231023 | 113300 | 9233150000 | 63800 | 63700 | 63900 | 63700 | 196 |
| 482 | 20231023 | 113200 | 9220650900 | 63700 | 63900 | 63900 | 63700 | 157 |
| 483 | 20231023 | 113100 | 9210633600 | 63900 | 64000 | 64000 | 63700 | 398 |
| 484 | 20231023 | 113000 | 9185218000 | 64000 | 63900 | 64000 | 63600 | 408 |
| 485 | 20231023 | 112900 | 9159146600 | 63900 | 63800 | 63900 | 63800 | 591 |
| 486 | 20231023 | 112800 | 9121398900 | 63800 | 63700 | 63800 | 63600 | 458 |
| 487 | 20231023 | 112700 | 9092196800 | 63600 | 63700 | 63700 | 63600 | 167 |
| 488 | 20231023 | 112600 | 9081564700 | 63700 | 63700 | 63800 | 63600 | 625 |
| 489 | 20231023 | 112500 | 9041768200 | 63800 | 63900 | 63900 | 63700 | 322 |
| 490 | 20231023 | 112400 | 9021235900 | 63900 | 63900 | 63900 | 63700 | 689 |
| 491 | 20231023 | 112300 | 8977284500 | 63900 | 64100 | 64200 | 63900 | 1111 |
| 492 | 20231023 | 112200 | 8906121200 | 64100 | 64100 | 64400 | 64000 | 2662 |
| 493 | 20231023 | 112100 | 8735213000 | 64000 | 63800 | 64100 | 63800 | 498 |
| 494 | 20231023 | 112000 | 8703360900 | 63900 | 64100 | 64100 | 63800 | 834 |
| 495 | 20231023 | 111900 | 8650102700 | 64100 | 63700 | 64100 | 63700 | 1144 |
| 496 | 20231023 | 111800 | 8576877200 | 63800 | 63700 | 63800 | 63500 | 596 |
| 497 | 20231023 | 111700 | 8538913200 | 63700 | 63500 | 63700 | 63500 | 452 |
| 498 | 20231023 | 111600 | 8510184800 | 63400 | 63300 | 63400 | 63300 | 484 |
| 499 | 20231023 | 111500 | 8479521800 | 63200 | 63200 | 63300 | 63200 | 268 |
| 500 | 20231023 | 111400 | 8462573400 | 63300 | 63300 | 63400 | 63200 | 567 |
| 501 | 20231023 | 111300 | 8426692200 | 63300 | 63300 | 63400 | 63200 | 256 |
| 502 | 20231023 | 111200 | 8410492900 | 63300 | 63100 | 63300 | 63100 | 367 |
| 503 | 20231023 | 111100 | 8387294700 | 63200 | 63200 | 63300 | 63100 | 365 |
| 504 | 20231023 | 111000 | 8364228400 | 63200 | 63200 | 63300 | 63200 | 279 |
| 505 | 20231023 | 110900 | 8346580200 | 63200 | 62800 | 63300 | 62700 | 1715 |
| 506 | 20231023 | 110800 | 8238639000 | 62800 | 62900 | 62900 | 62300 | 2397 |
| 507 | 20231023 | 110700 | 8088591000 | 63000 | 62900 | 63000 | 62800 | 636 |
| 508 | 20231023 | 110600 | 8048580600 | 62900 | 62900 | 63100 | 62800 | 496 |
| 509 | 20231023 | 110500 | 8017338600 | 63000 | 63000 | 63000 | 62800 | 502 |
| 510 | 20231023 | 110400 | 7985767200 | 63000 | 63000 | 63300 | 62900 | 906 |
| 511 | 20231023 | 110300 | 7928674800 | 63000 | 63400 | 63400 | 62800 | 2299 |
| 512 | 20231023 | 110200 | 7783624700 | 63400 | 63400 | 63600 | 63400 | 320 |
| 513 | 20231023 | 110100 | 7763311400 | 63400 | 63200 | 63400 | 63100 | 992 |
| 514 | 20231023 | 110000 | 7700561300 | 63200 | 63500 | 63600 | 63200 | 1407 |
| 515 | 20231023 | 105900 | 7611414100 | 63600 | 63400 | 63700 | 63400 | 572 |
| 516 | 20231023 | 105800 | 7575078700 | 63500 | 63700 | 63700 | 63200 | 1873 |
| 517 | 20231023 | 105700 | 7456171100 | 63700 | 63500 | 63900 | 63200 | 3209 |
| 518 | 20231023 | 105600 | 7252485600 | 63200 | 63800 | 64100 | 63200 | 9660 |
| 519 | 20231023 | 105500 | 6638390900 | 63900 | 64000 | 65000 | 63900 | 10348 |
| 520 | 20231023 | 105400 | 5970264500 | 64000 | 63300 | 65600 | 63300 | 23031 |
| 521 | 20231023 | 105300 | 4488425400 | 63400 | 63400 | 63400 | 63300 | 450 |
| 522 | 20231023 | 105200 | 4459896200 | 63400 | 63300 | 63400 | 63200 | 551 |
| 523 | 20231023 | 105100 | 4425005700 | 63300 | 63100 | 63300 | 63100 | 1011 |
| 524 | 20231023 | 105000 | 4361079100 | 63100 | 63000 | 63100 | 63000 | 233 |
| 525 | 20231023 | 104900 | 4346382500 | 63000 | 63000 | 63000 | 62900 | 647 |
| 526 | 20231023 | 104800 | 4305669600 | 63000 | 63000 | 63000 | 63000 | 525 |
| 527 | 20231023 | 104700 | 4272594600 | 63000 | 63000 | 63100 | 63000 | 300 |
| 528 | 20231023 | 104600 | 4253690800 | 63000 | 63100 | 63100 | 63000 | 373 |
| 529 | 20231023 | 104500 | 4230155200 | 63100 | 63000 | 63100 | 63000 | 408 |
| 530 | 20231023 | 104400 | 4204421700 | 62900 | 63100 | 63100 | 62900 | 405 |
| 531 | 20231023 | 104300 | 4178900800 | 63100 | 62900 | 63100 | 62800 | 300 |
| 532 | 20231023 | 104200 | 4160029200 | 62800 | 62900 | 62900 | 62800 | 75 |
| 533 | 20231023 | 104100 | 4155313300 | 62900 | 62900 | 62900 | 62900 | 96 |
| 534 | 20231023 | 104000 | 4149274900 | 62900 | 62900 | 62900 | 62900 | 50 |
| 535 | 20231023 | 103900 | 4146129900 | 62900 | 62800 | 62900 | 62800 | 192 |
| 536 | 20231023 | 103800 | 4134059900 | 62800 | 62800 | 62900 | 62700 | 106 |
| 537 | 20231023 | 103700 | 4127404700 | 62800 | 63200 | 63200 | 62800 | 1106 |
| 538 | 20231023 | 103600 | 4057777400 | 63200 | 62900 | 63200 | 62900 | 1990 |
| 539 | 20231023 | 103500 | 3932343200 | 62900 | 62800 | 62900 | 62800 | 615 |
| 540 | 20231023 | 103400 | 3893661600 | 62800 | 62700 | 62800 | 62700 | 516 |
| 541 | 20231023 | 103300 | 3861283600 | 62600 | 62500 | 62600 | 62500 | 177 |
| 542 | 20231023 | 103200 | 3850213000 | 62500 | 62500 | 62500 | 62500 | 147 |
| 543 | 20231023 | 103100 | 3841025500 | 62500 | 62500 | 62500 | 62500 | 76 |
| 544 | 20231023 | 103000 | 3836275500 | 62500 | 62500 | 62600 | 62400 | 513 |
| 545 | 20231023 | 102900 | 3804219700 | 62400 | 62300 | 62500 | 62200 | 554 |
| 546 | 20231023 | 102800 | 3769706900 | 62500 | 62300 | 62500 | 62100 | 210 |
| 547 | 20231023 | 102700 | 3756607300 | 62300 | 62300 | 62600 | 62200 | 104 |
| 548 | 20231023 | 102600 | 3750111900 | 62200 | 62500 | 62600 | 62200 | 471 |
| 549 | 20231023 | 102500 | 3720751000 | 62500 | 62400 | 62600 | 62400 | 315 |
| 550 | 20231023 | 102400 | 3701062000 | 62600 | 62400 | 62700 | 62100 | 319 |
| 551 | 20231023 | 102300 | 3681100800 | 62400 | 62000 | 62700 | 62000 | 1120 |
| 552 | 20231023 | 102200 | 3611159600 | 62000 | 62300 | 62300 | 62000 | 606 |
| 553 | 20231023 | 102100 | 3573484000 | 62400 | 62600 | 62600 | 62400 | 1593 |
| 554 | 20231023 | 102000 | 3473945200 | 62500 | 62600 | 62600 | 62500 | 27 |
| 555 | 20231023 | 101900 | 3472255500 | 62500 | 62600 | 62600 | 62500 | 148 |
| 556 | 20231023 | 101800 | 3463001400 | 62500 | 62500 | 62500 | 62500 | 824 |
| 557 | 20231023 | 101700 | 3411501400 | 62500 | 62400 | 62500 | 62400 | 71 |
| 558 | 20231023 | 101600 | 3407067600 | 62400 | 62400 | 62400 | 62400 | 160 |
| 559 | 20231023 | 101500 | 3397083600 | 62300 | 62400 | 62400 | 62300 | 52 |
| 560 | 20231023 | 101400 | 3393840200 | 62300 | 62500 | 62500 | 62300 | 333 |
| 561 | 20231023 | 101300 | 3373067600 | 62500 | 62300 | 62500 | 62300 | 1194 |
| 562 | 20231023 | 101200 | 3298584400 | 62300 | 62300 | 62300 | 62300 | 1 |
| 563 | 20231023 | 101100 | 3298522100 | 62300 | 62300 | 62300 | 62300 | 0 |
| 564 | 20231023 | 101000 | 3298522100 | 62300 | 62300 | 62300 | 62300 | 0 |
| 565 | 20231023 | 100900 | 3298522100 | 62300 | 62300 | 62300 | 62300 | 17 |
| 566 | 20231023 | 100800 | 3297463000 | 62300 | 62000 | 62300 | 62000 | 142 |
| 567 | 20231023 | 100700 | 3288642500 | 62000 | 62000 | 62000 | 62000 | 51 |
| 568 | 20231023 | 100600 | 3285480500 | 62000 | 62000 | 62000 | 61800 | 894 |
| 569 | 20231023 | 100500 | 3230128500 | 62000 | 62000 | 62000 | 62000 | 104 |
| 570 | 20231023 | 100400 | 3223680500 | 61900 | 61900 | 61900 | 61900 | 446 |
| 571 | 20231023 | 100300 | 3196073100 | 61900 | 62100 | 62100 | 61900 | 701 |
| 572 | 20231023 | 100200 | 3152614100 | 62100 | 62400 | 62400 | 62000 | 379 |
| 573 | 20231023 | 100100 | 3129055600 | 62400 | 62300 | 62400 | 62200 | 250 |
| 574 | 20231023 | 100000 | 3113490600 | 62300 | 62100 | 62300 | 62100 | 302 |
| 575 | 20231023 | 095900 | 3094687900 | 62100 | 62100 | 62100 | 62100 | 187 |
| 576 | 20231023 | 095800 | 3083075200 | 62100 | 62200 | 62200 | 62100 | 203 |
| 577 | 20231023 | 095700 | 3070463900 | 62200 | 62200 | 62200 | 62200 | 21 |
| 578 | 20231023 | 095600 | 3069157700 | 62200 | 62100 | 62200 | 62100 | 62 |
| 579 | 20231023 | 095500 | 3065301900 | 62000 | 62100 | 62100 | 62000 | 16 |
| 580 | 20231023 | 095400 | 3064309600 | 62000 | 62000 | 62200 | 62000 | 78 |
| 581 | 20231023 | 095300 | 3059472800 | 61900 | 62100 | 62100 | 61900 | 362 |
| 582 | 20231023 | 095200 | 3037047200 | 62100 | 62200 | 62200 | 62100 | 454 |
| 583 | 20231023 | 095100 | 3008821500 | 62200 | 62200 | 62200 | 62100 | 238 |
| 584 | 20231023 | 095000 | 2994033300 | 62100 | 62000 | 62100 | 61900 | 535 |
| 585 | 20231023 | 094900 | 2960860700 | 61900 | 62000 | 62000 | 61900 | 176 |
| 586 | 20231023 | 094800 | 2949950200 | 61900 | 62000 | 62000 | 61900 | 76 |
| 587 | 20231023 | 094700 | 2945243300 | 61900 | 61900 | 62000 | 61800 | 503 |
| 588 | 20231023 | 094600 | 2914095000 | 61900 | 61700 | 61900 | 61700 | 167 |
| 589 | 20231023 | 094500 | 2903764400 | 61700 | 62000 | 62000 | 61600 | 1361 |
| 590 | 20231023 | 094400 | 2819662900 | 61900 | 61900 | 61900 | 61800 | 197 |
| 591 | 20231023 | 094300 | 2807469700 | 62000 | 62000 | 62000 | 61800 | 146 |
| 592 | 20231023 | 094200 | 2798431000 | 61900 | 61900 | 62000 | 61900 | 241 |
| 593 | 20231023 | 094100 | 2783512900 | 61900 | 61900 | 61900 | 61800 | 108 |
| 594 | 20231023 | 094000 | 2776831500 | 61800 | 61800 | 61900 | 61700 | 1028 |
| 595 | 20231023 | 093900 | 2713308800 | 61700 | 61700 | 61800 | 61700 | 213 |
| 596 | 20231023 | 093800 | 2700166500 | 61700 | 61600 | 61700 | 61600 | 195 |
| 597 | 20231023 | 093700 | 2688153500 | 61800 | 61700 | 61800 | 61700 | 266 |
| 598 | 20231023 | 093600 | 2671726100 | 61700 | 61500 | 61800 | 61500 | 629 |
| 599 | 20231023 | 093500 | 2632969000 | 61400 | 61500 | 61500 | 61400 | 29 |
| 600 | 20231023 | 093400 | 2631186500 | 61500 | 61400 | 61500 | 61400 | 130 |
| 601 | 20231023 | 093300 | 2623204400 | 61400 | 61400 | 61500 | 61300 | 341 |
| 602 | 20231023 | 093200 | 2602260800 | 61400 | 61300 | 61500 | 61300 | 266 |
| 603 | 20231023 | 093100 | 2585925500 | 61200 | 61200 | 61600 | 61000 | 1393 |
| 604 | 20231023 | 093000 | 2500532400 | 61200 | 61200 | 61200 | 61100 | 54 |
| 605 | 20231023 | 092900 | 2497232800 | 61200 | 60800 | 61200 | 60800 | 1035 |
| 606 | 20231023 | 092800 | 2434160600 | 60800 | 61000 | 61200 | 60800 | 432 |
| 607 | 20231023 | 092700 | 2407805000 | 61000 | 60800 | 61000 | 60700 | 829 |
| 608 | 20231023 | 092600 | 2357376200 | 60800 | 60900 | 61000 | 60700 | 530 |
| 609 | 20231023 | 092500 | 2325121000 | 61000 | 60900 | 61000 | 60900 | 196 |
| 610 | 20231023 | 092400 | 2313173000 | 60800 | 60600 | 60800 | 60600 | 246 |
| 611 | 20231023 | 092300 | 2298243000 | 60700 | 60900 | 60900 | 60600 | 361 |
| 612 | 20231023 | 092200 | 2276324300 | 60900 | 60900 | 60900 | 60900 | 325 |
| 613 | 20231023 | 092100 | 2256531800 | 60900 | 61100 | 61100 | 60800 | 454 |
| 614 | 20231023 | 092000 | 2228865400 | 61100 | 60900 | 61100 | 60900 | 483 |
| 615 | 20231023 | 091900 | 2199416300 | 60900 | 60800 | 61000 | 60800 | 201 |
| 616 | 20231023 | 091800 | 2187178900 | 60800 | 61000 | 61100 | 60800 | 213 |
| 617 | 20231023 | 091700 | 2174178300 | 61000 | 60700 | 61000 | 60600 | 1645 |
| 618 | 20231023 | 091600 | 2074120400 | 60700 | 61200 | 61300 | 60700 | 944 |
| 619 | 20231023 | 091500 | 2016592400 | 61000 | 61200 | 61200 | 61000 | 260 |
| 620 | 20231023 | 091400 | 2000702600 | 61000 | 61400 | 61400 | 60800 | 2204 |
| 621 | 20231023 | 091300 | 1866064900 | 61500 | 61600 | 61600 | 61400 | 94 |
| 622 | 20231023 | 091200 | 1860286900 | 61600 | 61600 | 61900 | 61400 | 935 |
| 623 | 20231023 | 091100 | 1802669400 | 61600 | 61800 | 61900 | 61600 | 154 |
| 624 | 20231023 | 091000 | 1793171700 | 61800 | 61200 | 61800 | 61200 | 831 |
| 625 | 20231023 | 090900 | 1742144300 | 61200 | 61100 | 61400 | 61100 | 286 |
| 626 | 20231023 | 090800 | 1724632100 | 61100 | 61400 | 61500 | 61100 | 2697 |
| 627 | 20231023 | 090700 | 1559305800 | 61400 | 62000 | 62000 | 61300 | 1080 |
| 628 | 20231023 | 090600 | 1492858700 | 62000 | 62000 | 62100 | 61800 | 2240 |
| 629 | 20231023 | 090500 | 1354244500 | 62000 | 62000 | 62100 | 61900 | 417 |
| 630 | 20231023 | 090400 | 1328389100 | 62300 | 62400 | 62400 | 61900 | 774 |
| 631 | 20231023 | 090300 | 1280352900 | 62400 | 62400 | 62600 | 61900 | 4871 |
| 632 | 20231023 | 090200 | 977905100 | 62200 | 63000 | 63000 | 62200 | 2312 |
| 633 | 20231023 | 090100 | 833295600 | 62700 | 63800 | 63800 | 62600 | 4116 |
| 634 | 20231023 | 090000 | 573470100 | 63500 | 61900 | 63800 | 61800 | 9194 |