32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 185200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 3 | 20231020 | 185100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 4 | 20231020 | 185000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 5 | 20231020 | 184900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 6 | 20231020 | 184800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 7 | 20231020 | 184700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 8 | 20231020 | 184600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 9 | 20231020 | 184500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 10 | 20231020 | 184400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 11 | 20231020 | 184300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 12 | 20231020 | 184200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 13 | 20231020 | 184100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 14 | 20231020 | 184000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 15 | 20231020 | 183900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 16 | 20231020 | 183800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 17 | 20231020 | 183700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 18 | 20231020 | 183600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 19 | 20231020 | 183500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 20 | 20231020 | 183400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 21 | 20231020 | 183300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 22 | 20231020 | 183200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 23 | 20231020 | 183100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 24 | 20231020 | 183000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 25 | 20231020 | 182900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 26 | 20231020 | 182800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 27 | 20231020 | 182700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 28 | 20231020 | 182600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 29 | 20231020 | 182500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 30 | 20231020 | 182400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 31 | 20231020 | 182300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 32 | 20231020 | 182200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 33 | 20231020 | 182100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 34 | 20231020 | 182000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 35 | 20231020 | 181900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 36 | 20231020 | 181800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 37 | 20231020 | 181700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 38 | 20231020 | 181600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 39 | 20231020 | 181500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 40 | 20231020 | 181400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 41 | 20231020 | 181300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 42 | 20231020 | 181200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 43 | 20231020 | 181100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 44 | 20231020 | 181000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 45 | 20231020 | 180900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 46 | 20231020 | 180800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 47 | 20231020 | 180700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 48 | 20231020 | 180600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 49 | 20231020 | 180500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 50 | 20231020 | 180400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 51 | 20231020 | 180300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 52 | 20231020 | 180200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 53 | 20231020 | 180100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 54 | 20231020 | 180000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 55 | 20231020 | 175900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 56 | 20231020 | 175800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 57 | 20231020 | 175700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 58 | 20231020 | 175600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 59 | 20231020 | 175500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 60 | 20231020 | 175400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 61 | 20231020 | 175300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 62 | 20231020 | 175200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 63 | 20231020 | 175100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 64 | 20231020 | 175000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 65 | 20231020 | 174900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 66 | 20231020 | 174800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 67 | 20231020 | 174700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 68 | 20231020 | 174600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 69 | 20231020 | 174500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 70 | 20231020 | 174400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 71 | 20231020 | 174300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 72 | 20231020 | 174200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 73 | 20231020 | 174100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 74 | 20231020 | 174000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 75 | 20231020 | 173900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 76 | 20231020 | 173800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 77 | 20231020 | 173700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 78 | 20231020 | 173600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 79 | 20231020 | 173500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 80 | 20231020 | 173400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 81 | 20231020 | 173300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 82 | 20231020 | 173200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 83 | 20231020 | 173100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 84 | 20231020 | 173000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 85 | 20231020 | 172900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 86 | 20231020 | 172800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 87 | 20231020 | 172700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 88 | 20231020 | 172600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 89 | 20231020 | 172500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 90 | 20231020 | 172400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 91 | 20231020 | 172300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 92 | 20231020 | 172200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 93 | 20231020 | 172100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 94 | 20231020 | 172000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 95 | 20231020 | 171900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 96 | 20231020 | 171800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 97 | 20231020 | 171700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 98 | 20231020 | 171600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 99 | 20231020 | 171500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 100 | 20231020 | 171400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 101 | 20231020 | 171300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 102 | 20231020 | 171200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 103 | 20231020 | 171100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 104 | 20231020 | 171000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 105 | 20231020 | 170900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 106 | 20231020 | 170800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 107 | 20231020 | 170700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 108 | 20231020 | 170600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 109 | 20231020 | 170500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 110 | 20231020 | 170400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 111 | 20231020 | 170300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 112 | 20231020 | 170200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 113 | 20231020 | 170100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 114 | 20231020 | 170000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 115 | 20231020 | 165900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 116 | 20231020 | 165800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 117 | 20231020 | 165700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 118 | 20231020 | 165600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 119 | 20231020 | 165500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 120 | 20231020 | 165400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 121 | 20231020 | 165300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 122 | 20231020 | 165200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 123 | 20231020 | 165100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 124 | 20231020 | 165000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 125 | 20231020 | 164900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 126 | 20231020 | 164800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 127 | 20231020 | 164700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 128 | 20231020 | 164600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 129 | 20231020 | 164500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 130 | 20231020 | 164400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 131 | 20231020 | 164300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 132 | 20231020 | 164200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 133 | 20231020 | 164100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 134 | 20231020 | 164000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 135 | 20231020 | 163900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 136 | 20231020 | 163800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 137 | 20231020 | 163700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 138 | 20231020 | 163600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 139 | 20231020 | 163500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 140 | 20231020 | 163400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 141 | 20231020 | 163300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 142 | 20231020 | 163200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 143 | 20231020 | 163100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 144 | 20231020 | 163000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 145 | 20231020 | 162900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 146 | 20231020 | 162800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 147 | 20231020 | 162700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 148 | 20231020 | 162600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 149 | 20231020 | 162500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 150 | 20231020 | 162400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 151 | 20231020 | 162300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 152 | 20231020 | 162200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 153 | 20231020 | 162100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 154 | 20231020 | 162000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 155 | 20231020 | 161900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 156 | 20231020 | 161800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 157 | 20231020 | 161700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 158 | 20231020 | 161600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 159 | 20231020 | 161500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 160 | 20231020 | 161400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 161 | 20231020 | 161300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 162 | 20231020 | 161200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 163 | 20231020 | 161100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 164 | 20231020 | 161000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 165 | 20231020 | 160900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 166 | 20231020 | 160800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 167 | 20231020 | 160700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 168 | 20231020 | 160600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 169 | 20231020 | 160500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 170 | 20231020 | 160400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 171 | 20231020 | 160300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 172 | 20231020 | 160200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 173 | 20231020 | 160100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 174 | 20231020 | 160000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 175 | 20231020 | 155900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 176 | 20231020 | 155800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 177 | 20231020 | 155700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 178 | 20231020 | 155600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 179 | 20231020 | 155500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 180 | 20231020 | 155400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 181 | 20231020 | 155300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 182 | 20231020 | 155200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 183 | 20231020 | 155100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 184 | 20231020 | 155000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 185 | 20231020 | 154900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 186 | 20231020 | 154800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 187 | 20231020 | 154700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 188 | 20231020 | 154600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 189 | 20231020 | 154500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 190 | 20231020 | 154400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 191 | 20231020 | 154300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 192 | 20231020 | 154200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 193 | 20231020 | 154100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 194 | 20231020 | 154000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 195 | 20231020 | 153900 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 196 | 20231020 | 153800 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 197 | 20231020 | 153700 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 198 | 20231020 | 153600 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 199 | 20231020 | 153500 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 200 | 20231020 | 153400 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 201 | 20231020 | 153300 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 202 | 20231020 | 153200 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 203 | 20231020 | 153100 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 204 | 20231020 | 153000 | 15846459500 | 74800 | 74800 | 74800 | 74800 | 1440 |
| 205 | 20231020 | 152900 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 206 | 20231020 | 152800 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 207 | 20231020 | 152700 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 208 | 20231020 | 152600 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 209 | 20231020 | 152500 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 210 | 20231020 | 152400 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 211 | 20231020 | 152300 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 212 | 20231020 | 152200 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 213 | 20231020 | 152100 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 214 | 20231020 | 152000 | 15738747500 | 75800 | 75800 | 75800 | 75800 | 0 |
| 215 | 20231020 | 151900 | 15738747500 | 75800 | 75600 | 75800 | 75300 | 561 |
| 216 | 20231020 | 151800 | 15696306600 | 75700 | 75600 | 75700 | 75600 | 81 |
| 217 | 20231020 | 151700 | 15690180400 | 75700 | 75600 | 75700 | 75600 | 143 |
| 218 | 20231020 | 151600 | 15679362600 | 75600 | 75500 | 75600 | 75400 | 154 |
| 219 | 20231020 | 151500 | 15667732500 | 75500 | 75700 | 75800 | 75500 | 645 |
| 220 | 20231020 | 151400 | 15618982800 | 75800 | 75400 | 75800 | 75400 | 215 |
| 221 | 20231020 | 151300 | 15602736600 | 75400 | 75000 | 75400 | 75000 | 354 |
| 222 | 20231020 | 151200 | 15576153000 | 75000 | 74700 | 75000 | 74600 | 284 |
| 223 | 20231020 | 151100 | 15554893200 | 74600 | 74800 | 74800 | 74600 | 199 |
| 224 | 20231020 | 151000 | 15540031900 | 74800 | 75100 | 75200 | 74800 | 128 |
| 225 | 20231020 | 150900 | 15530440700 | 75000 | 75100 | 75200 | 75000 | 603 |
| 226 | 20231020 | 150800 | 15485181900 | 75200 | 75000 | 75200 | 75000 | 245 |
| 227 | 20231020 | 150700 | 15466783600 | 75000 | 75100 | 75200 | 74900 | 212 |
| 228 | 20231020 | 150600 | 15450888600 | 75100 | 74600 | 75300 | 74600 | 399 |
| 229 | 20231020 | 150500 | 15421030000 | 74600 | 75400 | 75500 | 74500 | 1287 |
| 230 | 20231020 | 150400 | 15324472100 | 75400 | 75800 | 75800 | 75400 | 244 |
| 231 | 20231020 | 150300 | 15306026000 | 75800 | 75900 | 76000 | 75800 | 426 |
| 232 | 20231020 | 150200 | 15273724100 | 76100 | 76200 | 76200 | 75800 | 796 |
| 233 | 20231020 | 150100 | 15213206900 | 76200 | 76400 | 76400 | 76200 | 270 |
| 234 | 20231020 | 150000 | 15192632300 | 76200 | 76800 | 76800 | 76200 | 390 |
| 235 | 20231020 | 145900 | 15162836000 | 76800 | 76700 | 77000 | 76500 | 134 |
| 236 | 20231020 | 145800 | 15152542400 | 76800 | 76700 | 76800 | 76700 | 127 |
| 237 | 20231020 | 145700 | 15142794100 | 76700 | 77000 | 77100 | 76700 | 569 |
| 238 | 20231020 | 145600 | 15099064200 | 77000 | 76500 | 77000 | 76500 | 215 |
| 239 | 20231020 | 145500 | 15082560100 | 76500 | 76600 | 76700 | 76500 | 100 |
| 240 | 20231020 | 145400 | 15074903000 | 76300 | 76200 | 76500 | 76200 | 268 |
| 241 | 20231020 | 145300 | 15054447800 | 76200 | 76200 | 76300 | 76200 | 79 |
| 242 | 20231020 | 145200 | 15048426600 | 76300 | 76100 | 76300 | 76100 | 74 |
| 243 | 20231020 | 145100 | 15042793200 | 76100 | 76300 | 76300 | 76100 | 39 |
| 244 | 20231020 | 145000 | 15039821000 | 76400 | 76200 | 76400 | 76200 | 30 |
| 245 | 20231020 | 144900 | 15037529200 | 76200 | 76200 | 76400 | 76200 | 82 |
| 246 | 20231020 | 144800 | 15031280300 | 76000 | 76000 | 76200 | 76000 | 166 |
| 247 | 20231020 | 144700 | 15018659600 | 75900 | 75900 | 75900 | 75700 | 306 |
| 248 | 20231020 | 144600 | 14995464400 | 75900 | 76000 | 76000 | 75800 | 26 |
| 249 | 20231020 | 144500 | 14993491000 | 76000 | 75700 | 76000 | 75500 | 132 |
| 250 | 20231020 | 144400 | 14983467800 | 75600 | 75400 | 75600 | 75300 | 393 |
| 251 | 20231020 | 144300 | 14953816400 | 75400 | 75600 | 75800 | 75400 | 706 |
| 252 | 20231020 | 144200 | 14900476000 | 75700 | 75700 | 75900 | 75700 | 70 |
| 253 | 20231020 | 144100 | 14895174400 | 75900 | 75600 | 75900 | 75600 | 93 |
| 254 | 20231020 | 144000 | 14888127200 | 75500 | 76300 | 76300 | 75500 | 1292 |
| 255 | 20231020 | 143900 | 14790113300 | 76300 | 76300 | 76700 | 76300 | 377 |
| 256 | 20231020 | 143800 | 14761304600 | 76300 | 76300 | 76400 | 76200 | 60 |
| 257 | 20231020 | 143700 | 14756726300 | 76300 | 76100 | 76300 | 76100 | 143 |
| 258 | 20231020 | 143600 | 14745838700 | 76000 | 76000 | 76100 | 76000 | 39 |
| 259 | 20231020 | 143500 | 14742874500 | 76000 | 75800 | 76000 | 75800 | 84 |
| 260 | 20231020 | 143400 | 14736504200 | 75900 | 75800 | 75900 | 75700 | 88 |
| 261 | 20231020 | 143300 | 14729840000 | 75700 | 76000 | 76100 | 75700 | 287 |
| 262 | 20231020 | 143200 | 14708063900 | 76000 | 75800 | 76000 | 75800 | 93 |
| 263 | 20231020 | 143100 | 14700998600 | 75900 | 75800 | 76100 | 75800 | 418 |
| 264 | 20231020 | 143000 | 14669284800 | 75800 | 75900 | 75900 | 75800 | 223 |
| 265 | 20231020 | 142900 | 14652376100 | 76000 | 76100 | 76100 | 75200 | 802 |
| 266 | 20231020 | 142800 | 14591672700 | 76100 | 76000 | 76400 | 75900 | 481 |
| 267 | 20231020 | 142700 | 14555064500 | 75700 | 76400 | 76400 | 75700 | 558 |
| 268 | 20231020 | 142600 | 14512625300 | 76500 | 76400 | 76600 | 76400 | 215 |
| 269 | 20231020 | 142500 | 14496172800 | 76500 | 76900 | 76900 | 76500 | 445 |
| 270 | 20231020 | 142400 | 14462082800 | 76900 | 77000 | 77000 | 76900 | 126 |
| 271 | 20231020 | 142300 | 14452390800 | 77100 | 76800 | 77100 | 76800 | 162 |
| 272 | 20231020 | 142200 | 14439932900 | 76900 | 77300 | 77300 | 76900 | 131 |
| 273 | 20231020 | 142100 | 14429845100 | 77300 | 76500 | 77300 | 76300 | 345 |
| 274 | 20231020 | 142000 | 14403407000 | 76500 | 77400 | 77400 | 76500 | 880 |
| 275 | 20231020 | 141900 | 14335741400 | 77400 | 77500 | 77500 | 77400 | 34 |
| 276 | 20231020 | 141800 | 14333108100 | 77600 | 77400 | 77700 | 77400 | 106 |
| 277 | 20231020 | 141700 | 14324877500 | 77400 | 77200 | 77400 | 77100 | 100 |
| 278 | 20231020 | 141600 | 14317150400 | 77300 | 77600 | 77700 | 77200 | 213 |
| 279 | 20231020 | 141500 | 14300643500 | 77500 | 77500 | 77600 | 77400 | 216 |
| 280 | 20231020 | 141400 | 14283900200 | 77500 | 77100 | 77500 | 76800 | 456 |
| 281 | 20231020 | 141300 | 14248716900 | 77100 | 77200 | 77300 | 77100 | 201 |
| 282 | 20231020 | 141200 | 14233206100 | 77300 | 77400 | 77500 | 77200 | 76 |
| 283 | 20231020 | 141100 | 14227325100 | 77400 | 77500 | 77600 | 77100 | 528 |
| 284 | 20231020 | 141000 | 14186544000 | 77300 | 77800 | 77800 | 77300 | 269 |
| 285 | 20231020 | 140900 | 14165674900 | 77900 | 77700 | 77900 | 77700 | 27 |
| 286 | 20231020 | 140800 | 14163573600 | 77700 | 77800 | 77800 | 77600 | 214 |
| 287 | 20231020 | 140700 | 14146944700 | 77800 | 78000 | 78000 | 77800 | 71 |
| 288 | 20231020 | 140600 | 14141417200 | 77900 | 78200 | 78400 | 77900 | 676 |
| 289 | 20231020 | 140500 | 14088566100 | 78200 | 77800 | 78300 | 77700 | 304 |
| 290 | 20231020 | 140400 | 14064858000 | 77700 | 77600 | 78200 | 77500 | 260 |
| 291 | 20231020 | 140300 | 14044609500 | 77400 | 77600 | 77600 | 77100 | 414 |
| 292 | 20231020 | 140200 | 14012597200 | 77600 | 78100 | 78100 | 77600 | 241 |
| 293 | 20231020 | 140100 | 13993836000 | 78100 | 78200 | 78700 | 78100 | 395 |
| 294 | 20231020 | 140000 | 13962876800 | 78100 | 77800 | 78100 | 77400 | 523 |
| 295 | 20231020 | 135900 | 13922163700 | 78000 | 78200 | 78300 | 77800 | 167 |
| 296 | 20231020 | 135800 | 13909129000 | 78100 | 78300 | 78400 | 76700 | 1096 |
| 297 | 20231020 | 135700 | 13823987800 | 78000 | 77900 | 79000 | 77900 | 1763 |
| 298 | 20231020 | 135600 | 13685773200 | 78000 | 77700 | 78000 | 77700 | 670 |
| 299 | 20231020 | 135500 | 13633577600 | 77700 | 76700 | 77700 | 76700 | 385 |
| 300 | 20231020 | 135400 | 13603924000 | 76600 | 77200 | 77300 | 76600 | 668 |
| 301 | 20231020 | 135300 | 13552542400 | 77200 | 77200 | 77400 | 76700 | 429 |
| 302 | 20231020 | 135200 | 13519468300 | 77100 | 77700 | 77800 | 77100 | 653 |
| 303 | 20231020 | 135100 | 13468929700 | 77800 | 78100 | 78100 | 77700 | 963 |
| 304 | 20231020 | 135000 | 13393945800 | 78100 | 77800 | 78300 | 77500 | 1008 |
| 305 | 20231020 | 134900 | 13315358900 | 77800 | 77400 | 78000 | 77400 | 1161 |
| 306 | 20231020 | 134800 | 13225018200 | 77300 | 76700 | 77300 | 76700 | 515 |
| 307 | 20231020 | 134700 | 13185280300 | 76800 | 76800 | 77400 | 76500 | 1183 |
| 308 | 20231020 | 134600 | 13094288900 | 76700 | 75800 | 76800 | 75500 | 890 |
| 309 | 20231020 | 134500 | 13026513900 | 75800 | 75300 | 76100 | 75300 | 897 |
| 310 | 20231020 | 134400 | 12958601300 | 75500 | 75500 | 75900 | 75000 | 1804 |
| 311 | 20231020 | 134300 | 12822905900 | 75700 | 75600 | 75900 | 75500 | 1044 |
| 312 | 20231020 | 134200 | 12743876800 | 75600 | 76300 | 76400 | 75500 | 2483 |
| 313 | 20231020 | 134100 | 12555326000 | 76300 | 77200 | 77300 | 75500 | 2950 |
| 314 | 20231020 | 134000 | 12329929100 | 77300 | 77800 | 77900 | 76700 | 2081 |
| 315 | 20231020 | 133900 | 12169066200 | 77900 | 78400 | 78600 | 77100 | 3158 |
| 316 | 20231020 | 133800 | 11923579200 | 78300 | 79400 | 79800 | 78200 | 1846 |
| 317 | 20231020 | 133700 | 11777549800 | 79400 | 80100 | 80100 | 79400 | 2024 |
| 318 | 20231020 | 133600 | 11616137200 | 80100 | 79900 | 80400 | 79800 | 467 |
| 319 | 20231020 | 133500 | 11578717800 | 79900 | 80800 | 80900 | 79800 | 1522 |
| 320 | 20231020 | 133400 | 11456641200 | 80600 | 81900 | 81900 | 80500 | 1961 |
| 321 | 20231020 | 133300 | 11297563000 | 81900 | 80600 | 82000 | 80200 | 3936 |
| 322 | 20231020 | 133200 | 10976687000 | 80600 | 80400 | 81300 | 80300 | 1899 |
| 323 | 20231020 | 133100 | 10823326400 | 80400 | 79900 | 80400 | 79800 | 550 |
| 324 | 20231020 | 133000 | 10779315200 | 79800 | 80200 | 80200 | 79600 | 1379 |
| 325 | 20231020 | 132900 | 10669252000 | 80000 | 80000 | 80300 | 79900 | 700 |
| 326 | 20231020 | 132800 | 10613170400 | 80000 | 79700 | 80700 | 79700 | 1490 |
| 327 | 20231020 | 132700 | 10493628400 | 79700 | 79200 | 80000 | 78500 | 2789 |
| 328 | 20231020 | 132600 | 10272620900 | 79400 | 80600 | 80700 | 79200 | 2789 |
| 329 | 20231020 | 132500 | 10049517300 | 80500 | 80300 | 81500 | 80300 | 2188 |
| 330 | 20231020 | 132400 | 9872152100 | 80400 | 80200 | 80500 | 80200 | 737 |
| 331 | 20231020 | 132300 | 9812982900 | 80200 | 80700 | 81000 | 80000 | 1842 |
| 332 | 20231020 | 132200 | 9664996000 | 80700 | 80300 | 81300 | 79700 | 2776 |
| 333 | 20231020 | 132100 | 9441894000 | 80200 | 81500 | 81500 | 80100 | 2761 |
| 334 | 20231020 | 132000 | 9218676900 | 81500 | 81000 | 82300 | 80700 | 1306 |
| 335 | 20231020 | 131900 | 9112255500 | 81000 | 82600 | 82800 | 81000 | 3057 |
| 336 | 20231020 | 131800 | 8861317200 | 82400 | 81400 | 83800 | 81400 | 5925 |
| 337 | 20231020 | 131700 | 8370764200 | 81500 | 80500 | 81900 | 80400 | 2942 |
| 338 | 20231020 | 131600 | 8132521700 | 80500 | 82300 | 82500 | 79100 | 6365 |
| 339 | 20231020 | 131500 | 7615748700 | 82200 | 82500 | 84700 | 81500 | 9980 |
| 340 | 20231020 | 131400 | 6785360200 | 82600 | 83700 | 83900 | 80700 | 9789 |
| 341 | 20231020 | 131300 | 5977638200 | 83300 | 81900 | 85600 | 81600 | 20672 |
| 342 | 20231020 | 131200 | 4246493600 | 81900 | 78300 | 82300 | 78100 | 12687 |
| 343 | 20231020 | 131100 | 3227099800 | 78600 | 78600 | 78600 | 78600 | 0 |
| 344 | 20231020 | 131000 | 3227099800 | 78600 | 77500 | 78600 | 77500 | 1814 |
| 345 | 20231020 | 130900 | 3085113400 | 77800 | 77500 | 78000 | 77500 | 787 |
| 346 | 20231020 | 130800 | 3023914800 | 77400 | 77100 | 77500 | 77000 | 538 |
| 347 | 20231020 | 130700 | 2982307700 | 77100 | 76800 | 77900 | 76800 | 1696 |
| 348 | 20231020 | 130600 | 2851399400 | 76700 | 76800 | 77200 | 76100 | 950 |
| 349 | 20231020 | 130500 | 2778618000 | 76800 | 76000 | 78100 | 76000 | 3748 |
| 350 | 20231020 | 130400 | 2489745000 | 76100 | 76100 | 76200 | 76000 | 282 |
| 351 | 20231020 | 130300 | 2468281700 | 76100 | 76000 | 76100 | 75700 | 196 |
| 352 | 20231020 | 130200 | 2453417400 | 76000 | 75800 | 76100 | 75800 | 382 |
| 353 | 20231020 | 130100 | 2424404700 | 75900 | 75500 | 76200 | 75400 | 704 |
| 354 | 20231020 | 130000 | 2370934600 | 75700 | 74900 | 76100 | 74900 | 1286 |
| 355 | 20231020 | 125900 | 2273890500 | 74800 | 74500 | 74800 | 74500 | 93 |
| 356 | 20231020 | 125800 | 2266947300 | 74500 | 74700 | 75100 | 74500 | 302 |
| 357 | 20231020 | 125700 | 2244348400 | 74600 | 74000 | 74600 | 74000 | 144 |
| 358 | 20231020 | 125600 | 2233660300 | 73900 | 74400 | 74600 | 73600 | 233 |
| 359 | 20231020 | 125500 | 2216431300 | 74400 | 75100 | 75300 | 73300 | 670 |
| 360 | 20231020 | 125400 | 2166397000 | 75100 | 75300 | 75700 | 75000 | 437 |
| 361 | 20231020 | 125300 | 2133463500 | 75100 | 75200 | 75200 | 74900 | 269 |
| 362 | 20231020 | 125200 | 2113274200 | 75000 | 75300 | 76500 | 74800 | 1305 |
| 363 | 20231020 | 125100 | 2014237700 | 75500 | 75900 | 76100 | 74700 | 1215 |
| 364 | 20231020 | 125000 | 1922314400 | 76000 | 74400 | 76000 | 74200 | 725 |
| 365 | 20231020 | 124900 | 1867763700 | 74400 | 74100 | 74600 | 74000 | 530 |
| 366 | 20231020 | 124800 | 1828285000 | 74100 | 73400 | 74300 | 73400 | 295 |
| 367 | 20231020 | 124700 | 1806399800 | 73900 | 73200 | 73900 | 73200 | 544 |
| 368 | 20231020 | 124600 | 1766405500 | 73200 | 73000 | 73200 | 73000 | 227 |
| 369 | 20231020 | 124500 | 1749815800 | 73000 | 72700 | 73000 | 72700 | 437 |
| 370 | 20231020 | 124400 | 1717987600 | 72600 | 72800 | 72800 | 72600 | 163 |
| 371 | 20231020 | 124300 | 1706129400 | 72700 | 72600 | 72700 | 72500 | 48 |
| 372 | 20231020 | 124200 | 1702646000 | 72500 | 72700 | 72700 | 72500 | 19 |
| 373 | 20231020 | 124100 | 1701265600 | 72700 | 72800 | 72800 | 72700 | 76 |
| 374 | 20231020 | 124000 | 1695737600 | 72800 | 72700 | 72800 | 72700 | 37 |
| 375 | 20231020 | 123900 | 1693047500 | 72700 | 72600 | 72700 | 72600 | 125 |
| 376 | 20231020 | 123800 | 1683960700 | 72500 | 72500 | 72500 | 72500 | 0 |
| 377 | 20231020 | 123700 | 1683960700 | 72500 | 72500 | 72500 | 72500 | 0 |
| 378 | 20231020 | 123600 | 1683960700 | 72500 | 72200 | 72500 | 72200 | 164 |
| 379 | 20231020 | 123500 | 1672092800 | 72300 | 72300 | 72400 | 72300 | 6 |
| 380 | 20231020 | 123400 | 1671658900 | 72300 | 72000 | 72300 | 72000 | 93 |
| 381 | 20231020 | 123300 | 1664951300 | 72000 | 72000 | 72200 | 72000 | 48 |
| 382 | 20231020 | 123200 | 1661490100 | 72100 | 72100 | 72100 | 72100 | 4 |
| 383 | 20231020 | 123100 | 1661201700 | 72200 | 72300 | 72300 | 72200 | 206 |
| 384 | 20231020 | 123000 | 1646318300 | 72300 | 72400 | 72400 | 72300 | 9 |
| 385 | 20231020 | 122900 | 1645667400 | 72300 | 72300 | 72300 | 72300 | 20 |
| 386 | 20231020 | 122800 | 1644221400 | 72300 | 72300 | 72500 | 72300 | 24 |
| 387 | 20231020 | 122700 | 1642485900 | 72300 | 72700 | 72700 | 72300 | 192 |
| 388 | 20231020 | 122600 | 1628561400 | 72700 | 72700 | 72700 | 72700 | 0 |
| 389 | 20231020 | 122500 | 1628561400 | 72700 | 72700 | 72700 | 72700 | 5 |
| 390 | 20231020 | 122400 | 1628197900 | 72800 | 72800 | 72800 | 72600 | 123 |
| 391 | 20231020 | 122300 | 1619259700 | 72800 | 72900 | 72900 | 72800 | 69 |
| 392 | 20231020 | 122200 | 1614233200 | 72900 | 72800 | 72900 | 72800 | 21 |
| 393 | 20231020 | 122100 | 1612704300 | 72800 | 72700 | 72800 | 72700 | 23 |
| 394 | 20231020 | 122000 | 1611030300 | 72600 | 72600 | 72800 | 72600 | 176 |
| 395 | 20231020 | 121900 | 1598236700 | 72500 | 72600 | 72600 | 72500 | 24 |
| 396 | 20231020 | 121800 | 1596494500 | 72500 | 72500 | 72500 | 72500 | 45 |
| 397 | 20231020 | 121700 | 1593232000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 398 | 20231020 | 121600 | 1593232000 | 72700 | 72700 | 72700 | 72500 | 12 |
| 399 | 20231020 | 121500 | 1592361600 | 72600 | 72600 | 72600 | 72600 | 35 |
| 400 | 20231020 | 121400 | 1589820600 | 72600 | 72600 | 72600 | 72600 | 1 |
| 401 | 20231020 | 121300 | 1589748000 | 72500 | 72400 | 72500 | 72400 | 7 |
| 402 | 20231020 | 121200 | 1589240800 | 72400 | 72500 | 72500 | 72400 | 15 |
| 403 | 20231020 | 121100 | 1588154400 | 72500 | 72500 | 72500 | 72500 | 41 |
| 404 | 20231020 | 121000 | 1585181900 | 72300 | 72300 | 72300 | 72300 | 4 |
| 405 | 20231020 | 120900 | 1584892700 | 72500 | 72500 | 72500 | 72500 | 0 |
| 406 | 20231020 | 120800 | 1584892700 | 72500 | 72500 | 72500 | 72500 | 9 |
| 407 | 20231020 | 120700 | 1584240200 | 72500 | 72400 | 72500 | 72400 | 8 |
| 408 | 20231020 | 120600 | 1583660700 | 72400 | 72500 | 72500 | 72400 | 8 |
| 409 | 20231020 | 120500 | 1583081400 | 72500 | 72600 | 72600 | 72500 | 3 |
| 410 | 20231020 | 120400 | 1582863700 | 72600 | 72400 | 72600 | 72400 | 10 |
| 411 | 20231020 | 120300 | 1582138300 | 72600 | 72600 | 72600 | 72600 | 26 |
| 412 | 20231020 | 120200 | 1580250700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 413 | 20231020 | 120100 | 1580250700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 414 | 20231020 | 120000 | 1580250700 | 72600 | 72900 | 72900 | 72600 | 49 |
| 415 | 20231020 | 115900 | 1576690700 | 72900 | 73000 | 73800 | 72900 | 303 |
| 416 | 20231020 | 115800 | 1554510300 | 73000 | 72400 | 73000 | 72400 | 95 |
| 417 | 20231020 | 115700 | 1547595500 | 72300 | 71800 | 72300 | 71800 | 202 |
| 418 | 20231020 | 115600 | 1533045500 | 71800 | 71700 | 71800 | 71700 | 189 |
| 419 | 20231020 | 115500 | 1519491100 | 71800 | 71900 | 71900 | 71700 | 133 |
| 420 | 20231020 | 115400 | 1509948000 | 71900 | 71400 | 71900 | 71400 | 255 |
| 421 | 20231020 | 115300 | 1491671800 | 71300 | 71300 | 71300 | 71100 | 395 |
| 422 | 20231020 | 115200 | 1463567400 | 71200 | 71200 | 71200 | 71200 | 30 |
| 423 | 20231020 | 115100 | 1461431400 | 71400 | 71000 | 71400 | 71000 | 103 |
| 424 | 20231020 | 115000 | 1454110000 | 71000 | 71000 | 71000 | 71000 | 1 |
| 425 | 20231020 | 114900 | 1454039000 | 71000 | 70900 | 71100 | 70900 | 62 |
| 426 | 20231020 | 114800 | 1449638500 | 70900 | 70500 | 70900 | 70500 | 173 |
| 427 | 20231020 | 114700 | 1437418500 | 70500 | 70500 | 70500 | 70500 | 35 |
| 428 | 20231020 | 114600 | 1434951000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 429 | 20231020 | 114500 | 1434951000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 430 | 20231020 | 114400 | 1434951000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 431 | 20231020 | 114300 | 1434951000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 432 | 20231020 | 114200 | 1434951000 | 70500 | 70300 | 70500 | 70200 | 120 |
| 433 | 20231020 | 114100 | 1426509400 | 70400 | 70500 | 70600 | 70400 | 266 |
| 434 | 20231020 | 114000 | 1407777700 | 70700 | 70600 | 70700 | 70500 | 112 |
| 435 | 20231020 | 113900 | 1399874100 | 70600 | 70600 | 70600 | 70600 | 0 |
| 436 | 20231020 | 113800 | 1399874100 | 70600 | 70600 | 70600 | 70600 | 1 |
| 437 | 20231020 | 113700 | 1399803500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 438 | 20231020 | 113600 | 1399803500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 439 | 20231020 | 113500 | 1399803500 | 70500 | 70500 | 70500 | 70500 | 1 |
| 440 | 20231020 | 113400 | 1399733000 | 70500 | 70500 | 70500 | 70500 | 6 |
| 441 | 20231020 | 113300 | 1399310000 | 70500 | 70500 | 70500 | 70500 | 8 |
| 442 | 20231020 | 113200 | 1398746000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 443 | 20231020 | 113100 | 1398746000 | 70500 | 70500 | 70500 | 70500 | 18 |
| 444 | 20231020 | 113000 | 1397477000 | 70500 | 70500 | 70500 | 70500 | 1 |
| 445 | 20231020 | 112900 | 1397406500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 446 | 20231020 | 112800 | 1397406500 | 70500 | 70500 | 70500 | 70500 | 2 |
| 447 | 20231020 | 112700 | 1397265500 | 70500 | 70500 | 70500 | 70500 | 13 |
| 448 | 20231020 | 112600 | 1396349000 | 70500 | 70500 | 70500 | 70500 | 21 |
| 449 | 20231020 | 112500 | 1394868500 | 70700 | 70500 | 70700 | 70500 | 221 |
| 450 | 20231020 | 112400 | 1379270100 | 70600 | 70500 | 70700 | 70500 | 17 |
| 451 | 20231020 | 112300 | 1378070800 | 70500 | 70600 | 70700 | 70500 | 24 |
| 452 | 20231020 | 112200 | 1376378300 | 70700 | 70500 | 70700 | 70500 | 14 |
| 453 | 20231020 | 112100 | 1375390700 | 70700 | 70800 | 70800 | 70600 | 17 |
| 454 | 20231020 | 112000 | 1374190200 | 70900 | 70700 | 71000 | 70700 | 327 |
| 455 | 20231020 | 111900 | 1351052500 | 70700 | 70600 | 70700 | 70600 | 21 |
| 456 | 20231020 | 111800 | 1349569700 | 70600 | 70400 | 70600 | 70400 | 94 |
| 457 | 20231020 | 111700 | 1342951100 | 70400 | 70400 | 70400 | 70400 | 1 |
| 458 | 20231020 | 111600 | 1342880700 | 70300 | 70300 | 70300 | 70300 | 11 |
| 459 | 20231020 | 111500 | 1342107400 | 70300 | 70300 | 70300 | 70300 | 11 |
| 460 | 20231020 | 111400 | 1341334100 | 70300 | 70300 | 70300 | 70300 | 18 |
| 461 | 20231020 | 111300 | 1340068700 | 70300 | 70200 | 70300 | 70200 | 2 |
| 462 | 20231020 | 111200 | 1339928200 | 70300 | 70100 | 70300 | 70100 | 3 |
| 463 | 20231020 | 111100 | 1339717700 | 70000 | 70000 | 70000 | 70000 | 1 |
| 464 | 20231020 | 111000 | 1339647700 | 70000 | 69900 | 70000 | 69900 | 426 |
| 465 | 20231020 | 110900 | 1309847300 | 69800 | 69800 | 69800 | 69800 | 7 |
| 466 | 20231020 | 110800 | 1309358700 | 69800 | 69800 | 69800 | 69800 | 67 |
| 467 | 20231020 | 110700 | 1304682100 | 69800 | 69800 | 69800 | 69800 | 33 |
| 468 | 20231020 | 110600 | 1302378700 | 69800 | 69800 | 69800 | 69800 | 10 |
| 469 | 20231020 | 110500 | 1301680700 | 69800 | 69700 | 69800 | 69700 | 100 |
| 470 | 20231020 | 110400 | 1294701000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 471 | 20231020 | 110300 | 1294701000 | 69700 | 69800 | 69800 | 69700 | 40 |
| 472 | 20231020 | 110200 | 1291912000 | 69800 | 70000 | 70000 | 69800 | 61 |
| 473 | 20231020 | 110100 | 1287647000 | 70000 | 69900 | 70000 | 69800 | 226 |
| 474 | 20231020 | 110000 | 1271838800 | 70000 | 69800 | 70000 | 69800 | 216 |
| 475 | 20231020 | 105900 | 1256725800 | 69800 | 69800 | 69800 | 69800 | 49 |
| 476 | 20231020 | 105800 | 1253305600 | 69800 | 69800 | 69800 | 69800 | 21 |
| 477 | 20231020 | 105700 | 1251839800 | 69900 | 69900 | 69900 | 69900 | 18 |
| 478 | 20231020 | 105600 | 1250581600 | 70000 | 70000 | 70000 | 70000 | 0 |
| 479 | 20231020 | 105500 | 1250581600 | 70000 | 70200 | 70300 | 70000 | 666 |
| 480 | 20231020 | 105400 | 1203916800 | 70400 | 70200 | 70400 | 70200 | 99 |
| 481 | 20231020 | 105300 | 1196963900 | 70300 | 70000 | 70300 | 70000 | 284 |
| 482 | 20231020 | 105200 | 1177046100 | 70100 | 70000 | 70100 | 70000 | 200 |
| 483 | 20231020 | 105100 | 1163038500 | 70000 | 70000 | 70000 | 70000 | 3 |
| 484 | 20231020 | 105000 | 1162828500 | 70000 | 70000 | 70000 | 70000 | 7 |
| 485 | 20231020 | 104900 | 1162338500 | 70000 | 69900 | 70000 | 69900 | 117 |
| 486 | 20231020 | 104800 | 1154150300 | 69800 | 69800 | 69800 | 69800 | 36 |
| 487 | 20231020 | 104700 | 1151637500 | 69800 | 69800 | 69800 | 69800 | 25 |
| 488 | 20231020 | 104600 | 1149892500 | 69800 | 69800 | 69800 | 69800 | 60 |
| 489 | 20231020 | 104500 | 1145704500 | 69800 | 69700 | 69800 | 69700 | 9 |
| 490 | 20231020 | 104400 | 1145076800 | 69700 | 69700 | 69700 | 69700 | 15 |
| 491 | 20231020 | 104300 | 1144031300 | 69700 | 69800 | 69800 | 69700 | 125 |
| 492 | 20231020 | 104200 | 1135308500 | 69700 | 69700 | 69700 | 69700 | 3 |
| 493 | 20231020 | 104100 | 1135099400 | 69700 | 69700 | 69700 | 69700 | 1 |
| 494 | 20231020 | 104000 | 1135029700 | 69500 | 69600 | 69600 | 69500 | 350 |
| 495 | 20231020 | 103900 | 1110704200 | 69900 | 69800 | 69900 | 69800 | 12 |
| 496 | 20231020 | 103800 | 1109866300 | 69800 | 69800 | 69800 | 69800 | 1 |
| 497 | 20231020 | 103700 | 1109796500 | 69600 | 69700 | 69700 | 69600 | 822 |
| 498 | 20231020 | 103600 | 1052519600 | 69800 | 69900 | 69900 | 69800 | 86 |
| 499 | 20231020 | 103500 | 1046516200 | 69800 | 69800 | 69800 | 69800 | 0 |
| 500 | 20231020 | 103400 | 1046516200 | 69800 | 69900 | 69900 | 69800 | 12 |
| 501 | 20231020 | 103300 | 1045678500 | 70000 | 70000 | 70000 | 70000 | 52 |
| 502 | 20231020 | 103200 | 1042038500 | 70000 | 70000 | 70000 | 70000 | 14 |
| 503 | 20231020 | 103100 | 1041058500 | 70000 | 70000 | 70000 | 70000 | 36 |
| 504 | 20231020 | 103000 | 1038538500 | 69900 | 69900 | 70000 | 69900 | 65 |
| 505 | 20231020 | 102900 | 1033994900 | 69900 | 69900 | 69900 | 69900 | 128 |
| 506 | 20231020 | 102800 | 1025047700 | 69800 | 69700 | 69800 | 69700 | 34 |
| 507 | 20231020 | 102700 | 1022674600 | 69700 | 69700 | 69700 | 69700 | 23 |
| 508 | 20231020 | 102600 | 1021071500 | 69700 | 69700 | 69800 | 69700 | 438 |
| 509 | 20231020 | 102500 | 990542800 | 69800 | 69900 | 69900 | 69800 | 57 |
| 510 | 20231020 | 102400 | 986564100 | 69900 | 69900 | 69900 | 69900 | 18 |
| 511 | 20231020 | 102300 | 985305900 | 69800 | 69800 | 69800 | 69800 | 2 |
| 512 | 20231020 | 102200 | 985166300 | 69800 | 69800 | 69800 | 69700 | 132 |
| 513 | 20231020 | 102100 | 975957100 | 69800 | 69900 | 69900 | 69800 | 78 |
| 514 | 20231020 | 102000 | 970505800 | 69900 | 69900 | 69900 | 69900 | 0 |
| 515 | 20231020 | 101900 | 970505800 | 69900 | 69800 | 69900 | 69800 | 45 |
| 516 | 20231020 | 101800 | 967364100 | 69700 | 69700 | 69800 | 69600 | 144 |
| 517 | 20231020 | 101700 | 957336900 | 69600 | 69700 | 69700 | 69600 | 158 |
| 518 | 20231020 | 101600 | 946335600 | 69800 | 70000 | 70000 | 69800 | 199 |
| 519 | 20231020 | 101500 | 932433600 | 70000 | 69900 | 70000 | 69800 | 219 |
| 520 | 20231020 | 101400 | 917116800 | 69800 | 69700 | 69800 | 69600 | 136 |
| 521 | 20231020 | 101300 | 907634200 | 69600 | 70300 | 70300 | 69600 | 2301 |
| 522 | 20231020 | 101200 | 746444300 | 70300 | 70300 | 70300 | 70300 | 20 |
| 523 | 20231020 | 101100 | 745038300 | 70500 | 70400 | 70500 | 70400 | 115 |
| 524 | 20231020 | 101000 | 736936300 | 70300 | 70300 | 70300 | 70300 | 170 |
| 525 | 20231020 | 100900 | 724985300 | 70300 | 70300 | 70400 | 70200 | 464 |
| 526 | 20231020 | 100800 | 692354500 | 70400 | 70500 | 70500 | 70400 | 410 |
| 527 | 20231020 | 100700 | 663463400 | 70500 | 70600 | 70600 | 70500 | 43 |
| 528 | 20231020 | 100600 | 660430400 | 70600 | 70600 | 70600 | 70600 | 0 |
| 529 | 20231020 | 100500 | 660430400 | 70600 | 70600 | 70600 | 70600 | 53 |
| 530 | 20231020 | 100400 | 656688600 | 70600 | 70600 | 70600 | 70600 | 73 |
| 531 | 20231020 | 100300 | 651534800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 532 | 20231020 | 100200 | 651534800 | 70800 | 70600 | 70800 | 70600 | 206 |
| 533 | 20231020 | 100100 | 636990600 | 70500 | 70500 | 70500 | 70500 | 3 |
| 534 | 20231020 | 100000 | 636779100 | 70500 | 70600 | 70600 | 70500 | 185 |
| 535 | 20231020 | 095900 | 623736200 | 70500 | 70500 | 70500 | 70500 | 10 |
| 536 | 20231020 | 095800 | 623031200 | 70500 | 70600 | 70600 | 70500 | 37 |
| 537 | 20231020 | 095700 | 620421700 | 70600 | 70800 | 70800 | 70600 | 371 |
| 538 | 20231020 | 095600 | 594224200 | 70700 | 70700 | 70700 | 70700 | 0 |
| 539 | 20231020 | 095500 | 594224200 | 70700 | 70600 | 70700 | 70600 | 72 |
| 540 | 20231020 | 095400 | 589135800 | 70500 | 70500 | 70500 | 70500 | 40 |
| 541 | 20231020 | 095300 | 586315800 | 70400 | 70500 | 70600 | 70400 | 197 |
| 542 | 20231020 | 095200 | 572435100 | 70500 | 70700 | 70700 | 70500 | 250 |
| 543 | 20231020 | 095100 | 554795600 | 70700 | 70700 | 70700 | 70700 | 22 |
| 544 | 20231020 | 095000 | 553240200 | 70700 | 70700 | 70700 | 70700 | 25 |
| 545 | 20231020 | 094900 | 551472700 | 70600 | 70600 | 70600 | 70500 | 246 |
| 546 | 20231020 | 094800 | 534117900 | 70700 | 70900 | 70900 | 70700 | 249 |
| 547 | 20231020 | 094700 | 516491600 | 70800 | 71000 | 71000 | 70800 | 200 |
| 548 | 20231020 | 094600 | 502312300 | 71100 | 71100 | 71100 | 71100 | 2 |
| 549 | 20231020 | 094500 | 502170100 | 71100 | 71100 | 71100 | 71100 | 10 |
| 550 | 20231020 | 094400 | 501459100 | 71100 | 71100 | 71100 | 71100 | 8 |
| 551 | 20231020 | 094300 | 500890300 | 71100 | 71300 | 71300 | 71100 | 170 |
| 552 | 20231020 | 094200 | 488777100 | 71300 | 71400 | 71400 | 71300 | 52 |
| 553 | 20231020 | 094100 | 485066300 | 71400 | 71500 | 71500 | 71400 | 38 |
| 554 | 20231020 | 094000 | 482351300 | 71500 | 71400 | 71500 | 71400 | 63 |
| 555 | 20231020 | 093900 | 477852900 | 71300 | 71100 | 71400 | 71100 | 45 |
| 556 | 20231020 | 093800 | 474644700 | 70900 | 71300 | 71300 | 70900 | 372 |
| 557 | 20231020 | 093700 | 448235400 | 71300 | 71400 | 71400 | 71300 | 144 |
| 558 | 20231020 | 093600 | 437955100 | 71100 | 71400 | 71400 | 71100 | 186 |
| 559 | 20231020 | 093500 | 424714200 | 71300 | 71200 | 71300 | 71200 | 447 |
| 560 | 20231020 | 093400 | 392856500 | 71300 | 71300 | 71300 | 71300 | 21 |
| 561 | 20231020 | 093300 | 391359200 | 71300 | 71500 | 71500 | 71300 | 221 |
| 562 | 20231020 | 093200 | 375577200 | 71500 | 71700 | 71800 | 71500 | 173 |
| 563 | 20231020 | 093100 | 363178700 | 71500 | 71500 | 71500 | 71400 | 172 |
| 564 | 20231020 | 093000 | 350883700 | 71400 | 71400 | 71400 | 71400 | 23 |
| 565 | 20231020 | 092900 | 349241500 | 71400 | 71300 | 71400 | 71200 | 69 |
| 566 | 20231020 | 092800 | 344322200 | 71100 | 71300 | 71300 | 71100 | 130 |
| 567 | 20231020 | 092700 | 335076200 | 71300 | 71200 | 71300 | 71200 | 58 |
| 568 | 20231020 | 092600 | 330942800 | 71200 | 71100 | 71200 | 71100 | 44 |
| 569 | 20231020 | 092500 | 327812600 | 70900 | 70900 | 70900 | 70900 | 1 |
| 570 | 20231020 | 092400 | 327741700 | 71100 | 70900 | 71100 | 70900 | 13 |
| 571 | 20231020 | 092300 | 326819600 | 70900 | 71000 | 71000 | 70900 | 36 |
| 572 | 20231020 | 092200 | 324266000 | 71000 | 71000 | 71000 | 71000 | 40 |
| 573 | 20231020 | 092100 | 321426000 | 70900 | 70900 | 70900 | 70900 | 31 |
| 574 | 20231020 | 092000 | 319228100 | 70900 | 70900 | 70900 | 70800 | 171 |
| 575 | 20231020 | 091900 | 307113000 | 71000 | 71000 | 71000 | 71000 | 5 |
| 576 | 20231020 | 091800 | 306758000 | 71000 | 71100 | 71100 | 71000 | 48 |
| 577 | 20231020 | 091700 | 303348200 | 71300 | 71200 | 71300 | 71100 | 191 |
| 578 | 20231020 | 091600 | 289759100 | 71300 | 71200 | 71300 | 71200 | 6 |
| 579 | 20231020 | 091500 | 289331800 | 71400 | 71100 | 71400 | 71100 | 143 |
| 580 | 20231020 | 091400 | 279151600 | 71000 | 71000 | 71000 | 71000 | 30 |
| 581 | 20231020 | 091300 | 277021600 | 71000 | 70900 | 71000 | 70900 | 40 |
| 582 | 20231020 | 091200 | 274183400 | 71000 | 71000 | 71000 | 71000 | 25 |
| 583 | 20231020 | 091100 | 272408400 | 71100 | 71000 | 71100 | 71000 | 70 |
| 584 | 20231020 | 091000 | 267433100 | 71000 | 71100 | 71200 | 70800 | 45 |
| 585 | 20231020 | 090900 | 264235300 | 70900 | 71100 | 71100 | 70900 | 337 |
| 586 | 20231020 | 090800 | 240324000 | 71100 | 71200 | 71200 | 70900 | 1156 |
| 587 | 20231020 | 090700 | 158204400 | 71200 | 71400 | 71400 | 71200 | 166 |
| 588 | 20231020 | 090600 | 146370600 | 71300 | 71600 | 71600 | 71300 | 645 |
| 589 | 20231020 | 090500 | 100358000 | 71700 | 71700 | 71700 | 71400 | 330 |
| 590 | 20231020 | 090400 | 76751400 | 71800 | 71400 | 71800 | 71400 | 329 |
| 591 | 20231020 | 090300 | 53223800 | 71400 | 71600 | 71600 | 71400 | 30 |
| 592 | 20231020 | 090200 | 51079200 | 71300 | 71400 | 71500 | 71300 | 195 |
| 593 | 20231020 | 090100 | 37166200 | 71400 | 71600 | 71600 | 71200 | 189 |
| 594 | 20231020 | 090000 | 23676900 | 71600 | 71500 | 71900 | 71500 | 321 |