32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 3 | 20231023 | 190000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20231023 | 185900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20231023 | 185800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20231023 | 185700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20231023 | 185600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20231023 | 185500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20231023 | 185400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20231023 | 185300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20231023 | 185200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20231023 | 185100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20231023 | 185000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20231023 | 184900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20231023 | 184800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20231023 | 184700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20231023 | 184600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20231023 | 184500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20231023 | 184400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20231023 | 184300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20231023 | 184200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20231023 | 184100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20231023 | 184000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20231023 | 183900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20231023 | 183800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20231023 | 183700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20231023 | 183600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20231023 | 183500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20231023 | 183400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20231023 | 183300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20231023 | 183200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20231023 | 183100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 33 | 20231023 | 183000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20231023 | 182900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20231023 | 182800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20231023 | 182700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20231023 | 182600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20231023 | 182500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20231023 | 182400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20231023 | 182300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20231023 | 182200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20231023 | 182100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20231023 | 182000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20231023 | 181900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20231023 | 181800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20231023 | 181700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20231023 | 181600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20231023 | 181500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20231023 | 181400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20231023 | 181300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20231023 | 181200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20231023 | 181100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20231023 | 181000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20231023 | 180900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20231023 | 180800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20231023 | 180700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20231023 | 180600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20231023 | 180500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20231023 | 180400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20231023 | 180300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20231023 | 180200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20231023 | 180100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 63 | 20231023 | 180000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20231023 | 175900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20231023 | 175800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20231023 | 175700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20231023 | 175600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20231023 | 175500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20231023 | 175400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20231023 | 175300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20231023 | 175200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20231023 | 175100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20231023 | 175000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20231023 | 174900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20231023 | 174800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20231023 | 174700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20231023 | 174600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20231023 | 174500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20231023 | 174400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20231023 | 174300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20231023 | 174200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20231023 | 174100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20231023 | 174000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20231023 | 173900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20231023 | 173800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20231023 | 173700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20231023 | 173600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20231023 | 173500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20231023 | 173400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20231023 | 173300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20231023 | 173200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20231023 | 173100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 93 | 20231023 | 173000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20231023 | 172900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20231023 | 172800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20231023 | 172700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20231023 | 172600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20231023 | 172500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20231023 | 172400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20231023 | 172300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20231023 | 172200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20231023 | 172100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20231023 | 172000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20231023 | 171900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20231023 | 171800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20231023 | 171700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20231023 | 171600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20231023 | 171500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20231023 | 171400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20231023 | 171300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20231023 | 171200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20231023 | 171100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20231023 | 171000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20231023 | 170900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20231023 | 170800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20231023 | 170700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20231023 | 170600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20231023 | 170500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20231023 | 170400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20231023 | 170300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20231023 | 170200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20231023 | 170100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 123 | 20231023 | 170000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20231023 | 165900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20231023 | 165800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20231023 | 165700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20231023 | 165600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20231023 | 165500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20231023 | 165400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20231023 | 165300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20231023 | 165200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20231023 | 165100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20231023 | 165000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20231023 | 164900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20231023 | 164800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20231023 | 164700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20231023 | 164600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20231023 | 164500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20231023 | 164400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20231023 | 164300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20231023 | 164200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20231023 | 164100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20231023 | 164000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20231023 | 163900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20231023 | 163800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20231023 | 163700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20231023 | 163600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20231023 | 163500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20231023 | 163400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20231023 | 163300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20231023 | 163200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20231023 | 163100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 153 | 20231023 | 163000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20231023 | 162900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20231023 | 162800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20231023 | 162700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20231023 | 162600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20231023 | 162500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20231023 | 162400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20231023 | 162300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20231023 | 162200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20231023 | 162100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20231023 | 162000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20231023 | 161900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20231023 | 161800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20231023 | 161700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20231023 | 161600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20231023 | 161500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20231023 | 161400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20231023 | 161300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20231023 | 161200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20231023 | 161100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20231023 | 161000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20231023 | 160900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20231023 | 160800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20231023 | 160700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20231023 | 160600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20231023 | 160500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20231023 | 160400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20231023 | 160300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20231023 | 160200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20231023 | 160100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 183 | 20231023 | 160000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20231023 | 155900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20231023 | 155800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20231023 | 155700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20231023 | 155600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20231023 | 155500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20231023 | 155400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20231023 | 155300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20231023 | 155200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20231023 | 155100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20231023 | 155000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 194 | 20231023 | 154900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 195 | 20231023 | 154800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 196 | 20231023 | 154700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 197 | 20231023 | 154600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 198 | 20231023 | 154500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 199 | 20231023 | 154400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 200 | 20231023 | 154300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 201 | 20231023 | 154200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 202 | 20231023 | 154100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 203 | 20231023 | 154000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 204 | 20231023 | 153900 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 205 | 20231023 | 153800 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 206 | 20231023 | 153700 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 207 | 20231023 | 153600 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20231023 | 153500 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20231023 | 153400 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20231023 | 153300 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20231023 | 153200 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20231023 | 153100 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 213 | 20231023 | 153000 | 4688150100 | 69500 | 69500 | 69500 | 69500 | 3887 |
| 214 | 20231023 | 152900 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 215 | 20231023 | 152800 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 216 | 20231023 | 152700 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 217 | 20231023 | 152600 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 218 | 20231023 | 152500 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 219 | 20231023 | 152400 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 220 | 20231023 | 152300 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20231023 | 152200 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20231023 | 152100 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20231023 | 152000 | 4418003600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20231023 | 151900 | 4418003600 | 69600 | 69500 | 69600 | 69400 | 272 |
| 225 | 20231023 | 151800 | 4399102000 | 69600 | 69500 | 69600 | 69500 | 149 |
| 226 | 20231023 | 151700 | 4388740100 | 69500 | 69600 | 69600 | 69400 | 90 |
| 227 | 20231023 | 151600 | 4382481400 | 69600 | 69600 | 69600 | 69500 | 133 |
| 228 | 20231023 | 151500 | 4373225000 | 69600 | 69700 | 69700 | 69500 | 122 |
| 229 | 20231023 | 151400 | 4364729300 | 69700 | 69700 | 69700 | 69600 | 122 |
| 230 | 20231023 | 151300 | 4356234700 | 69500 | 69600 | 69700 | 69500 | 360 |
| 231 | 20231023 | 151200 | 4331187800 | 69600 | 69500 | 69600 | 69500 | 392 |
| 232 | 20231023 | 151100 | 4303938700 | 69400 | 69400 | 69500 | 69400 | 284 |
| 233 | 20231023 | 151000 | 4284224500 | 69400 | 69400 | 69400 | 69300 | 78 |
| 234 | 20231023 | 150900 | 4278812500 | 69400 | 69400 | 69400 | 69300 | 98 |
| 235 | 20231023 | 150800 | 4272011600 | 69300 | 69400 | 69400 | 69200 | 121 |
| 236 | 20231023 | 150700 | 4263621200 | 69200 | 69400 | 69500 | 69100 | 249 |
| 237 | 20231023 | 150600 | 4246356500 | 69400 | 69400 | 69400 | 69200 | 144 |
| 238 | 20231023 | 150500 | 4236383200 | 69400 | 69500 | 69500 | 69200 | 167 |
| 239 | 20231023 | 150400 | 4224804800 | 69400 | 69500 | 69500 | 69400 | 312 |
| 240 | 20231023 | 150300 | 4203136600 | 69500 | 69600 | 69600 | 69500 | 71 |
| 241 | 20231023 | 150200 | 4198195600 | 69600 | 69600 | 69600 | 69600 | 97 |
| 242 | 20231023 | 150100 | 4191444400 | 69600 | 69600 | 69600 | 69600 | 187 |
| 243 | 20231023 | 150000 | 4178429200 | 69600 | 69500 | 69600 | 69500 | 304 |
| 244 | 20231023 | 145900 | 4157289100 | 69500 | 69500 | 69500 | 69400 | 179 |
| 245 | 20231023 | 145800 | 4144849200 | 69500 | 69700 | 69700 | 69500 | 354 |
| 246 | 20231023 | 145700 | 4120204000 | 69600 | 69600 | 69700 | 69600 | 331 |
| 247 | 20231023 | 145600 | 4097162400 | 69600 | 69600 | 69600 | 69600 | 169 |
| 248 | 20231023 | 145500 | 4085400000 | 69600 | 69500 | 69600 | 69400 | 229 |
| 249 | 20231023 | 145400 | 4069472000 | 69500 | 69500 | 69500 | 69500 | 139 |
| 250 | 20231023 | 145300 | 4059811500 | 69500 | 69500 | 69600 | 69400 | 189 |
| 251 | 20231023 | 145200 | 4046676500 | 69500 | 69500 | 69500 | 69500 | 107 |
| 252 | 20231023 | 145100 | 4039240000 | 69500 | 69500 | 69500 | 69400 | 139 |
| 253 | 20231023 | 145000 | 4029580100 | 69500 | 69500 | 69500 | 69400 | 98 |
| 254 | 20231023 | 144900 | 4022771300 | 69500 | 69500 | 69500 | 69500 | 175 |
| 255 | 20231023 | 144800 | 4010608800 | 69500 | 69500 | 69600 | 69400 | 206 |
| 256 | 20231023 | 144700 | 3996290800 | 69500 | 69600 | 69600 | 69400 | 160 |
| 257 | 20231023 | 144600 | 3985168300 | 69500 | 69500 | 69500 | 69400 | 101 |
| 258 | 20231023 | 144500 | 3978149800 | 69500 | 69500 | 69500 | 69500 | 122 |
| 259 | 20231023 | 144400 | 3969670800 | 69500 | 69600 | 69600 | 69300 | 375 |
| 260 | 20231023 | 144300 | 3943619700 | 69600 | 69500 | 69600 | 69500 | 247 |
| 261 | 20231023 | 144200 | 3926445200 | 69500 | 69500 | 69500 | 69400 | 145 |
| 262 | 20231023 | 144100 | 3916368900 | 69400 | 69500 | 69500 | 69400 | 85 |
| 263 | 20231023 | 144000 | 3910462100 | 69500 | 69600 | 69600 | 69400 | 437 |
| 264 | 20231023 | 143900 | 3880106100 | 69500 | 69500 | 69600 | 69500 | 199 |
| 265 | 20231023 | 143800 | 3866268100 | 69500 | 69500 | 69500 | 69500 | 79 |
| 266 | 20231023 | 143700 | 3860777600 | 69500 | 69500 | 69500 | 69400 | 100 |
| 267 | 20231023 | 143600 | 3853828200 | 69500 | 69500 | 69500 | 69500 | 121 |
| 268 | 20231023 | 143500 | 3845418700 | 69500 | 69500 | 69500 | 69400 | 163 |
| 269 | 20231023 | 143400 | 3834102100 | 69500 | 69400 | 69500 | 69400 | 63 |
| 270 | 20231023 | 143300 | 3829725300 | 69400 | 69400 | 69400 | 69400 | 376 |
| 271 | 20231023 | 143200 | 3803630900 | 69400 | 69400 | 69400 | 69300 | 88 |
| 272 | 20231023 | 143100 | 3797524800 | 69400 | 69400 | 69400 | 69300 | 101 |
| 273 | 20231023 | 143000 | 3790516500 | 69400 | 69300 | 69400 | 69300 | 98 |
| 274 | 20231023 | 142900 | 3783719500 | 69300 | 69400 | 69400 | 69300 | 209 |
| 275 | 20231023 | 142800 | 3769234900 | 69400 | 69300 | 69400 | 69300 | 75 |
| 276 | 20231023 | 142700 | 3764036400 | 69300 | 69300 | 69400 | 69300 | 163 |
| 277 | 20231023 | 142600 | 3752740100 | 69400 | 69300 | 69400 | 69300 | 92 |
| 278 | 20231023 | 142500 | 3746364000 | 69300 | 69300 | 69400 | 69200 | 278 |
| 279 | 20231023 | 142400 | 3727101700 | 69400 | 69300 | 69400 | 69200 | 281 |
| 280 | 20231023 | 142300 | 3707628600 | 69300 | 69300 | 69300 | 69300 | 3 |
| 281 | 20231023 | 142200 | 3707420700 | 69300 | 69300 | 69300 | 69200 | 17 |
| 282 | 20231023 | 142100 | 3706243500 | 69300 | 69300 | 69400 | 69200 | 178 |
| 283 | 20231023 | 142000 | 3693918600 | 69400 | 69300 | 69400 | 69300 | 72 |
| 284 | 20231023 | 141900 | 3688928600 | 69400 | 69300 | 69400 | 69300 | 161 |
| 285 | 20231023 | 141800 | 3677770700 | 69300 | 69500 | 69500 | 69300 | 99 |
| 286 | 20231023 | 141700 | 3670906500 | 69500 | 69400 | 69500 | 69400 | 266 |
| 287 | 20231023 | 141600 | 3652435800 | 69600 | 69500 | 69600 | 69400 | 492 |
| 288 | 20231023 | 141500 | 3618221300 | 69500 | 69800 | 69800 | 69500 | 158 |
| 289 | 20231023 | 141400 | 3607218600 | 69800 | 69800 | 69800 | 69800 | 17 |
| 290 | 20231023 | 141300 | 3606032000 | 69800 | 69700 | 70000 | 69700 | 221 |
| 291 | 20231023 | 141200 | 3590604800 | 69700 | 69800 | 69800 | 69600 | 453 |
| 292 | 20231023 | 141100 | 3559032500 | 69800 | 69700 | 70100 | 69700 | 193 |
| 293 | 20231023 | 141000 | 3545555300 | 69900 | 70000 | 70100 | 69800 | 561 |
| 294 | 20231023 | 140900 | 3506364300 | 70100 | 70900 | 70900 | 70100 | 593 |
| 295 | 20231023 | 140800 | 3464619900 | 70700 | 70800 | 70900 | 70700 | 414 |
| 296 | 20231023 | 140700 | 3435307300 | 70700 | 70800 | 70900 | 70700 | 507 |
| 297 | 20231023 | 140600 | 3399397200 | 70900 | 70600 | 70900 | 70500 | 1161 |
| 298 | 20231023 | 140500 | 3317159200 | 70800 | 70500 | 70800 | 70500 | 717 |
| 299 | 20231023 | 140400 | 3266474100 | 70500 | 70600 | 70800 | 70300 | 3241 |
| 300 | 20231023 | 140300 | 3037797800 | 70600 | 70700 | 70700 | 70500 | 824 |
| 301 | 20231023 | 140200 | 2979580300 | 70600 | 70800 | 71000 | 70500 | 4050 |
| 302 | 20231023 | 140100 | 2692800300 | 70800 | 70300 | 71000 | 70300 | 3230 |
| 303 | 20231023 | 140000 | 2464525300 | 70300 | 70100 | 70300 | 69800 | 2351 |
| 304 | 20231023 | 135900 | 2299535400 | 70100 | 69900 | 70400 | 69900 | 1535 |
| 305 | 20231023 | 135800 | 2191824500 | 69900 | 69800 | 70000 | 69500 | 2825 |
| 306 | 20231023 | 135700 | 1994768600 | 69800 | 69200 | 70000 | 69100 | 3071 |
| 307 | 20231023 | 135600 | 1781211700 | 69100 | 68900 | 69100 | 68900 | 1016 |
| 308 | 20231023 | 135500 | 1711133700 | 68900 | 68600 | 68900 | 68600 | 1865 |
| 309 | 20231023 | 135400 | 1582930900 | 68600 | 68600 | 68600 | 68500 | 134 |
| 310 | 20231023 | 135300 | 1573749600 | 68600 | 68600 | 68600 | 68500 | 673 |
| 311 | 20231023 | 135200 | 1527643600 | 68600 | 68600 | 68600 | 68600 | 15 |
| 312 | 20231023 | 135100 | 1526614600 | 68600 | 68600 | 68600 | 68600 | 3 |
| 313 | 20231023 | 135000 | 1526408800 | 68500 | 68700 | 68700 | 68500 | 240 |
| 314 | 20231023 | 134900 | 1509947800 | 68700 | 68700 | 68700 | 68700 | 5 |
| 315 | 20231023 | 134800 | 1509604300 | 68700 | 68700 | 68700 | 68700 | 3 |
| 316 | 20231023 | 134700 | 1509398200 | 68700 | 68700 | 68700 | 68700 | 17 |
| 317 | 20231023 | 134600 | 1508230300 | 68800 | 68800 | 68800 | 68700 | 544 |
| 318 | 20231023 | 134500 | 1470853900 | 68800 | 68600 | 68800 | 68600 | 668 |
| 319 | 20231023 | 134400 | 1424952200 | 68500 | 68600 | 68600 | 68500 | 209 |
| 320 | 20231023 | 134300 | 1410615100 | 68600 | 68500 | 68600 | 68500 | 11 |
| 321 | 20231023 | 134200 | 1409860700 | 68600 | 68500 | 68600 | 68500 | 21 |
| 322 | 20231023 | 134100 | 1408421900 | 68600 | 68600 | 68600 | 68600 | 15 |
| 323 | 20231023 | 134000 | 1407392900 | 68600 | 68600 | 68600 | 68500 | 39 |
| 324 | 20231023 | 133900 | 1404720200 | 68600 | 68600 | 68600 | 68600 | 4 |
| 325 | 20231023 | 133800 | 1404445800 | 68600 | 68600 | 68600 | 68600 | 56 |
| 326 | 20231023 | 133700 | 1400604200 | 68600 | 68600 | 68600 | 68600 | 8 |
| 327 | 20231023 | 133600 | 1400055400 | 68600 | 68600 | 68600 | 68600 | 0 |
| 328 | 20231023 | 133500 | 1400055400 | 68600 | 68600 | 68600 | 68600 | 3 |
| 329 | 20231023 | 133400 | 1399849600 | 68600 | 68600 | 68600 | 68600 | 3 |
| 330 | 20231023 | 133300 | 1399643800 | 68600 | 68600 | 68600 | 68600 | 0 |
| 331 | 20231023 | 133200 | 1399643800 | 68600 | 68700 | 68700 | 68600 | 70 |
| 332 | 20231023 | 133100 | 1394839200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 333 | 20231023 | 133000 | 1394839200 | 68700 | 68700 | 68700 | 68700 | 31 |
| 334 | 20231023 | 132900 | 1392709500 | 68800 | 68700 | 68800 | 68700 | 327 |
| 335 | 20231023 | 132800 | 1370242800 | 68800 | 68800 | 68800 | 68800 | 0 |
| 336 | 20231023 | 132700 | 1370242800 | 68800 | 68700 | 68800 | 68700 | 175 |
| 337 | 20231023 | 132600 | 1358218800 | 68600 | 68500 | 68700 | 68500 | 1077 |
| 338 | 20231023 | 132500 | 1284358900 | 68600 | 68600 | 68600 | 68600 | 1 |
| 339 | 20231023 | 132400 | 1284290300 | 68600 | 68600 | 68600 | 68600 | 5 |
| 340 | 20231023 | 132300 | 1283947300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 341 | 20231023 | 132200 | 1283947300 | 68600 | 68600 | 68600 | 68600 | 4 |
| 342 | 20231023 | 132100 | 1283672900 | 68600 | 68500 | 68600 | 68500 | 18 |
| 343 | 20231023 | 132000 | 1282439200 | 68600 | 68600 | 68600 | 68600 | 2 |
| 344 | 20231023 | 131900 | 1282302000 | 68600 | 68600 | 68600 | 68600 | 1 |
| 345 | 20231023 | 131800 | 1282233400 | 68500 | 68500 | 68500 | 68500 | 11 |
| 346 | 20231023 | 131700 | 1281479900 | 68500 | 68500 | 68600 | 68500 | 573 |
| 347 | 20231023 | 131600 | 1242226500 | 68600 | 68600 | 68600 | 68600 | 1 |
| 348 | 20231023 | 131500 | 1242157900 | 68500 | 68500 | 68500 | 68500 | 2 |
| 349 | 20231023 | 131400 | 1242020900 | 68600 | 68500 | 68600 | 68500 | 26 |
| 350 | 20231023 | 131300 | 1240239700 | 68600 | 68600 | 68600 | 68500 | 587 |
| 351 | 20231023 | 131200 | 1200022600 | 68500 | 68500 | 68500 | 68500 | 6 |
| 352 | 20231023 | 131100 | 1199611600 | 68400 | 68500 | 68600 | 68400 | 479 |
| 353 | 20231023 | 131000 | 1166798300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 354 | 20231023 | 130900 | 1166798300 | 68600 | 68600 | 68600 | 68600 | 0 |
| 355 | 20231023 | 130800 | 1166798300 | 68600 | 68600 | 68600 | 68600 | 46 |
| 356 | 20231023 | 130700 | 1163642700 | 68700 | 68500 | 68700 | 68500 | 401 |
| 357 | 20231023 | 130600 | 1136149700 | 68500 | 68600 | 68600 | 68500 | 53 |
| 358 | 20231023 | 130500 | 1132517300 | 68600 | 68500 | 68600 | 68500 | 21 |
| 359 | 20231023 | 130400 | 1131077100 | 68500 | 68600 | 68700 | 68500 | 135 |
| 360 | 20231023 | 130300 | 1121810600 | 68700 | 68600 | 68700 | 68600 | 51 |
| 361 | 20231023 | 130200 | 1118311900 | 68600 | 68600 | 68600 | 68600 | 0 |
| 362 | 20231023 | 130100 | 1118311900 | 68600 | 68700 | 68800 | 68600 | 390 |
| 363 | 20231023 | 130000 | 1091521200 | 68500 | 68500 | 68700 | 68500 | 102 |
| 364 | 20231023 | 125900 | 1084523400 | 68600 | 68600 | 68600 | 68600 | 58 |
| 365 | 20231023 | 125800 | 1080544600 | 68700 | 68700 | 68700 | 68500 | 368 |
| 366 | 20231023 | 125700 | 1055297000 | 68600 | 68600 | 68600 | 68600 | 0 |
| 367 | 20231023 | 125600 | 1055297000 | 68600 | 68600 | 68600 | 68600 | 8 |
| 368 | 20231023 | 125500 | 1054748200 | 68700 | 68700 | 68700 | 68700 | 4 |
| 369 | 20231023 | 125400 | 1054473400 | 68700 | 68700 | 68700 | 68700 | 4 |
| 370 | 20231023 | 125300 | 1054198600 | 68700 | 68700 | 68700 | 68700 | 1 |
| 371 | 20231023 | 125200 | 1054129900 | 68700 | 68700 | 68700 | 68700 | 15 |
| 372 | 20231023 | 125100 | 1053099400 | 68700 | 68700 | 68700 | 68700 | 20 |
| 373 | 20231023 | 125000 | 1051725400 | 68800 | 68800 | 68800 | 68700 | 226 |
| 374 | 20231023 | 124900 | 1036197000 | 68700 | 68700 | 68700 | 68700 | 11 |
| 375 | 20231023 | 124800 | 1035441300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 376 | 20231023 | 124700 | 1035441300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 377 | 20231023 | 124600 | 1035441300 | 68700 | 68700 | 68700 | 68700 | 13 |
| 378 | 20231023 | 124500 | 1034548200 | 68700 | 68700 | 68700 | 68700 | 8 |
| 379 | 20231023 | 124400 | 1033998600 | 68600 | 68700 | 68700 | 68600 | 24 |
| 380 | 20231023 | 124300 | 1032351200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 381 | 20231023 | 124200 | 1032351200 | 68700 | 68700 | 68700 | 68700 | 51 |
| 382 | 20231023 | 124100 | 1028847500 | 68800 | 68800 | 68900 | 68800 | 161 |
| 383 | 20231023 | 124000 | 1017769200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 384 | 20231023 | 123900 | 1017769200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 385 | 20231023 | 123800 | 1017769200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 386 | 20231023 | 123700 | 1017769200 | 68700 | 68700 | 68700 | 68700 | 4 |
| 387 | 20231023 | 123600 | 1017494400 | 68700 | 68800 | 68900 | 68700 | 136 |
| 388 | 20231023 | 123500 | 1008137500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 389 | 20231023 | 123400 | 1008137500 | 69000 | 68700 | 69100 | 68500 | 2808 |
| 390 | 20231023 | 123300 | 815394000 | 68800 | 68800 | 68800 | 68700 | 187 |
| 391 | 20231023 | 123200 | 802543900 | 68600 | 68800 | 68800 | 68600 | 352 |
| 392 | 20231023 | 123100 | 778361700 | 68700 | 68700 | 68800 | 68700 | 46 |
| 393 | 20231023 | 123000 | 775201400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 394 | 20231023 | 122900 | 775201400 | 68700 | 68700 | 68700 | 68700 | 0 |
| 395 | 20231023 | 122800 | 775201400 | 68700 | 68700 | 68700 | 68700 | 29 |
| 396 | 20231023 | 122700 | 773209100 | 68700 | 68700 | 68700 | 68700 | 19 |
| 397 | 20231023 | 122600 | 771903800 | 68800 | 68800 | 68800 | 68800 | 11 |
| 398 | 20231023 | 122500 | 771147000 | 68800 | 68800 | 68800 | 68700 | 13 |
| 399 | 20231023 | 122400 | 770253700 | 68800 | 68800 | 68800 | 68700 | 21 |
| 400 | 20231023 | 122300 | 768809100 | 68800 | 68800 | 68800 | 68800 | 46 |
| 401 | 20231023 | 122200 | 765644300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 402 | 20231023 | 122100 | 765644300 | 68700 | 68700 | 68700 | 68700 | 18 |
| 403 | 20231023 | 122000 | 764407700 | 68700 | 68700 | 68700 | 68700 | 19 |
| 404 | 20231023 | 121900 | 763102400 | 68900 | 68900 | 68900 | 68900 | 8 |
| 405 | 20231023 | 121800 | 762551200 | 68800 | 68800 | 68800 | 68800 | 40 |
| 406 | 20231023 | 121700 | 759799200 | 68800 | 68800 | 68800 | 68800 | 16 |
| 407 | 20231023 | 121600 | 758698400 | 68800 | 68800 | 68800 | 68800 | 23 |
| 408 | 20231023 | 121500 | 757116000 | 68800 | 68800 | 68800 | 68800 | 43 |
| 409 | 20231023 | 121400 | 754157600 | 68800 | 68800 | 68800 | 68800 | 12 |
| 410 | 20231023 | 121300 | 753332000 | 68800 | 68800 | 68800 | 68800 | 39 |
| 411 | 20231023 | 121200 | 750648800 | 68800 | 68700 | 68800 | 68700 | 13 |
| 412 | 20231023 | 121100 | 749755600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 413 | 20231023 | 121000 | 749755600 | 68800 | 68800 | 68800 | 68800 | 50 |
| 414 | 20231023 | 120900 | 746315600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 415 | 20231023 | 120800 | 746315600 | 68800 | 68700 | 68800 | 68700 | 35 |
| 416 | 20231023 | 120700 | 743909200 | 68800 | 68800 | 68800 | 68800 | 0 |
| 417 | 20231023 | 120600 | 743909200 | 68800 | 68900 | 68900 | 68800 | 111 |
| 418 | 20231023 | 120500 | 736271500 | 68800 | 68800 | 68800 | 68800 | 12 |
| 419 | 20231023 | 120400 | 735445900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 420 | 20231023 | 120300 | 735445900 | 68900 | 68900 | 68900 | 68900 | 12 |
| 421 | 20231023 | 120200 | 734619100 | 68900 | 68900 | 69000 | 68900 | 151 |
| 422 | 20231023 | 120100 | 724214200 | 68900 | 68900 | 68900 | 68900 | 55 |
| 423 | 20231023 | 120000 | 720424700 | 68900 | 68800 | 68900 | 68800 | 32 |
| 424 | 20231023 | 115900 | 718221100 | 68900 | 68900 | 68900 | 68900 | 11 |
| 425 | 20231023 | 115800 | 717463200 | 68800 | 68800 | 68800 | 68800 | 0 |
| 426 | 20231023 | 115700 | 717463200 | 68800 | 68800 | 68900 | 68700 | 127 |
| 427 | 20231023 | 115600 | 708725100 | 68800 | 68700 | 68800 | 68700 | 15 |
| 428 | 20231023 | 115500 | 707693600 | 68700 | 68700 | 68700 | 68700 | 19 |
| 429 | 20231023 | 115400 | 706388300 | 68800 | 68700 | 68800 | 68700 | 16 |
| 430 | 20231023 | 115300 | 705288000 | 68700 | 68700 | 68700 | 68700 | 2 |
| 431 | 20231023 | 115200 | 705150600 | 68800 | 68800 | 68800 | 68800 | 0 |
| 432 | 20231023 | 115100 | 705150600 | 68800 | 68700 | 68800 | 68700 | 37 |
| 433 | 20231023 | 115000 | 702606100 | 68700 | 68800 | 68800 | 68700 | 31 |
| 434 | 20231023 | 114900 | 700474700 | 68800 | 68800 | 68800 | 68800 | 10 |
| 435 | 20231023 | 114800 | 699786700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 436 | 20231023 | 114700 | 699786700 | 68800 | 68800 | 68800 | 68700 | 26 |
| 437 | 20231023 | 114600 | 697999400 | 68700 | 68700 | 68700 | 68700 | 29 |
| 438 | 20231023 | 114500 | 696007100 | 68800 | 68800 | 68800 | 68800 | 9 |
| 439 | 20231023 | 114400 | 695387900 | 68800 | 68800 | 68800 | 68700 | 132 |
| 440 | 20231023 | 114300 | 686306600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 441 | 20231023 | 114200 | 686306600 | 68900 | 68900 | 68900 | 68900 | 10 |
| 442 | 20231023 | 114100 | 685617600 | 68900 | 68900 | 68900 | 68900 | 0 |
| 443 | 20231023 | 114000 | 685617600 | 68900 | 68800 | 68900 | 68800 | 15 |
| 444 | 20231023 | 113900 | 684584600 | 68800 | 68800 | 68800 | 68700 | 269 |
| 445 | 20231023 | 113800 | 666097400 | 68800 | 68800 | 68800 | 68800 | 18 |
| 446 | 20231023 | 113700 | 664859000 | 68800 | 68900 | 68900 | 68800 | 24 |
| 447 | 20231023 | 113600 | 663206900 | 68800 | 68800 | 68800 | 68800 | 10 |
| 448 | 20231023 | 113500 | 662518900 | 68800 | 68800 | 68900 | 68800 | 106 |
| 449 | 20231023 | 113400 | 655225200 | 68800 | 68900 | 68900 | 68800 | 25 |
| 450 | 20231023 | 113300 | 653504200 | 68900 | 68900 | 68900 | 68900 | 9 |
| 451 | 20231023 | 113200 | 652884100 | 68800 | 68800 | 68800 | 68800 | 11 |
| 452 | 20231023 | 113100 | 652127300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 453 | 20231023 | 113000 | 652127300 | 68900 | 68800 | 68900 | 68700 | 249 |
| 454 | 20231023 | 112900 | 634996400 | 68800 | 68800 | 68800 | 68800 | 1 |
| 455 | 20231023 | 112800 | 634927600 | 68800 | 68900 | 68900 | 68800 | 39 |
| 456 | 20231023 | 112700 | 632243500 | 68900 | 68800 | 68900 | 68800 | 15 |
| 457 | 20231023 | 112600 | 631211400 | 68900 | 68900 | 68900 | 68900 | 0 |
| 458 | 20231023 | 112500 | 631211400 | 68900 | 68900 | 68900 | 68900 | 10 |
| 459 | 20231023 | 112400 | 630522400 | 68800 | 68800 | 68800 | 68800 | 15 |
| 460 | 20231023 | 112300 | 629490400 | 68900 | 68900 | 68900 | 68900 | 12 |
| 461 | 20231023 | 112200 | 628663600 | 68800 | 68900 | 68900 | 68800 | 164 |
| 462 | 20231023 | 112100 | 617364400 | 69000 | 68900 | 69000 | 68900 | 27 |
| 463 | 20231023 | 112000 | 615503300 | 68900 | 68900 | 68900 | 68900 | 1 |
| 464 | 20231023 | 111900 | 615434400 | 69000 | 68900 | 69000 | 68900 | 29 |
| 465 | 20231023 | 111800 | 613435300 | 69000 | 69000 | 69000 | 69000 | 30 |
| 466 | 20231023 | 111700 | 611365300 | 68900 | 68900 | 68900 | 68900 | 0 |
| 467 | 20231023 | 111600 | 611365300 | 68900 | 69000 | 69000 | 68900 | 25 |
| 468 | 20231023 | 111500 | 609641700 | 69000 | 69000 | 69000 | 69000 | 21 |
| 469 | 20231023 | 111400 | 608192700 | 69000 | 68900 | 69000 | 68900 | 23 |
| 470 | 20231023 | 111300 | 606607200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 471 | 20231023 | 111200 | 606607200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 472 | 20231023 | 111100 | 606607200 | 68900 | 69000 | 69000 | 68900 | 27 |
| 473 | 20231023 | 111000 | 604745500 | 69000 | 69000 | 69000 | 69000 | 5 |
| 474 | 20231023 | 110900 | 604400500 | 68900 | 69000 | 69000 | 68900 | 22 |
| 475 | 20231023 | 110800 | 602883700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 476 | 20231023 | 110700 | 602883700 | 68900 | 69000 | 69000 | 68900 | 61 |
| 477 | 20231023 | 110600 | 598677000 | 69000 | 69000 | 69000 | 69000 | 2 |
| 478 | 20231023 | 110500 | 598539000 | 68900 | 69000 | 69000 | 68900 | 12 |
| 479 | 20231023 | 110400 | 597712100 | 68900 | 69000 | 69000 | 68900 | 42 |
| 480 | 20231023 | 110300 | 594817300 | 68900 | 68900 | 69000 | 68900 | 34 |
| 481 | 20231023 | 110200 | 592474600 | 68900 | 69000 | 69000 | 68900 | 13 |
| 482 | 20231023 | 110100 | 591578100 | 68800 | 68800 | 68800 | 68800 | 0 |
| 483 | 20231023 | 110000 | 591578100 | 68800 | 68900 | 68900 | 68800 | 31 |
| 484 | 20231023 | 105900 | 589443700 | 68900 | 68900 | 68900 | 68900 | 17 |
| 485 | 20231023 | 105800 | 588272400 | 68900 | 68900 | 68900 | 68900 | 56 |
| 486 | 20231023 | 105700 | 584414000 | 69000 | 69000 | 69000 | 69000 | 9 |
| 487 | 20231023 | 105600 | 583793000 | 68900 | 68900 | 68900 | 68900 | 1 |
| 488 | 20231023 | 105500 | 583724100 | 68900 | 69000 | 69100 | 68900 | 213 |
| 489 | 20231023 | 105400 | 569028200 | 69100 | 69100 | 69100 | 69100 | 1 |
| 490 | 20231023 | 105300 | 568959100 | 69100 | 69100 | 69100 | 69100 | 1 |
| 491 | 20231023 | 105200 | 568890000 | 69100 | 69100 | 69100 | 69100 | 10 |
| 492 | 20231023 | 105100 | 568199000 | 69000 | 69100 | 69100 | 69000 | 25 |
| 493 | 20231023 | 105000 | 566473900 | 69100 | 69000 | 69100 | 69000 | 24 |
| 494 | 20231023 | 104900 | 564816900 | 69100 | 69100 | 69100 | 69100 | 0 |
| 495 | 20231023 | 104800 | 564816900 | 69100 | 69100 | 69100 | 69100 | 11 |
| 496 | 20231023 | 104700 | 564056800 | 69100 | 69100 | 69100 | 69100 | 2 |
| 497 | 20231023 | 104600 | 563918600 | 69100 | 69000 | 69100 | 69000 | 44 |
| 498 | 20231023 | 104500 | 560882000 | 69000 | 69000 | 69000 | 68900 | 198 |
| 499 | 20231023 | 104400 | 547220400 | 69000 | 69000 | 69000 | 69000 | 0 |
| 500 | 20231023 | 104300 | 547220400 | 69000 | 69000 | 69000 | 69000 | 10 |
| 501 | 20231023 | 104200 | 546530400 | 68900 | 68900 | 68900 | 68900 | 16 |
| 502 | 20231023 | 104100 | 545428000 | 68900 | 68900 | 68900 | 68900 | 128 |
| 503 | 20231023 | 104000 | 536608800 | 68900 | 68900 | 68900 | 68900 | 54 |
| 504 | 20231023 | 103900 | 532888200 | 68800 | 68800 | 68900 | 68800 | 336 |
| 505 | 20231023 | 103800 | 509754500 | 68800 | 68700 | 68800 | 68700 | 38 |
| 506 | 20231023 | 103700 | 507142900 | 68700 | 68800 | 68800 | 68700 | 24 |
| 507 | 20231023 | 103600 | 505493700 | 68800 | 68800 | 68800 | 68800 | 8 |
| 508 | 20231023 | 103500 | 504943300 | 68700 | 68700 | 68700 | 68700 | 14 |
| 509 | 20231023 | 103400 | 503981500 | 68800 | 68800 | 68800 | 68800 | 1 |
| 510 | 20231023 | 103300 | 503912700 | 68800 | 68700 | 68800 | 68700 | 25 |
| 511 | 20231023 | 103200 | 502194300 | 68700 | 68800 | 68800 | 68700 | 18 |
| 512 | 20231023 | 103100 | 500957400 | 68800 | 68800 | 68800 | 68800 | 10 |
| 513 | 20231023 | 103000 | 500269400 | 68800 | 68800 | 68800 | 68700 | 29 |
| 514 | 20231023 | 102900 | 498275900 | 68700 | 68700 | 68700 | 68700 | 10 |
| 515 | 20231023 | 102800 | 497588900 | 68700 | 68700 | 68700 | 68700 | 15 |
| 516 | 20231023 | 102700 | 496558400 | 68800 | 68800 | 68800 | 68800 | 1 |
| 517 | 20231023 | 102600 | 496489600 | 68800 | 68700 | 68900 | 68700 | 422 |
| 518 | 20231023 | 102500 | 467474300 | 68600 | 68600 | 68600 | 68600 | 16 |
| 519 | 20231023 | 102400 | 466376700 | 68700 | 68700 | 68700 | 68700 | 9 |
| 520 | 20231023 | 102300 | 465758400 | 68500 | 68600 | 68600 | 68500 | 374 |
| 521 | 20231023 | 102200 | 440122300 | 68700 | 68700 | 68700 | 68700 | 73 |
| 522 | 20231023 | 102100 | 435107200 | 68700 | 68700 | 68800 | 68600 | 596 |
| 523 | 20231023 | 102000 | 394200500 | 68800 | 68600 | 68800 | 68600 | 222 |
| 524 | 20231023 | 101900 | 378951100 | 68700 | 68700 | 68700 | 68700 | 8 |
| 525 | 20231023 | 101800 | 378401500 | 68600 | 68600 | 68600 | 68600 | 18 |
| 526 | 20231023 | 101700 | 377166700 | 68700 | 68600 | 68700 | 68600 | 11 |
| 527 | 20231023 | 101600 | 376411100 | 68600 | 68600 | 68600 | 68600 | 0 |
| 528 | 20231023 | 101500 | 376411100 | 68600 | 68600 | 68600 | 68600 | 33 |
| 529 | 20231023 | 101400 | 374147300 | 68700 | 68600 | 68700 | 68600 | 160 |
| 530 | 20231023 | 101300 | 363164300 | 68700 | 68700 | 68700 | 68700 | 196 |
| 531 | 20231023 | 101200 | 349699100 | 68800 | 68800 | 68800 | 68800 | 9 |
| 532 | 20231023 | 101100 | 349079900 | 68700 | 68700 | 68700 | 68700 | 67 |
| 533 | 20231023 | 101000 | 344477000 | 68800 | 68800 | 68800 | 68800 | 48 |
| 534 | 20231023 | 100900 | 341174600 | 68700 | 68700 | 68700 | 68700 | 0 |
| 535 | 20231023 | 100800 | 341174600 | 68700 | 68900 | 68900 | 68700 | 2 |
| 536 | 20231023 | 100700 | 341037000 | 68700 | 68800 | 68800 | 68700 | 66 |
| 537 | 20231023 | 100600 | 336501700 | 68800 | 68800 | 68800 | 68800 | 12 |
| 538 | 20231023 | 100500 | 335676100 | 68800 | 68800 | 68800 | 68800 | 9 |
| 539 | 20231023 | 100400 | 335056900 | 68800 | 68800 | 68800 | 68800 | 0 |
| 540 | 20231023 | 100300 | 335056900 | 68800 | 68900 | 68900 | 68800 | 67 |
| 541 | 20231023 | 100200 | 330446300 | 68800 | 68800 | 68900 | 68800 | 69 |
| 542 | 20231023 | 100100 | 325699000 | 68900 | 68800 | 68900 | 68800 | 61 |
| 543 | 20231023 | 100000 | 321497800 | 68800 | 68900 | 68900 | 68800 | 10 |
| 544 | 20231023 | 095900 | 320808900 | 68800 | 68800 | 68800 | 68800 | 19 |
| 545 | 20231023 | 095800 | 319501700 | 68900 | 68900 | 68900 | 68900 | 44 |
| 546 | 20231023 | 095700 | 316470100 | 68800 | 68800 | 68900 | 68800 | 219 |
| 547 | 20231023 | 095600 | 301400900 | 68800 | 68900 | 68900 | 68800 | 23 |
| 548 | 20231023 | 095500 | 299817600 | 68900 | 68900 | 68900 | 68900 | 200 |
| 549 | 20231023 | 095400 | 286037600 | 69000 | 69000 | 69000 | 69000 | 3 |
| 550 | 20231023 | 095300 | 285830600 | 69000 | 69000 | 69000 | 69000 | 55 |
| 551 | 20231023 | 095200 | 282035600 | 68900 | 69000 | 69000 | 68900 | 29 |
| 552 | 20231023 | 095100 | 280035800 | 69000 | 69100 | 69100 | 68900 | 150 |
| 553 | 20231023 | 095000 | 269679400 | 69100 | 69100 | 69100 | 69100 | 47 |
| 554 | 20231023 | 094900 | 266431700 | 69000 | 69000 | 69000 | 69000 | 12 |
| 555 | 20231023 | 094800 | 265603700 | 68900 | 68900 | 68900 | 68900 | 15 |
| 556 | 20231023 | 094700 | 264570200 | 69000 | 69000 | 69000 | 69000 | 102 |
| 557 | 20231023 | 094600 | 257532200 | 69000 | 69000 | 69000 | 69000 | 16 |
| 558 | 20231023 | 094500 | 256428200 | 68900 | 68900 | 68900 | 68900 | 1 |
| 559 | 20231023 | 094400 | 256359300 | 69000 | 69000 | 69000 | 69000 | 24 |
| 560 | 20231023 | 094300 | 254703300 | 69000 | 69000 | 69000 | 69000 | 36 |
| 561 | 20231023 | 094200 | 252219300 | 69100 | 69100 | 69100 | 69100 | 5 |
| 562 | 20231023 | 094100 | 251873800 | 69000 | 69000 | 69100 | 69000 | 49 |
| 563 | 20231023 | 094000 | 248492000 | 69100 | 69000 | 69100 | 69000 | 235 |
| 564 | 20231023 | 093900 | 232265400 | 68900 | 69000 | 69000 | 68900 | 61 |
| 565 | 20231023 | 093800 | 228057000 | 68900 | 68900 | 68900 | 68900 | 2 |
| 566 | 20231023 | 093700 | 227919200 | 69000 | 69000 | 69000 | 69000 | 19 |
| 567 | 20231023 | 093600 | 226608200 | 69000 | 69000 | 69000 | 69000 | 1 |
| 568 | 20231023 | 093500 | 226539200 | 69000 | 69000 | 69000 | 69000 | 0 |
| 569 | 20231023 | 093400 | 226539200 | 69000 | 69000 | 69000 | 69000 | 17 |
| 570 | 20231023 | 093300 | 225366200 | 69100 | 69100 | 69100 | 69100 | 150 |
| 571 | 20231023 | 093200 | 215001200 | 69100 | 69000 | 69100 | 69000 | 111 |
| 572 | 20231023 | 093100 | 207333700 | 69000 | 68900 | 69000 | 68900 | 91 |
| 573 | 20231023 | 093000 | 201063400 | 68900 | 68900 | 68900 | 68900 | 21 |
| 574 | 20231023 | 092900 | 199616500 | 68800 | 68900 | 68900 | 68800 | 116 |
| 575 | 20231023 | 092800 | 191625200 | 68800 | 68900 | 69000 | 68800 | 552 |
| 576 | 20231023 | 092700 | 153596200 | 68900 | 68800 | 68900 | 68800 | 23 |
| 577 | 20231023 | 092600 | 152013000 | 68800 | 68800 | 68800 | 68800 | 67 |
| 578 | 20231023 | 092500 | 147403400 | 68900 | 68900 | 68900 | 68900 | 9 |
| 579 | 20231023 | 092400 | 146783300 | 68900 | 68900 | 68900 | 68900 | 4 |
| 580 | 20231023 | 092300 | 146507700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 581 | 20231023 | 092200 | 146507700 | 68900 | 68700 | 68900 | 68700 | 153 |
| 582 | 20231023 | 092100 | 135981800 | 68700 | 68700 | 68700 | 68700 | 0 |
| 583 | 20231023 | 092000 | 135981800 | 68700 | 68800 | 68800 | 68700 | 23 |
| 584 | 20231023 | 091900 | 134400900 | 68700 | 68700 | 68700 | 68700 | 15 |
| 585 | 20231023 | 091800 | 133370400 | 68700 | 68800 | 68800 | 68700 | 25 |
| 586 | 20231023 | 091700 | 131651900 | 68700 | 68900 | 68900 | 68700 | 83 |
| 587 | 20231023 | 091600 | 125941600 | 68800 | 68800 | 68800 | 68800 | 88 |
| 588 | 20231023 | 091500 | 119887200 | 68800 | 68900 | 69100 | 68800 | 94 |
| 589 | 20231023 | 091400 | 113416000 | 69100 | 68900 | 69100 | 68900 | 52 |
| 590 | 20231023 | 091300 | 109833000 | 69100 | 69100 | 69100 | 69100 | 1 |
| 591 | 20231023 | 091200 | 109763900 | 69100 | 69100 | 69100 | 69100 | 0 |
| 592 | 20231023 | 091100 | 109763900 | 69100 | 68800 | 69100 | 68800 | 226 |
| 593 | 20231023 | 091000 | 94166100 | 68700 | 68800 | 69000 | 68700 | 190 |
| 594 | 20231023 | 090900 | 81087900 | 68800 | 68800 | 68800 | 68800 | 97 |
| 595 | 20231023 | 090800 | 74414300 | 68700 | 68700 | 68700 | 68700 | 80 |
| 596 | 20231023 | 090700 | 68918300 | 68700 | 68900 | 68900 | 68700 | 45 |
| 597 | 20231023 | 090600 | 65821300 | 68900 | 68800 | 68900 | 68800 | 61 |
| 598 | 20231023 | 090500 | 61622800 | 68700 | 68800 | 68800 | 68700 | 17 |
| 599 | 20231023 | 090400 | 60453300 | 68800 | 68800 | 69000 | 68800 | 248 |
| 600 | 20231023 | 090300 | 43374900 | 68800 | 68700 | 68800 | 68700 | 197 |
| 601 | 20231023 | 090200 | 29832900 | 68700 | 68500 | 68700 | 68500 | 99 |
| 602 | 20231023 | 090100 | 23050300 | 68600 | 68800 | 68800 | 68600 | 75 |
| 603 | 20231023 | 090000 | 17894700 | 69000 | 69400 | 69400 | 68800 | 257 |