36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 191200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 3 | 20231024 | 191100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 4 | 20231024 | 191000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 5 | 20231024 | 190900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 6 | 20231024 | 190800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 7 | 20231024 | 190700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 8 | 20231024 | 190600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 9 | 20231024 | 190500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 10 | 20231024 | 190400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 11 | 20231024 | 190300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 12 | 20231024 | 190200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 13 | 20231024 | 190100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 14 | 20231024 | 190000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 15 | 20231024 | 185900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 16 | 20231024 | 185800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 17 | 20231024 | 185700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 18 | 20231024 | 185600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 19 | 20231024 | 185500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 20 | 20231024 | 185400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 21 | 20231024 | 185300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 22 | 20231024 | 185200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 23 | 20231024 | 185100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 24 | 20231024 | 185000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 25 | 20231024 | 184900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 26 | 20231024 | 184800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 27 | 20231024 | 184700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 28 | 20231024 | 184600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 29 | 20231024 | 184500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 30 | 20231024 | 184400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 31 | 20231024 | 184300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 32 | 20231024 | 184200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 33 | 20231024 | 184100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 34 | 20231024 | 184000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 35 | 20231024 | 183900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 36 | 20231024 | 183800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 37 | 20231024 | 183700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 38 | 20231024 | 183600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 39 | 20231024 | 183500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 40 | 20231024 | 183400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 41 | 20231024 | 183300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 42 | 20231024 | 183200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 43 | 20231024 | 183100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 44 | 20231024 | 183000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 45 | 20231024 | 182900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 46 | 20231024 | 182800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 47 | 20231024 | 182700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 48 | 20231024 | 182600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 49 | 20231024 | 182500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 50 | 20231024 | 182400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 51 | 20231024 | 182300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 52 | 20231024 | 182200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 53 | 20231024 | 182100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 54 | 20231024 | 182000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 55 | 20231024 | 181900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 56 | 20231024 | 181800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 57 | 20231024 | 181700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 58 | 20231024 | 181600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 59 | 20231024 | 181500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 60 | 20231024 | 181400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 61 | 20231024 | 181300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 62 | 20231024 | 181200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 63 | 20231024 | 181100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 64 | 20231024 | 181000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 65 | 20231024 | 180900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 66 | 20231024 | 180800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 67 | 20231024 | 180700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 68 | 20231024 | 180600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 69 | 20231024 | 180500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 70 | 20231024 | 180400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 71 | 20231024 | 180300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 72 | 20231024 | 180200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 73 | 20231024 | 180100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 74 | 20231024 | 180000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 75 | 20231024 | 175900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 76 | 20231024 | 175800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 77 | 20231024 | 175700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 78 | 20231024 | 175600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 79 | 20231024 | 175500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 80 | 20231024 | 175400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 81 | 20231024 | 175300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 82 | 20231024 | 175200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 83 | 20231024 | 175100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 84 | 20231024 | 175000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 85 | 20231024 | 174900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 86 | 20231024 | 174800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 87 | 20231024 | 174700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 88 | 20231024 | 174600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 89 | 20231024 | 174500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 90 | 20231024 | 174400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 91 | 20231024 | 174300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 92 | 20231024 | 174200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 93 | 20231024 | 174100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 94 | 20231024 | 174000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 95 | 20231024 | 173900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 96 | 20231024 | 173800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 97 | 20231024 | 173700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 98 | 20231024 | 173600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 99 | 20231024 | 173500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 100 | 20231024 | 173400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 101 | 20231024 | 173300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 102 | 20231024 | 173200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 103 | 20231024 | 173100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 104 | 20231024 | 173000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 105 | 20231024 | 172900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 106 | 20231024 | 172800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 107 | 20231024 | 172700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 108 | 20231024 | 172600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 109 | 20231024 | 172500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 110 | 20231024 | 172400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 111 | 20231024 | 172300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 112 | 20231024 | 172200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 113 | 20231024 | 172100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 114 | 20231024 | 172000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 115 | 20231024 | 171900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 116 | 20231024 | 171800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 117 | 20231024 | 171700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 118 | 20231024 | 171600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 119 | 20231024 | 171500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 120 | 20231024 | 171400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 121 | 20231024 | 171300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 122 | 20231024 | 171200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 123 | 20231024 | 171100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 124 | 20231024 | 171000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 125 | 20231024 | 170900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 126 | 20231024 | 170800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 127 | 20231024 | 170700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 128 | 20231024 | 170600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 129 | 20231024 | 170500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 130 | 20231024 | 170400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 131 | 20231024 | 170300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 132 | 20231024 | 170200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 133 | 20231024 | 170100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 134 | 20231024 | 170000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 135 | 20231024 | 165900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 136 | 20231024 | 165800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 137 | 20231024 | 165700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 138 | 20231024 | 165600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 139 | 20231024 | 165500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 140 | 20231024 | 165400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 141 | 20231024 | 165300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 142 | 20231024 | 165200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 143 | 20231024 | 165100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 144 | 20231024 | 165000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 145 | 20231024 | 164900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 146 | 20231024 | 164800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 147 | 20231024 | 164700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 148 | 20231024 | 164600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 149 | 20231024 | 164500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 150 | 20231024 | 164400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 151 | 20231024 | 164300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 152 | 20231024 | 164200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 153 | 20231024 | 164100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 154 | 20231024 | 164000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 155 | 20231024 | 163900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 156 | 20231024 | 163800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 157 | 20231024 | 163700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 158 | 20231024 | 163600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 159 | 20231024 | 163500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 160 | 20231024 | 163400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 161 | 20231024 | 163300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 162 | 20231024 | 163200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 163 | 20231024 | 163100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 164 | 20231024 | 163000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 165 | 20231024 | 162900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 166 | 20231024 | 162800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 167 | 20231024 | 162700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 168 | 20231024 | 162600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 169 | 20231024 | 162500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 170 | 20231024 | 162400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 171 | 20231024 | 162300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 172 | 20231024 | 162200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 173 | 20231024 | 162100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 174 | 20231024 | 162000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 175 | 20231024 | 161900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 176 | 20231024 | 161800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 177 | 20231024 | 161700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 178 | 20231024 | 161600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 179 | 20231024 | 161500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 180 | 20231024 | 161400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 181 | 20231024 | 161300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 182 | 20231024 | 161200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 183 | 20231024 | 161100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 184 | 20231024 | 161000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 185 | 20231024 | 160900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 186 | 20231024 | 160800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 187 | 20231024 | 160700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 188 | 20231024 | 160600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 189 | 20231024 | 160500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 190 | 20231024 | 160400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 191 | 20231024 | 160300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 192 | 20231024 | 160200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 193 | 20231024 | 160100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 194 | 20231024 | 160000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 195 | 20231024 | 155900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 196 | 20231024 | 155800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 197 | 20231024 | 155700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 198 | 20231024 | 155600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 199 | 20231024 | 155500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 200 | 20231024 | 155400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 201 | 20231024 | 155300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 202 | 20231024 | 155200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 203 | 20231024 | 155100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 204 | 20231024 | 155000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 205 | 20231024 | 154900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 206 | 20231024 | 154800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 207 | 20231024 | 154700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 208 | 20231024 | 154600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 209 | 20231024 | 154500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 210 | 20231024 | 154400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 211 | 20231024 | 154300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 212 | 20231024 | 154200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 213 | 20231024 | 154100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 214 | 20231024 | 154000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 215 | 20231024 | 153900 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 216 | 20231024 | 153800 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 217 | 20231024 | 153700 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 218 | 20231024 | 153600 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 219 | 20231024 | 153500 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 220 | 20231024 | 153400 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 221 | 20231024 | 153300 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 222 | 20231024 | 153200 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 223 | 20231024 | 153100 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 0 |
| 224 | 20231024 | 153000 | 23805330600 | 156500 | 156500 | 156500 | 156500 | 2586 |
| 225 | 20231024 | 152900 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 226 | 20231024 | 152800 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 227 | 20231024 | 152700 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 228 | 20231024 | 152600 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 229 | 20231024 | 152500 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 230 | 20231024 | 152400 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 231 | 20231024 | 152300 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 232 | 20231024 | 152200 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 233 | 20231024 | 152100 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 234 | 20231024 | 152000 | 23400621600 | 156400 | 156400 | 156400 | 156400 | 0 |
| 235 | 20231024 | 151900 | 23400621600 | 156400 | 156600 | 156700 | 156400 | 332 |
| 236 | 20231024 | 151800 | 23348648000 | 156600 | 155900 | 156600 | 155900 | 421 |
| 237 | 20231024 | 151700 | 23282939200 | 155900 | 156400 | 156400 | 155900 | 2320 |
| 238 | 20231024 | 151600 | 22920932100 | 156300 | 156700 | 156700 | 156100 | 1117 |
| 239 | 20231024 | 151500 | 22746257500 | 156700 | 156700 | 156700 | 156600 | 257 |
| 240 | 20231024 | 151400 | 22705998900 | 156700 | 156600 | 156700 | 156500 | 500 |
| 241 | 20231024 | 151300 | 22627658900 | 156600 | 156600 | 156700 | 156500 | 183 |
| 242 | 20231024 | 151200 | 22599000600 | 156600 | 156300 | 156600 | 156300 | 288 |
| 243 | 20231024 | 151100 | 22553930000 | 156400 | 156300 | 156400 | 156300 | 132 |
| 244 | 20231024 | 151000 | 22533297700 | 156300 | 156500 | 156500 | 156300 | 457 |
| 245 | 20231024 | 150900 | 22461855900 | 156500 | 156700 | 156800 | 156400 | 548 |
| 246 | 20231024 | 150800 | 22376025200 | 156700 | 156500 | 156700 | 156500 | 310 |
| 247 | 20231024 | 150700 | 22327475300 | 156600 | 156500 | 156600 | 156400 | 281 |
| 248 | 20231024 | 150600 | 22283496400 | 156500 | 156400 | 156500 | 156300 | 563 |
| 249 | 20231024 | 150500 | 22195421000 | 156500 | 156400 | 156500 | 156300 | 765 |
| 250 | 20231024 | 150400 | 22075783400 | 156400 | 156400 | 156400 | 156300 | 405 |
| 251 | 20231024 | 150300 | 22012441900 | 156300 | 156300 | 156400 | 156300 | 158 |
| 252 | 20231024 | 150200 | 21987735700 | 156300 | 156100 | 156400 | 156100 | 596 |
| 253 | 20231024 | 150100 | 21894611900 | 156100 | 155900 | 156100 | 155800 | 455 |
| 254 | 20231024 | 150000 | 21823656100 | 155800 | 155400 | 155900 | 155300 | 638 |
| 255 | 20231024 | 145900 | 21724397600 | 155400 | 155100 | 155400 | 155000 | 469 |
| 256 | 20231024 | 145800 | 21651609600 | 155100 | 155200 | 155300 | 155100 | 651 |
| 257 | 20231024 | 145700 | 21550578600 | 155100 | 155400 | 155500 | 155100 | 657 |
| 258 | 20231024 | 145600 | 21448538100 | 155500 | 155600 | 155600 | 155400 | 598 |
| 259 | 20231024 | 145500 | 21355547400 | 155600 | 155600 | 155700 | 155500 | 696 |
| 260 | 20231024 | 145400 | 21247264600 | 155600 | 155600 | 155900 | 155600 | 266 |
| 261 | 20231024 | 145300 | 21205833100 | 155700 | 155600 | 155700 | 155500 | 492 |
| 262 | 20231024 | 145200 | 21129261200 | 155600 | 155600 | 155600 | 155500 | 451 |
| 263 | 20231024 | 145100 | 21059087700 | 155500 | 155700 | 155700 | 155500 | 169 |
| 264 | 20231024 | 145000 | 21032792300 | 155600 | 155900 | 155900 | 155600 | 161 |
| 265 | 20231024 | 144900 | 21007714000 | 155900 | 155600 | 156300 | 155600 | 1163 |
| 266 | 20231024 | 144800 | 20826336600 | 155500 | 155500 | 155700 | 155500 | 595 |
| 267 | 20231024 | 144700 | 20733770700 | 155500 | 155300 | 155500 | 155300 | 358 |
| 268 | 20231024 | 144600 | 20678126300 | 155300 | 155300 | 155400 | 155300 | 984 |
| 269 | 20231024 | 144500 | 20525224800 | 155200 | 155500 | 155600 | 155200 | 475 |
| 270 | 20231024 | 144400 | 20451413000 | 155600 | 155900 | 155900 | 155600 | 479 |
| 271 | 20231024 | 144300 | 20376839000 | 155800 | 155900 | 156000 | 155800 | 207 |
| 272 | 20231024 | 144200 | 20344566400 | 155900 | 155900 | 156000 | 155700 | 790 |
| 273 | 20231024 | 144100 | 20221460800 | 155800 | 156400 | 156500 | 155800 | 1328 |
| 274 | 20231024 | 144000 | 20014058900 | 156400 | 156400 | 156500 | 156400 | 321 |
| 275 | 20231024 | 143900 | 19963844400 | 156500 | 156600 | 156600 | 156400 | 360 |
| 276 | 20231024 | 143800 | 19907496000 | 156600 | 156600 | 156700 | 156600 | 986 |
| 277 | 20231024 | 143700 | 19753008500 | 156600 | 156300 | 156600 | 155900 | 1881 |
| 278 | 20231024 | 143600 | 19459012400 | 156300 | 157000 | 157000 | 156300 | 850 |
| 279 | 20231024 | 143500 | 19325803900 | 157000 | 156600 | 157000 | 156500 | 698 |
| 280 | 20231024 | 143400 | 19216328200 | 156600 | 156600 | 156800 | 156500 | 1320 |
| 281 | 20231024 | 143300 | 19009511300 | 156600 | 156400 | 156600 | 156400 | 776 |
| 282 | 20231024 | 143200 | 18888086800 | 156400 | 156000 | 156400 | 156000 | 1662 |
| 283 | 20231024 | 143100 | 18628690500 | 156000 | 155800 | 156000 | 155800 | 2665 |
| 284 | 20231024 | 143000 | 18213251100 | 155800 | 155800 | 155800 | 155700 | 436 |
| 285 | 20231024 | 142900 | 18145351800 | 155800 | 155500 | 155800 | 155500 | 528 |
| 286 | 20231024 | 142800 | 18063148900 | 155600 | 154900 | 155700 | 154800 | 3216 |
| 287 | 20231024 | 142700 | 17563786200 | 154900 | 154500 | 154900 | 154500 | 1287 |
| 288 | 20231024 | 142600 | 17364637400 | 154600 | 154300 | 154700 | 154300 | 2380 |
| 289 | 20231024 | 142500 | 16996716700 | 154400 | 154300 | 154400 | 154200 | 257 |
| 290 | 20231024 | 142400 | 16957050700 | 154300 | 154100 | 154300 | 154100 | 610 |
| 291 | 20231024 | 142300 | 16862972500 | 154100 | 154200 | 154200 | 154100 | 496 |
| 292 | 20231024 | 142200 | 16786490300 | 154100 | 154000 | 154200 | 154000 | 230 |
| 293 | 20231024 | 142100 | 16751058900 | 154000 | 154000 | 154100 | 153900 | 779 |
| 294 | 20231024 | 142000 | 16631028400 | 154000 | 153900 | 154000 | 153900 | 1459 |
| 295 | 20231024 | 141900 | 16406423800 | 153800 | 153700 | 153800 | 153700 | 495 |
| 296 | 20231024 | 141800 | 16330302200 | 153800 | 153800 | 153800 | 153700 | 286 |
| 297 | 20231024 | 141700 | 16286329500 | 153800 | 153800 | 153800 | 153700 | 318 |
| 298 | 20231024 | 141600 | 16237442400 | 153800 | 153700 | 153800 | 153700 | 165 |
| 299 | 20231024 | 141500 | 16212069100 | 153800 | 153700 | 153800 | 153700 | 550 |
| 300 | 20231024 | 141400 | 16127524500 | 153600 | 153400 | 153600 | 153400 | 575 |
| 301 | 20231024 | 141300 | 16039264000 | 153400 | 153400 | 153400 | 153300 | 181 |
| 302 | 20231024 | 141200 | 16011514000 | 153400 | 153600 | 153600 | 153400 | 475 |
| 303 | 20231024 | 141100 | 15938602400 | 153500 | 153600 | 153600 | 153500 | 362 |
| 304 | 20231024 | 141000 | 15882999800 | 153600 | 153700 | 153700 | 153600 | 140 |
| 305 | 20231024 | 140900 | 15861492400 | 153600 | 153500 | 153600 | 153500 | 761 |
| 306 | 20231024 | 140800 | 15744627600 | 153500 | 153400 | 153500 | 153300 | 540 |
| 307 | 20231024 | 140700 | 15661760100 | 153400 | 153400 | 153400 | 153300 | 413 |
| 308 | 20231024 | 140600 | 15598411300 | 153400 | 153200 | 153400 | 153100 | 633 |
| 309 | 20231024 | 140500 | 15501360500 | 153200 | 153200 | 153300 | 153100 | 133 |
| 310 | 20231024 | 140400 | 15480981900 | 153300 | 153100 | 153300 | 153100 | 929 |
| 311 | 20231024 | 140300 | 15338680400 | 153100 | 153000 | 153100 | 152900 | 934 |
| 312 | 20231024 | 140200 | 15195756900 | 153000 | 152700 | 153000 | 152700 | 484 |
| 313 | 20231024 | 140100 | 15121762100 | 152600 | 152700 | 152700 | 152600 | 194 |
| 314 | 20231024 | 140000 | 15092153100 | 152700 | 152700 | 152900 | 152700 | 177 |
| 315 | 20231024 | 135900 | 15065115900 | 152700 | 152800 | 152800 | 152600 | 134 |
| 316 | 20231024 | 135800 | 15044650800 | 152700 | 153000 | 153000 | 152700 | 286 |
| 317 | 20231024 | 135700 | 15000918900 | 153000 | 153000 | 153000 | 152900 | 177 |
| 318 | 20231024 | 135600 | 14973838000 | 153100 | 153000 | 153100 | 153000 | 163 |
| 319 | 20231024 | 135500 | 14948894800 | 153000 | 153000 | 153000 | 152900 | 77 |
| 320 | 20231024 | 135400 | 14937113900 | 153000 | 152900 | 153000 | 152800 | 132 |
| 321 | 20231024 | 135300 | 14916927700 | 152800 | 152900 | 153000 | 152800 | 237 |
| 322 | 20231024 | 135200 | 14880693400 | 152900 | 152900 | 153000 | 152800 | 316 |
| 323 | 20231024 | 135100 | 14832373800 | 152900 | 152800 | 152900 | 152800 | 205 |
| 324 | 20231024 | 135000 | 14801046000 | 152800 | 152700 | 152800 | 152700 | 277 |
| 325 | 20231024 | 134900 | 14758740600 | 152700 | 152600 | 152700 | 152600 | 238 |
| 326 | 20231024 | 134800 | 14722416000 | 152600 | 152500 | 152600 | 152500 | 100 |
| 327 | 20231024 | 134700 | 14707161200 | 152500 | 152500 | 152600 | 152400 | 679 |
| 328 | 20231024 | 134600 | 14603617800 | 152500 | 152400 | 152500 | 152300 | 274 |
| 329 | 20231024 | 134500 | 14561845600 | 152300 | 152300 | 152400 | 152200 | 400 |
| 330 | 20231024 | 134400 | 14500929500 | 152300 | 152300 | 152400 | 152300 | 453 |
| 331 | 20231024 | 134300 | 14431933700 | 152300 | 152200 | 152300 | 152200 | 382 |
| 332 | 20231024 | 134200 | 14373762100 | 152200 | 152200 | 152200 | 152200 | 121 |
| 333 | 20231024 | 134100 | 14355345900 | 152200 | 152000 | 152200 | 152000 | 255 |
| 334 | 20231024 | 134000 | 14316557500 | 152000 | 152000 | 152000 | 151900 | 59 |
| 335 | 20231024 | 133900 | 14307589600 | 152000 | 152000 | 152000 | 151900 | 95 |
| 336 | 20231024 | 133800 | 14293156600 | 152000 | 152200 | 152200 | 152000 | 226 |
| 337 | 20231024 | 133700 | 14258790600 | 152200 | 152100 | 152200 | 151800 | 513 |
| 338 | 20231024 | 133600 | 14180864300 | 152000 | 151900 | 152100 | 151900 | 224 |
| 339 | 20231024 | 133500 | 14146808800 | 151900 | 151200 | 151900 | 151200 | 261 |
| 340 | 20231024 | 133400 | 14107226300 | 151200 | 151300 | 151400 | 151200 | 219 |
| 341 | 20231024 | 133300 | 14074102400 | 151400 | 151600 | 151700 | 151400 | 323 |
| 342 | 20231024 | 133200 | 14025156700 | 151500 | 151800 | 151800 | 151500 | 208 |
| 343 | 20231024 | 133100 | 13993609500 | 151800 | 151700 | 151800 | 151700 | 66 |
| 344 | 20231024 | 133000 | 13983591100 | 151700 | 151700 | 151700 | 151600 | 48 |
| 345 | 20231024 | 132900 | 13976309600 | 151700 | 151600 | 151700 | 151600 | 29 |
| 346 | 20231024 | 132800 | 13971912100 | 151500 | 151700 | 151700 | 151500 | 69 |
| 347 | 20231024 | 132700 | 13961453500 | 151700 | 151600 | 151700 | 151600 | 119 |
| 348 | 20231024 | 132600 | 13943412800 | 151600 | 151500 | 151600 | 151500 | 69 |
| 349 | 20231024 | 132500 | 13932956900 | 151500 | 151600 | 151600 | 151500 | 43 |
| 350 | 20231024 | 132400 | 13926440100 | 151500 | 151500 | 151600 | 151500 | 59 |
| 351 | 20231024 | 132300 | 13917500000 | 151400 | 151300 | 151500 | 151300 | 21 |
| 352 | 20231024 | 132200 | 13914320400 | 151500 | 151100 | 151500 | 151100 | 126 |
| 353 | 20231024 | 132100 | 13895264500 | 151200 | 151200 | 151200 | 151100 | 119 |
| 354 | 20231024 | 132000 | 13877276800 | 151200 | 151100 | 151200 | 151100 | 132 |
| 355 | 20231024 | 131900 | 13857329400 | 151100 | 151000 | 151100 | 151000 | 71 |
| 356 | 20231024 | 131800 | 13846605100 | 151100 | 151100 | 151100 | 151100 | 32 |
| 357 | 20231024 | 131700 | 13841769900 | 151000 | 151100 | 151100 | 151000 | 314 |
| 358 | 20231024 | 131600 | 13794342300 | 151100 | 151000 | 151100 | 151000 | 170 |
| 359 | 20231024 | 131500 | 13768668800 | 151000 | 151000 | 151000 | 151000 | 43 |
| 360 | 20231024 | 131400 | 13762175800 | 150900 | 150700 | 151100 | 150700 | 532 |
| 361 | 20231024 | 131300 | 13681999000 | 150700 | 151400 | 151400 | 150700 | 552 |
| 362 | 20231024 | 131200 | 13598647100 | 151400 | 151400 | 151400 | 151400 | 38 |
| 363 | 20231024 | 131100 | 13592893900 | 151400 | 151500 | 151500 | 151300 | 73 |
| 364 | 20231024 | 131000 | 13581841100 | 151400 | 151200 | 151500 | 151200 | 89 |
| 365 | 20231024 | 130900 | 13568369400 | 151200 | 151000 | 151700 | 151000 | 92 |
| 366 | 20231024 | 130800 | 13554466100 | 151000 | 150600 | 151000 | 150600 | 100 |
| 367 | 20231024 | 130700 | 13539375300 | 150700 | 151500 | 151500 | 150600 | 779 |
| 368 | 20231024 | 130600 | 13421670000 | 151500 | 151700 | 151700 | 151500 | 73 |
| 369 | 20231024 | 130500 | 13410608300 | 151600 | 151700 | 151700 | 151600 | 59 |
| 370 | 20231024 | 130400 | 13401660400 | 151600 | 151700 | 151700 | 151600 | 24 |
| 371 | 20231024 | 130300 | 13398020700 | 151700 | 151600 | 151700 | 151600 | 24 |
| 372 | 20231024 | 130200 | 13394381600 | 151600 | 151500 | 151600 | 151500 | 37 |
| 373 | 20231024 | 130100 | 13388773100 | 151600 | 151500 | 151600 | 151500 | 239 |
| 374 | 20231024 | 130000 | 13352561800 | 151600 | 151700 | 151700 | 151600 | 50 |
| 375 | 20231024 | 125900 | 13344978400 | 151700 | 151600 | 151700 | 151600 | 22 |
| 376 | 20231024 | 125800 | 13341641800 | 151700 | 151700 | 151700 | 151600 | 162 |
| 377 | 20231024 | 125700 | 13317075500 | 151700 | 151500 | 151700 | 151500 | 85 |
| 378 | 20231024 | 125600 | 13304188300 | 151600 | 151700 | 151800 | 151500 | 74 |
| 379 | 20231024 | 125500 | 13292969800 | 151800 | 151700 | 151800 | 151700 | 62 |
| 380 | 20231024 | 125400 | 13283562000 | 151700 | 151700 | 151700 | 151600 | 13 |
| 381 | 20231024 | 125300 | 13281590000 | 151700 | 152000 | 152000 | 151600 | 695 |
| 382 | 20231024 | 125200 | 13176179800 | 152000 | 151900 | 152000 | 151900 | 30 |
| 383 | 20231024 | 125100 | 13171620400 | 152000 | 152000 | 152000 | 151900 | 46 |
| 384 | 20231024 | 125000 | 13164632000 | 152000 | 152000 | 152000 | 151900 | 33 |
| 385 | 20231024 | 124900 | 13159616100 | 151900 | 152000 | 152000 | 151900 | 101 |
| 386 | 20231024 | 124800 | 13144274100 | 152000 | 152000 | 152000 | 152000 | 46 |
| 387 | 20231024 | 124700 | 13137282100 | 152000 | 152100 | 152100 | 152000 | 31 |
| 388 | 20231024 | 124600 | 13132569400 | 152000 | 152000 | 152100 | 152000 | 202 |
| 389 | 20231024 | 124500 | 13101862900 | 152000 | 152000 | 152000 | 151900 | 86 |
| 390 | 20231024 | 124400 | 13088791100 | 152000 | 151900 | 152000 | 151900 | 131 |
| 391 | 20231024 | 124300 | 13068879600 | 152100 | 152100 | 152100 | 152000 | 11 |
| 392 | 20231024 | 124200 | 13067207300 | 152000 | 151900 | 152100 | 151900 | 61 |
| 393 | 20231024 | 124100 | 13057933800 | 152000 | 152000 | 152000 | 152000 | 127 |
| 394 | 20231024 | 124000 | 13038629800 | 152000 | 151900 | 152000 | 151900 | 75 |
| 395 | 20231024 | 123900 | 13027230100 | 151900 | 152000 | 152100 | 151900 | 239 |
| 396 | 20231024 | 123800 | 12990897900 | 152000 | 152000 | 152000 | 152000 | 27 |
| 397 | 20231024 | 123700 | 12986793900 | 152000 | 152000 | 152000 | 152000 | 36 |
| 398 | 20231024 | 123600 | 12981321900 | 152000 | 152000 | 152000 | 152000 | 238 |
| 399 | 20231024 | 123500 | 12945145900 | 152000 | 152000 | 152000 | 152000 | 40 |
| 400 | 20231024 | 123400 | 12939065900 | 152000 | 151900 | 152000 | 151900 | 56 |
| 401 | 20231024 | 123300 | 12930554300 | 151900 | 151900 | 151900 | 151900 | 8 |
| 402 | 20231024 | 123200 | 12929339100 | 151900 | 151800 | 151900 | 151700 | 71 |
| 403 | 20231024 | 123100 | 12918559500 | 151700 | 151800 | 151800 | 151700 | 16 |
| 404 | 20231024 | 123000 | 12916131700 | 151700 | 151800 | 151800 | 151700 | 30 |
| 405 | 20231024 | 122900 | 12911578300 | 151800 | 151800 | 151800 | 151800 | 40 |
| 406 | 20231024 | 122800 | 12905506300 | 151700 | 151900 | 151900 | 151700 | 89 |
| 407 | 20231024 | 122700 | 12891997700 | 151900 | 151900 | 151900 | 151800 | 66 |
| 408 | 20231024 | 122600 | 12881972400 | 151900 | 151900 | 151900 | 151900 | 29 |
| 409 | 20231024 | 122500 | 12877567300 | 151900 | 151800 | 151900 | 151800 | 41 |
| 410 | 20231024 | 122400 | 12871340000 | 151800 | 151700 | 151900 | 151700 | 290 |
| 411 | 20231024 | 122300 | 12827332100 | 151700 | 151900 | 152000 | 151700 | 55 |
| 412 | 20231024 | 122200 | 12818980900 | 151900 | 152100 | 152200 | 151900 | 155 |
| 413 | 20231024 | 122100 | 12795431700 | 152100 | 151700 | 152100 | 151700 | 126 |
| 414 | 20231024 | 122000 | 12776297600 | 151700 | 151700 | 151700 | 151600 | 30 |
| 415 | 20231024 | 121900 | 12771746800 | 151700 | 151800 | 151800 | 151600 | 177 |
| 416 | 20231024 | 121800 | 12744901000 | 151800 | 151500 | 151800 | 151500 | 330 |
| 417 | 20231024 | 121700 | 12694885700 | 151500 | 151500 | 151500 | 151500 | 34 |
| 418 | 20231024 | 121600 | 12689734700 | 151400 | 151400 | 151400 | 151400 | 62 |
| 419 | 20231024 | 121500 | 12680347900 | 151400 | 151400 | 151400 | 151400 | 104 |
| 420 | 20231024 | 121400 | 12664602300 | 151400 | 151400 | 151400 | 151400 | 120 |
| 421 | 20231024 | 121300 | 12646434300 | 151400 | 151400 | 151400 | 151300 | 49 |
| 422 | 20231024 | 121200 | 12639018600 | 151300 | 151400 | 151400 | 151300 | 162 |
| 423 | 20231024 | 121100 | 12614493100 | 151400 | 151300 | 151400 | 151300 | 34 |
| 424 | 20231024 | 121000 | 12609346800 | 151300 | 151300 | 151400 | 151300 | 186 |
| 425 | 20231024 | 120900 | 12581199700 | 151400 | 151400 | 151400 | 151400 | 68 |
| 426 | 20231024 | 120800 | 12570904500 | 151400 | 151400 | 151400 | 151300 | 49 |
| 427 | 20231024 | 120700 | 12563486000 | 151400 | 151400 | 151400 | 151400 | 65 |
| 428 | 20231024 | 120600 | 12553645000 | 151400 | 151300 | 151400 | 151300 | 102 |
| 429 | 20231024 | 120500 | 12538212200 | 151300 | 151000 | 151300 | 151000 | 470 |
| 430 | 20231024 | 120400 | 12467177900 | 151100 | 151300 | 151400 | 151100 | 724 |
| 431 | 20231024 | 120300 | 12357709400 | 151400 | 151300 | 151500 | 151300 | 111 |
| 432 | 20231024 | 120200 | 12340905800 | 151300 | 151300 | 151300 | 151200 | 86 |
| 433 | 20231024 | 120100 | 12327894700 | 151300 | 151300 | 151300 | 151200 | 33 |
| 434 | 20231024 | 120000 | 12322902800 | 151300 | 151200 | 151300 | 151200 | 25 |
| 435 | 20231024 | 115900 | 12319120700 | 151300 | 151300 | 151300 | 151200 | 481 |
| 436 | 20231024 | 115800 | 12246347200 | 151300 | 151200 | 151300 | 151200 | 29 |
| 437 | 20231024 | 115700 | 12241959800 | 151300 | 151300 | 151400 | 151200 | 112 |
| 438 | 20231024 | 115600 | 12225011800 | 151300 | 152000 | 152000 | 151300 | 671 |
| 439 | 20231024 | 115500 | 12123282100 | 152000 | 151900 | 152000 | 151900 | 10 |
| 440 | 20231024 | 115400 | 12121762200 | 152000 | 152100 | 152100 | 152000 | 170 |
| 441 | 20231024 | 115300 | 12095918900 | 152100 | 152400 | 152400 | 152100 | 91 |
| 442 | 20231024 | 115200 | 12082064300 | 152300 | 152500 | 152500 | 152300 | 60 |
| 443 | 20231024 | 115100 | 12072921800 | 152400 | 152300 | 152400 | 152300 | 93 |
| 444 | 20231024 | 115000 | 12058755300 | 152300 | 152200 | 152300 | 152100 | 300 |
| 445 | 20231024 | 114900 | 12013093600 | 152200 | 152200 | 152200 | 152200 | 27 |
| 446 | 20231024 | 114800 | 12008984200 | 152200 | 152200 | 152200 | 152100 | 20 |
| 447 | 20231024 | 114700 | 12005940400 | 152200 | 152200 | 152200 | 152100 | 90 |
| 448 | 20231024 | 114600 | 11992242500 | 152200 | 152500 | 152500 | 152200 | 163 |
| 449 | 20231024 | 114500 | 11967413500 | 152500 | 152500 | 152500 | 152500 | 52 |
| 450 | 20231024 | 114400 | 11959483500 | 152400 | 152400 | 152500 | 152400 | 46 |
| 451 | 20231024 | 114300 | 11952471000 | 152500 | 152400 | 152600 | 152400 | 145 |
| 452 | 20231024 | 114200 | 11930365200 | 152400 | 152400 | 152400 | 152400 | 18 |
| 453 | 20231024 | 114100 | 11927622000 | 152400 | 152300 | 152400 | 152300 | 178 |
| 454 | 20231024 | 114000 | 11900498300 | 152200 | 152300 | 152300 | 152200 | 25 |
| 455 | 20231024 | 113900 | 11896690900 | 152300 | 152300 | 152300 | 152300 | 109 |
| 456 | 20231024 | 113800 | 11880090200 | 152300 | 152300 | 152300 | 152200 | 21 |
| 457 | 20231024 | 113700 | 11876892400 | 152300 | 152200 | 152400 | 152200 | 103 |
| 458 | 20231024 | 113600 | 11861202300 | 152200 | 152100 | 152200 | 152000 | 82 |
| 459 | 20231024 | 113500 | 11848731400 | 152200 | 152800 | 153000 | 152200 | 688 |
| 460 | 20231024 | 113400 | 11743802900 | 152800 | 153000 | 153000 | 152700 | 65 |
| 461 | 20231024 | 113300 | 11733867000 | 153000 | 153000 | 153100 | 153000 | 352 |
| 462 | 20231024 | 113200 | 11680007800 | 153000 | 152800 | 153000 | 152800 | 474 |
| 463 | 20231024 | 113100 | 11607527600 | 152800 | 152700 | 152800 | 152700 | 58 |
| 464 | 20231024 | 113000 | 11598666600 | 152800 | 152500 | 152900 | 152500 | 229 |
| 465 | 20231024 | 112900 | 11563686400 | 152300 | 152500 | 152600 | 152200 | 323 |
| 466 | 20231024 | 112800 | 11514480900 | 152500 | 152300 | 152500 | 152300 | 19 |
| 467 | 20231024 | 112700 | 11511585800 | 152300 | 152200 | 152300 | 152100 | 58 |
| 468 | 20231024 | 112600 | 11502757500 | 152200 | 151800 | 152200 | 151800 | 44 |
| 469 | 20231024 | 112500 | 11496068700 | 151800 | 151700 | 151800 | 151600 | 65 |
| 470 | 20231024 | 112400 | 11486210900 | 151700 | 151800 | 152100 | 151700 | 516 |
| 471 | 20231024 | 112300 | 11407807500 | 151800 | 151700 | 151800 | 151700 | 26 |
| 472 | 20231024 | 112200 | 11403861800 | 151700 | 151500 | 151800 | 151500 | 150 |
| 473 | 20231024 | 112100 | 11381108300 | 151400 | 151600 | 151800 | 151100 | 745 |
| 474 | 20231024 | 112000 | 11268346400 | 151200 | 151800 | 151800 | 151100 | 622 |
| 475 | 20231024 | 111900 | 11174063900 | 151800 | 151700 | 151800 | 151700 | 162 |
| 476 | 20231024 | 111800 | 11149487600 | 151700 | 151600 | 151700 | 151500 | 143 |
| 477 | 20231024 | 111700 | 11127803700 | 151600 | 151600 | 151600 | 151500 | 44 |
| 478 | 20231024 | 111600 | 11121135300 | 151600 | 151300 | 151600 | 151300 | 65 |
| 479 | 20231024 | 111500 | 11111298800 | 151300 | 151200 | 151300 | 151200 | 33 |
| 480 | 20231024 | 111400 | 11106308900 | 151200 | 151600 | 151600 | 151200 | 90 |
| 481 | 20231024 | 111300 | 11092681400 | 151500 | 151800 | 151800 | 151500 | 81 |
| 482 | 20231024 | 111200 | 11080397300 | 151700 | 151700 | 151700 | 151600 | 120 |
| 483 | 20231024 | 111100 | 11062195300 | 151700 | 151200 | 151700 | 151100 | 217 |
| 484 | 20231024 | 111000 | 11029365800 | 151100 | 151200 | 151200 | 151100 | 53 |
| 485 | 20231024 | 110900 | 11021356000 | 151200 | 151200 | 151200 | 151200 | 38 |
| 486 | 20231024 | 110800 | 11015610400 | 151200 | 151200 | 151200 | 151100 | 156 |
| 487 | 20231024 | 110700 | 10992030700 | 151200 | 151200 | 151200 | 151200 | 21 |
| 488 | 20231024 | 110600 | 10988855500 | 151200 | 151200 | 151200 | 151100 | 99 |
| 489 | 20231024 | 110500 | 10973887800 | 151200 | 151100 | 151200 | 151100 | 32 |
| 490 | 20231024 | 110400 | 10969050900 | 151100 | 151100 | 151100 | 151100 | 87 |
| 491 | 20231024 | 110300 | 10955905200 | 151100 | 151100 | 151200 | 151000 | 54 |
| 492 | 20231024 | 110200 | 10947745000 | 151100 | 151600 | 151600 | 151100 | 156 |
| 493 | 20231024 | 110100 | 10924138900 | 151600 | 151600 | 151600 | 151600 | 78 |
| 494 | 20231024 | 110000 | 10912314100 | 151600 | 151600 | 151600 | 151500 | 52 |
| 495 | 20231024 | 105900 | 10904433300 | 151500 | 151400 | 151600 | 151300 | 336 |
| 496 | 20231024 | 105800 | 10853537900 | 151400 | 151300 | 151400 | 151300 | 92 |
| 497 | 20231024 | 105700 | 10839615100 | 151300 | 151300 | 151300 | 151300 | 86 |
| 498 | 20231024 | 105600 | 10826603300 | 151300 | 150900 | 151300 | 150900 | 228 |
| 499 | 20231024 | 105500 | 10792190200 | 150800 | 150800 | 150900 | 150800 | 76 |
| 500 | 20231024 | 105400 | 10780726200 | 150800 | 151000 | 151000 | 150800 | 104 |
| 501 | 20231024 | 105300 | 10765030200 | 151000 | 151100 | 151100 | 150900 | 113 |
| 502 | 20231024 | 105200 | 10747965900 | 151100 | 151100 | 151200 | 151100 | 32 |
| 503 | 20231024 | 105100 | 10743129500 | 151100 | 151300 | 151300 | 151100 | 366 |
| 504 | 20231024 | 105000 | 10687781200 | 151400 | 151500 | 151500 | 151300 | 703 |
| 505 | 20231024 | 104900 | 10581289800 | 151500 | 151300 | 151500 | 151300 | 122 |
| 506 | 20231024 | 104800 | 10562818300 | 151400 | 150900 | 151400 | 150900 | 203 |
| 507 | 20231024 | 104700 | 10532135100 | 151000 | 150900 | 151000 | 150900 | 185 |
| 508 | 20231024 | 104600 | 10504212800 | 150900 | 150800 | 150900 | 150800 | 296 |
| 509 | 20231024 | 104500 | 10459575800 | 150800 | 150800 | 150800 | 150700 | 85 |
| 510 | 20231024 | 104400 | 10446764200 | 150700 | 150200 | 150700 | 150200 | 458 |
| 511 | 20231024 | 104300 | 10377961200 | 150200 | 150000 | 150200 | 150000 | 232 |
| 512 | 20231024 | 104200 | 10343124900 | 150100 | 150700 | 150700 | 150100 | 163 |
| 513 | 20231024 | 104100 | 10318594800 | 150700 | 150800 | 150900 | 150600 | 359 |
| 514 | 20231024 | 104000 | 10264501100 | 150900 | 150400 | 150900 | 150400 | 205 |
| 515 | 20231024 | 103900 | 10233605700 | 150500 | 150400 | 151000 | 150400 | 607 |
| 516 | 20231024 | 103800 | 10142134700 | 150400 | 150000 | 150400 | 150000 | 159 |
| 517 | 20231024 | 103700 | 10118253800 | 150000 | 150300 | 150300 | 150000 | 397 |
| 518 | 20231024 | 103600 | 10058608800 | 150200 | 150100 | 150400 | 150100 | 241 |
| 519 | 20231024 | 103500 | 10022401100 | 150000 | 150200 | 150200 | 149800 | 287 |
| 520 | 20231024 | 103400 | 9979351400 | 150200 | 149800 | 150200 | 149700 | 254 |
| 521 | 20231024 | 103300 | 9941286400 | 149900 | 150000 | 150100 | 149900 | 379 |
| 522 | 20231024 | 103200 | 9884427700 | 150000 | 149600 | 150000 | 149500 | 344 |
| 523 | 20231024 | 103100 | 9832940100 | 149500 | 149700 | 149700 | 149500 | 379 |
| 524 | 20231024 | 103000 | 9776243700 | 149700 | 149800 | 149900 | 149700 | 402 |
| 525 | 20231024 | 102900 | 9716029200 | 149800 | 149600 | 149900 | 149600 | 349 |
| 526 | 20231024 | 102800 | 9663774500 | 149600 | 149800 | 149900 | 149600 | 276 |
| 527 | 20231024 | 102700 | 9622424300 | 149900 | 150200 | 150200 | 149800 | 486 |
| 528 | 20231024 | 102600 | 9549538200 | 150100 | 150200 | 150300 | 150100 | 328 |
| 529 | 20231024 | 102500 | 9500270700 | 150200 | 150200 | 150300 | 149900 | 1029 |
| 530 | 20231024 | 102400 | 9345817600 | 150100 | 150400 | 151000 | 150100 | 602 |
| 531 | 20231024 | 102300 | 9255173300 | 150400 | 150600 | 150600 | 150100 | 1153 |
| 532 | 20231024 | 102200 | 9081817800 | 150600 | 150600 | 150600 | 150400 | 761 |
| 533 | 20231024 | 102100 | 8967268200 | 150700 | 150800 | 150900 | 150600 | 536 |
| 534 | 20231024 | 102000 | 8886490500 | 150800 | 150700 | 151000 | 150700 | 419 |
| 535 | 20231024 | 101900 | 8823287100 | 150700 | 151100 | 151100 | 150700 | 756 |
| 536 | 20231024 | 101800 | 8709193900 | 151100 | 151100 | 151200 | 151000 | 1100 |
| 537 | 20231024 | 101700 | 8543033700 | 151200 | 151100 | 151200 | 151100 | 372 |
| 538 | 20231024 | 101600 | 8486799500 | 151100 | 151400 | 151400 | 151100 | 310 |
| 539 | 20231024 | 101500 | 8439904500 | 151300 | 152000 | 152000 | 151300 | 494 |
| 540 | 20231024 | 101400 | 8364932800 | 152000 | 152300 | 152300 | 152000 | 215 |
| 541 | 20231024 | 101300 | 8332217400 | 152200 | 152300 | 152300 | 152100 | 324 |
| 542 | 20231024 | 101200 | 8282908700 | 152200 | 152400 | 152500 | 152200 | 348 |
| 543 | 20231024 | 101100 | 8229906200 | 152400 | 153100 | 153100 | 152400 | 468 |
| 544 | 20231024 | 101000 | 8158438400 | 153000 | 153000 | 153000 | 152800 | 257 |
| 545 | 20231024 | 100900 | 8119129300 | 152900 | 152700 | 153000 | 152700 | 199 |
| 546 | 20231024 | 100800 | 8088701900 | 152600 | 152500 | 152700 | 152400 | 144 |
| 547 | 20231024 | 100700 | 8066738700 | 152400 | 152500 | 152600 | 152400 | 357 |
| 548 | 20231024 | 100600 | 8012307500 | 152600 | 153000 | 153100 | 152600 | 550 |
| 549 | 20231024 | 100500 | 7928247700 | 153000 | 153100 | 153200 | 153000 | 502 |
| 550 | 20231024 | 100400 | 7851408000 | 153100 | 152900 | 153100 | 152900 | 163 |
| 551 | 20231024 | 100300 | 7826470500 | 152900 | 153000 | 153300 | 152800 | 202 |
| 552 | 20231024 | 100200 | 7795568900 | 152900 | 152600 | 153000 | 152400 | 477 |
| 553 | 20231024 | 100100 | 7722713700 | 152600 | 153000 | 153000 | 152600 | 334 |
| 554 | 20231024 | 100000 | 7671688000 | 153100 | 153100 | 153200 | 153000 | 395 |
| 555 | 20231024 | 095900 | 7611211700 | 153200 | 153200 | 153400 | 153200 | 380 |
| 556 | 20231024 | 095800 | 7552959000 | 153200 | 153500 | 153800 | 153100 | 495 |
| 557 | 20231024 | 095700 | 7476955000 | 153400 | 153900 | 154000 | 153400 | 642 |
| 558 | 20231024 | 095600 | 7378187700 | 154000 | 153500 | 154000 | 153500 | 776 |
| 559 | 20231024 | 095500 | 7258789300 | 153500 | 153600 | 153600 | 153100 | 673 |
| 560 | 20231024 | 095400 | 7155598700 | 153600 | 153100 | 153600 | 153100 | 335 |
| 561 | 20231024 | 095300 | 7104233400 | 153300 | 154000 | 154000 | 153000 | 895 |
| 562 | 20231024 | 095200 | 6966568300 | 154000 | 153700 | 154100 | 153300 | 1837 |
| 563 | 20231024 | 095100 | 6684002400 | 153600 | 152900 | 153600 | 152700 | 1060 |
| 564 | 20231024 | 095000 | 6521435500 | 153000 | 152800 | 153200 | 152800 | 664 |
| 565 | 20231024 | 094900 | 6419864500 | 152900 | 152800 | 153000 | 152700 | 524 |
| 566 | 20231024 | 094800 | 6339801100 | 152800 | 152500 | 153100 | 152500 | 1663 |
| 567 | 20231024 | 094700 | 6085862400 | 152400 | 152500 | 152600 | 152400 | 187 |
| 568 | 20231024 | 094600 | 6057343000 | 152600 | 152700 | 152700 | 152500 | 240 |
| 569 | 20231024 | 094500 | 6020717000 | 152700 | 152700 | 152700 | 152500 | 351 |
| 570 | 20231024 | 094400 | 5967131800 | 152700 | 152100 | 152900 | 152100 | 435 |
| 571 | 20231024 | 094300 | 5900763600 | 152100 | 151300 | 152100 | 151300 | 260 |
| 572 | 20231024 | 094200 | 5861289700 | 151300 | 151400 | 151500 | 151200 | 403 |
| 573 | 20231024 | 094100 | 5800283500 | 151400 | 151900 | 151900 | 151300 | 1031 |
| 574 | 20231024 | 094000 | 5644080900 | 152100 | 151900 | 152100 | 151700 | 353 |
| 575 | 20231024 | 093900 | 5590473800 | 151900 | 151900 | 151900 | 151800 | 122 |
| 576 | 20231024 | 093800 | 5571944300 | 151900 | 151700 | 151900 | 151500 | 649 |
| 577 | 20231024 | 093700 | 5473514800 | 151700 | 152300 | 152300 | 151700 | 896 |
| 578 | 20231024 | 093600 | 5337319500 | 152400 | 152400 | 152500 | 152300 | 391 |
| 579 | 20231024 | 093500 | 5277746400 | 152400 | 153200 | 153200 | 152400 | 466 |
| 580 | 20231024 | 093400 | 5206576800 | 153300 | 153600 | 153700 | 153300 | 107 |
| 581 | 20231024 | 093300 | 5190150000 | 153600 | 153600 | 153700 | 153600 | 647 |
| 582 | 20231024 | 093200 | 5090726200 | 153600 | 153200 | 153700 | 153000 | 1779 |
| 583 | 20231024 | 093100 | 4817811800 | 153200 | 153200 | 153300 | 153100 | 570 |
| 584 | 20231024 | 093000 | 4730493400 | 153200 | 152800 | 153300 | 152700 | 592 |
| 585 | 20231024 | 092900 | 4639840400 | 153000 | 152700 | 153000 | 152600 | 619 |
| 586 | 20231024 | 092800 | 4545269400 | 152700 | 152500 | 152700 | 152500 | 368 |
| 587 | 20231024 | 092700 | 4489120200 | 152500 | 152600 | 152700 | 152500 | 177 |
| 588 | 20231024 | 092600 | 4462106400 | 152600 | 152500 | 152800 | 152500 | 237 |
| 589 | 20231024 | 092500 | 4425900800 | 152500 | 152300 | 152500 | 152300 | 201 |
| 590 | 20231024 | 092400 | 4395256300 | 152500 | 152900 | 153000 | 152500 | 324 |
| 591 | 20231024 | 092300 | 4345799700 | 152900 | 153100 | 153400 | 152900 | 604 |
| 592 | 20231024 | 092200 | 4253277000 | 153000 | 153000 | 153200 | 152900 | 475 |
| 593 | 20231024 | 092100 | 4180563300 | 153000 | 152600 | 153000 | 152600 | 192 |
| 594 | 20231024 | 092000 | 4151213500 | 152600 | 151700 | 152600 | 151700 | 600 |
| 595 | 20231024 | 091900 | 4059828700 | 151900 | 151800 | 151900 | 151500 | 911 |
| 596 | 20231024 | 091800 | 3921675500 | 151900 | 152300 | 152500 | 151900 | 708 |
| 597 | 20231024 | 091700 | 3813884200 | 152300 | 152500 | 152500 | 152300 | 517 |
| 598 | 20231024 | 091600 | 3735057200 | 152600 | 153100 | 153200 | 152500 | 1004 |
| 599 | 20231024 | 091500 | 3581736300 | 153400 | 152700 | 153500 | 152700 | 823 |
| 600 | 20231024 | 091400 | 3455825400 | 152700 | 153500 | 153500 | 152700 | 1366 |
| 601 | 20231024 | 091300 | 3246686400 | 153500 | 153900 | 153900 | 153400 | 816 |
| 602 | 20231024 | 091200 | 3121372900 | 153900 | 154100 | 154200 | 153900 | 1375 |
| 603 | 20231024 | 091100 | 2909535600 | 154100 | 153200 | 154100 | 153200 | 2355 |
| 604 | 20231024 | 091000 | 2547706400 | 153100 | 152800 | 153200 | 152700 | 1487 |
| 605 | 20231024 | 090900 | 2320260600 | 152700 | 152500 | 152800 | 152500 | 625 |
| 606 | 20231024 | 090800 | 2224850000 | 152500 | 152400 | 152500 | 152100 | 1074 |
| 607 | 20231024 | 090700 | 2061220900 | 152300 | 152200 | 152300 | 152000 | 458 |
| 608 | 20231024 | 090600 | 1991527700 | 152300 | 152800 | 152900 | 152300 | 1977 |
| 609 | 20231024 | 090500 | 1689760100 | 152800 | 151800 | 152800 | 151800 | 2797 |
| 610 | 20231024 | 090400 | 1263396400 | 151800 | 151900 | 152000 | 151700 | 524 |
| 611 | 20231024 | 090300 | 1183831200 | 151900 | 151700 | 152000 | 151700 | 335 |
| 612 | 20231024 | 090200 | 1132952100 | 151700 | 151700 | 152400 | 151600 | 2794 |
| 613 | 20231024 | 090100 | 708292700 | 151600 | 151700 | 151800 | 150500 | 2270 |
| 614 | 20231024 | 090000 | 364838600 | 151700 | 150700 | 151800 | 150700 | 2414 |