31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 3 | 20231017 | 182900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 4 | 20231017 | 182800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 5 | 20231017 | 182700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 6 | 20231017 | 182600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 7 | 20231017 | 182500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 8 | 20231017 | 182400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 9 | 20231017 | 182300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 10 | 20231017 | 182200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 11 | 20231017 | 182100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 12 | 20231017 | 182000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 13 | 20231017 | 181900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 14 | 20231017 | 181800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 15 | 20231017 | 181700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 16 | 20231017 | 181600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 17 | 20231017 | 181500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 18 | 20231017 | 181400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 19 | 20231017 | 181300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 20 | 20231017 | 181200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 21 | 20231017 | 181100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 22 | 20231017 | 181000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 23 | 20231017 | 180900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 24 | 20231017 | 180800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 25 | 20231017 | 180700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 26 | 20231017 | 180600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 27 | 20231017 | 180500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 28 | 20231017 | 180400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 29 | 20231017 | 180300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 30 | 20231017 | 180200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 31 | 20231017 | 180100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 32 | 20231017 | 180000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 33 | 20231017 | 175900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 34 | 20231017 | 175800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 35 | 20231017 | 175700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 36 | 20231017 | 175600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 37 | 20231017 | 175500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 38 | 20231017 | 175400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 39 | 20231017 | 175300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 40 | 20231017 | 175200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 41 | 20231017 | 175100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 42 | 20231017 | 175000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 43 | 20231017 | 174900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 44 | 20231017 | 174800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 45 | 20231017 | 174700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 46 | 20231017 | 174600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 47 | 20231017 | 174500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 48 | 20231017 | 174400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 49 | 20231017 | 174300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 50 | 20231017 | 174200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 51 | 20231017 | 174100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 52 | 20231017 | 174000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 53 | 20231017 | 173900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 54 | 20231017 | 173800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 55 | 20231017 | 173700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 56 | 20231017 | 173600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 57 | 20231017 | 173500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 58 | 20231017 | 173400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 59 | 20231017 | 173300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 60 | 20231017 | 173200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 61 | 20231017 | 173100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 62 | 20231017 | 173000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 63 | 20231017 | 172900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 64 | 20231017 | 172800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 65 | 20231017 | 172700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 66 | 20231017 | 172600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 67 | 20231017 | 172500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 68 | 20231017 | 172400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 69 | 20231017 | 172300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 70 | 20231017 | 172200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 71 | 20231017 | 172100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 72 | 20231017 | 172000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 73 | 20231017 | 171900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 74 | 20231017 | 171800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 75 | 20231017 | 171700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 76 | 20231017 | 171600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 77 | 20231017 | 171500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 78 | 20231017 | 171400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 79 | 20231017 | 171300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 80 | 20231017 | 171200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 81 | 20231017 | 171100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 82 | 20231017 | 171000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 83 | 20231017 | 170900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 84 | 20231017 | 170800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 85 | 20231017 | 170700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 86 | 20231017 | 170600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 87 | 20231017 | 170500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 88 | 20231017 | 170400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 89 | 20231017 | 170300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 90 | 20231017 | 170200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 91 | 20231017 | 170100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 92 | 20231017 | 170000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 93 | 20231017 | 165900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 94 | 20231017 | 165800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 95 | 20231017 | 165700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 96 | 20231017 | 165600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 97 | 20231017 | 165500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 98 | 20231017 | 165400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 99 | 20231017 | 165300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 100 | 20231017 | 165200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 101 | 20231017 | 165100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 102 | 20231017 | 165000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 103 | 20231017 | 164900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 104 | 20231017 | 164800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 105 | 20231017 | 164700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 106 | 20231017 | 164600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 107 | 20231017 | 164500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 108 | 20231017 | 164400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 109 | 20231017 | 164300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 110 | 20231017 | 164200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 111 | 20231017 | 164100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 112 | 20231017 | 164000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 113 | 20231017 | 163900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 114 | 20231017 | 163800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 115 | 20231017 | 163700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 116 | 20231017 | 163600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 117 | 20231017 | 163500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 118 | 20231017 | 163400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 119 | 20231017 | 163300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 120 | 20231017 | 163200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 121 | 20231017 | 163100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 122 | 20231017 | 163000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 123 | 20231017 | 162900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 124 | 20231017 | 162800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 125 | 20231017 | 162700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 126 | 20231017 | 162600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 127 | 20231017 | 162500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 128 | 20231017 | 162400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 129 | 20231017 | 162300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 130 | 20231017 | 162200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 131 | 20231017 | 162100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 132 | 20231017 | 162000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 133 | 20231017 | 161900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 134 | 20231017 | 161800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 135 | 20231017 | 161700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 136 | 20231017 | 161600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 137 | 20231017 | 161500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 138 | 20231017 | 161400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 139 | 20231017 | 161300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 140 | 20231017 | 161200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 141 | 20231017 | 161100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 142 | 20231017 | 161000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 143 | 20231017 | 160900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 144 | 20231017 | 160800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 145 | 20231017 | 160700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 146 | 20231017 | 160600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 147 | 20231017 | 160500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 148 | 20231017 | 160400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 149 | 20231017 | 160300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 150 | 20231017 | 160200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 151 | 20231017 | 160100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 152 | 20231017 | 160000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 2755 |
| 153 | 20231017 | 155900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 154 | 20231017 | 155800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 155 | 20231017 | 155700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 156 | 20231017 | 155600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 157 | 20231017 | 155500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 158 | 20231017 | 155400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 159 | 20231017 | 155300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 160 | 20231017 | 155200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 161 | 20231017 | 155100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 162 | 20231017 | 155000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 163 | 20231017 | 154900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 164 | 20231017 | 154800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 165 | 20231017 | 154700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 166 | 20231017 | 154600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 167 | 20231017 | 154500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 168 | 20231017 | 154400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 169 | 20231017 | 154300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 170 | 20231017 | 154200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 171 | 20231017 | 154100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 172 | 20231017 | 154000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 173 | 20231017 | 153900 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 174 | 20231017 | 153800 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 175 | 20231017 | 153700 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 176 | 20231017 | 153600 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 177 | 20231017 | 153500 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 178 | 20231017 | 153400 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 179 | 20231017 | 153300 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 180 | 20231017 | 153200 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 181 | 20231017 | 153100 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 0 |
| 182 | 20231017 | 153000 | 16727967700 | 76400 | 76400 | 76400 | 76400 | 5510 |
| 183 | 20231017 | 152900 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20231017 | 152800 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20231017 | 152700 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20231017 | 152600 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20231017 | 152500 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20231017 | 152400 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20231017 | 152300 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20231017 | 152200 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20231017 | 152100 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20231017 | 152000 | 16517485700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20231017 | 151900 | 16517485700 | 76600 | 76700 | 76700 | 76600 | 364 |
| 194 | 20231017 | 151800 | 16489588000 | 76700 | 76600 | 76700 | 76600 | 284 |
| 195 | 20231017 | 151700 | 16467821000 | 76700 | 76600 | 76700 | 76600 | 176 |
| 196 | 20231017 | 151600 | 16454330400 | 76700 | 76700 | 76700 | 76600 | 179 |
| 197 | 20231017 | 151500 | 16440608100 | 76700 | 76700 | 76800 | 76700 | 371 |
| 198 | 20231017 | 151400 | 16412152000 | 76800 | 76700 | 76800 | 76700 | 1137 |
| 199 | 20231017 | 151300 | 16324842900 | 76700 | 76800 | 76800 | 76600 | 356 |
| 200 | 20231017 | 151200 | 16297534200 | 76800 | 76800 | 76800 | 76700 | 96 |
| 201 | 20231017 | 151100 | 16290162500 | 76800 | 76800 | 76800 | 76700 | 52 |
| 202 | 20231017 | 151000 | 16286171000 | 76800 | 76800 | 76800 | 76700 | 30 |
| 203 | 20231017 | 150900 | 16283867100 | 76700 | 76800 | 76800 | 76700 | 37 |
| 204 | 20231017 | 150800 | 16281025600 | 76800 | 76900 | 76900 | 76800 | 2000 |
| 205 | 20231017 | 150700 | 16127287400 | 76900 | 76900 | 76900 | 76800 | 838 |
| 206 | 20231017 | 150600 | 16062927700 | 76800 | 76600 | 76900 | 76600 | 733 |
| 207 | 20231017 | 150500 | 16006661600 | 76800 | 76800 | 76800 | 76600 | 1088 |
| 208 | 20231017 | 150400 | 15923115700 | 76800 | 76600 | 76800 | 76600 | 96 |
| 209 | 20231017 | 150300 | 15915749500 | 76600 | 76700 | 76700 | 76600 | 74 |
| 210 | 20231017 | 150200 | 15910079300 | 76600 | 76800 | 77000 | 76600 | 2892 |
| 211 | 20231017 | 150100 | 15687776700 | 76900 | 76800 | 76900 | 76800 | 104 |
| 212 | 20231017 | 150000 | 15679788900 | 76800 | 76900 | 76900 | 76700 | 353 |
| 213 | 20231017 | 145900 | 15652646000 | 76900 | 76600 | 76900 | 76600 | 1587 |
| 214 | 20231017 | 145800 | 15530862900 | 76600 | 76600 | 76700 | 76600 | 473 |
| 215 | 20231017 | 145700 | 15494622800 | 76600 | 76500 | 76600 | 76400 | 1295 |
| 216 | 20231017 | 145600 | 15395554800 | 76500 | 76400 | 76500 | 76300 | 72 |
| 217 | 20231017 | 145500 | 15390053500 | 76400 | 76500 | 76500 | 76400 | 669 |
| 218 | 20231017 | 145400 | 15338929700 | 76400 | 76300 | 76400 | 76300 | 324 |
| 219 | 20231017 | 145300 | 15314178700 | 76400 | 76300 | 76500 | 76300 | 329 |
| 220 | 20231017 | 145200 | 15289041100 | 76500 | 76400 | 76500 | 76400 | 542 |
| 221 | 20231017 | 145100 | 15247615800 | 76400 | 76400 | 76400 | 76300 | 258 |
| 222 | 20231017 | 145000 | 15227904800 | 76400 | 76400 | 76400 | 76300 | 89 |
| 223 | 20231017 | 144900 | 15221105300 | 76400 | 76400 | 76400 | 76300 | 126 |
| 224 | 20231017 | 144800 | 15211484200 | 76400 | 76400 | 76400 | 76300 | 151 |
| 225 | 20231017 | 144700 | 15199947900 | 76400 | 76400 | 76400 | 76300 | 74 |
| 226 | 20231017 | 144600 | 15194294400 | 76400 | 76700 | 76700 | 76400 | 695 |
| 227 | 20231017 | 144500 | 15141083700 | 76700 | 76400 | 76700 | 76300 | 683 |
| 228 | 20231017 | 144400 | 15088885800 | 76300 | 76300 | 76400 | 76200 | 105 |
| 229 | 20231017 | 144300 | 15080874400 | 76500 | 76500 | 76500 | 76400 | 339 |
| 230 | 20231017 | 144200 | 15054968600 | 76400 | 76000 | 76600 | 76000 | 2214 |
| 231 | 20231017 | 144100 | 14885793800 | 76200 | 76100 | 76200 | 76000 | 135 |
| 232 | 20231017 | 144000 | 14875521200 | 76100 | 76200 | 76300 | 76100 | 535 |
| 233 | 20231017 | 143900 | 14834776100 | 76200 | 76100 | 76200 | 76000 | 250 |
| 234 | 20231017 | 143800 | 14815742800 | 76100 | 76000 | 76100 | 75900 | 496 |
| 235 | 20231017 | 143700 | 14778042800 | 76000 | 75800 | 76000 | 75800 | 943 |
| 236 | 20231017 | 143600 | 14706503400 | 75800 | 75800 | 75800 | 75700 | 342 |
| 237 | 20231017 | 143500 | 14680589900 | 75800 | 75700 | 75800 | 75600 | 385 |
| 238 | 20231017 | 143400 | 14651443800 | 75700 | 75600 | 75700 | 75500 | 282 |
| 239 | 20231017 | 143300 | 14630123300 | 75600 | 75500 | 75600 | 75400 | 406 |
| 240 | 20231017 | 143200 | 14599473400 | 75500 | 75400 | 75500 | 75300 | 640 |
| 241 | 20231017 | 143100 | 14551193500 | 75400 | 75100 | 75400 | 75100 | 1378 |
| 242 | 20231017 | 143000 | 14447355000 | 75200 | 75300 | 75300 | 75100 | 2203 |
| 243 | 20231017 | 142900 | 14281642900 | 75300 | 75300 | 75500 | 75300 | 1184 |
| 244 | 20231017 | 142800 | 14192470200 | 75300 | 75300 | 75300 | 75200 | 147 |
| 245 | 20231017 | 142700 | 14181401400 | 75300 | 75400 | 75400 | 75200 | 1033 |
| 246 | 20231017 | 142600 | 14103641500 | 75300 | 75500 | 75600 | 75300 | 1777 |
| 247 | 20231017 | 142500 | 13969639700 | 75400 | 75500 | 75600 | 75400 | 337 |
| 248 | 20231017 | 142400 | 13944222900 | 75500 | 75500 | 75500 | 75500 | 654 |
| 249 | 20231017 | 142300 | 13894845900 | 75500 | 75600 | 75600 | 75500 | 167 |
| 250 | 20231017 | 142200 | 13882226600 | 75600 | 75600 | 75700 | 75600 | 107 |
| 251 | 20231017 | 142100 | 13874130600 | 75700 | 75700 | 75700 | 75600 | 29 |
| 252 | 20231017 | 142000 | 13871935400 | 75600 | 75600 | 75600 | 75600 | 259 |
| 253 | 20231017 | 141900 | 13852355000 | 75600 | 75500 | 75600 | 75500 | 725 |
| 254 | 20231017 | 141800 | 13797562400 | 75600 | 75500 | 75600 | 75500 | 234 |
| 255 | 20231017 | 141700 | 13779885200 | 75600 | 75500 | 75600 | 75500 | 89 |
| 256 | 20231017 | 141600 | 13773157100 | 75600 | 75600 | 75600 | 75500 | 56 |
| 257 | 20231017 | 141500 | 13768923600 | 75600 | 75600 | 75600 | 75500 | 134 |
| 258 | 20231017 | 141400 | 13758793300 | 75600 | 75500 | 75600 | 75400 | 454 |
| 259 | 20231017 | 141300 | 13724500300 | 75500 | 75400 | 75700 | 75400 | 2382 |
| 260 | 20231017 | 141200 | 13544639500 | 75400 | 75500 | 75600 | 75400 | 177 |
| 261 | 20231017 | 141100 | 13531275800 | 75600 | 75400 | 75600 | 75400 | 465 |
| 262 | 20231017 | 141000 | 13496170800 | 75400 | 75600 | 75600 | 75400 | 5176 |
| 263 | 20231017 | 140900 | 13105202000 | 75600 | 75700 | 75700 | 75600 | 30 |
| 264 | 20231017 | 140800 | 13102931200 | 75800 | 75700 | 75800 | 75600 | 52 |
| 265 | 20231017 | 140700 | 13098990600 | 75700 | 75700 | 75700 | 75700 | 623 |
| 266 | 20231017 | 140600 | 13051829500 | 75700 | 75600 | 75700 | 75600 | 41 |
| 267 | 20231017 | 140500 | 13048726400 | 75700 | 75600 | 75700 | 75500 | 2926 |
| 268 | 20231017 | 140400 | 12827526300 | 75600 | 75800 | 75800 | 75600 | 932 |
| 269 | 20231017 | 140300 | 12756979100 | 75700 | 75700 | 75700 | 75700 | 22 |
| 270 | 20231017 | 140200 | 12755313700 | 75700 | 75700 | 75800 | 75700 | 222 |
| 271 | 20231017 | 140100 | 12738504600 | 75800 | 75800 | 75800 | 75700 | 188 |
| 272 | 20231017 | 140000 | 12724267400 | 75800 | 75700 | 75800 | 75700 | 515 |
| 273 | 20231017 | 135900 | 12685280700 | 75700 | 75700 | 75800 | 75700 | 414 |
| 274 | 20231017 | 135800 | 12653936700 | 75700 | 75700 | 75700 | 75700 | 178 |
| 275 | 20231017 | 135700 | 12640462100 | 75700 | 76000 | 76000 | 75700 | 6973 |
| 276 | 20231017 | 135600 | 12111191300 | 76000 | 76100 | 76200 | 76000 | 473 |
| 277 | 20231017 | 135500 | 12075187700 | 76100 | 76200 | 76200 | 76100 | 601 |
| 278 | 20231017 | 135400 | 12029408600 | 76100 | 76200 | 76200 | 76100 | 696 |
| 279 | 20231017 | 135300 | 11976439700 | 76200 | 76200 | 76200 | 76200 | 42 |
| 280 | 20231017 | 135200 | 11973239300 | 76200 | 76300 | 76300 | 76200 | 24 |
| 281 | 20231017 | 135100 | 11971410300 | 76200 | 76200 | 76300 | 76200 | 175 |
| 282 | 20231017 | 135000 | 11958075200 | 76200 | 76200 | 76200 | 76200 | 759 |
| 283 | 20231017 | 134900 | 11900239400 | 76100 | 76200 | 76200 | 76100 | 21 |
| 284 | 20231017 | 134800 | 11898639300 | 76200 | 76200 | 76200 | 76100 | 73 |
| 285 | 20231017 | 134700 | 11893076800 | 76100 | 76100 | 76100 | 76100 | 194 |
| 286 | 20231017 | 134600 | 11878313400 | 76100 | 76000 | 76100 | 76000 | 81 |
| 287 | 20231017 | 134500 | 11872149400 | 76100 | 76100 | 76100 | 76000 | 77 |
| 288 | 20231017 | 134400 | 11866289800 | 76100 | 76000 | 76100 | 76000 | 168 |
| 289 | 20231017 | 134300 | 11853520200 | 76100 | 76000 | 76100 | 76000 | 26 |
| 290 | 20231017 | 134200 | 11851541700 | 76000 | 76000 | 76100 | 76000 | 58 |
| 291 | 20231017 | 134100 | 11847132000 | 76100 | 76000 | 76100 | 76000 | 62 |
| 292 | 20231017 | 134000 | 11842413900 | 76100 | 76000 | 76100 | 76000 | 174 |
| 293 | 20231017 | 133900 | 11829172600 | 76100 | 76100 | 76100 | 76100 | 14 |
| 294 | 20231017 | 133800 | 11828107200 | 76100 | 76100 | 76100 | 76000 | 52 |
| 295 | 20231017 | 133700 | 11824150100 | 76000 | 76000 | 76000 | 76000 | 12 |
| 296 | 20231017 | 133600 | 11823238100 | 76000 | 76100 | 76100 | 76000 | 45 |
| 297 | 20231017 | 133500 | 11819814000 | 76000 | 76100 | 76100 | 76000 | 2 |
| 298 | 20231017 | 133400 | 11819661900 | 76000 | 76100 | 76100 | 76000 | 51 |
| 299 | 20231017 | 133300 | 11815780900 | 76100 | 75900 | 76100 | 75900 | 512 |
| 300 | 20231017 | 133200 | 11776820100 | 76100 | 76000 | 76100 | 75900 | 422 |
| 301 | 20231017 | 133100 | 11744748000 | 76000 | 75900 | 76000 | 75900 | 5 |
| 302 | 20231017 | 133000 | 11744368300 | 76000 | 76000 | 76000 | 75900 | 750 |
| 303 | 20231017 | 132900 | 11687368400 | 76000 | 76300 | 76300 | 76000 | 2532 |
| 304 | 20231017 | 132800 | 11494574900 | 76200 | 76200 | 76200 | 76200 | 1 |
| 305 | 20231017 | 132700 | 11494498700 | 76200 | 76200 | 76200 | 76200 | 687 |
| 306 | 20231017 | 132600 | 11442149300 | 76300 | 76400 | 76400 | 76300 | 97 |
| 307 | 20231017 | 132500 | 11434746700 | 76300 | 76300 | 76400 | 76300 | 277 |
| 308 | 20231017 | 132400 | 11413610000 | 76300 | 76300 | 76300 | 76300 | 1214 |
| 309 | 20231017 | 132300 | 11320981800 | 76400 | 76300 | 76400 | 76300 | 537 |
| 310 | 20231017 | 132200 | 11280008200 | 76300 | 76300 | 76300 | 76200 | 186 |
| 311 | 20231017 | 132100 | 11265819400 | 76300 | 76200 | 76300 | 76200 | 168 |
| 312 | 20231017 | 132000 | 11253007800 | 76200 | 76100 | 76200 | 76100 | 216 |
| 313 | 20231017 | 131900 | 11236567200 | 76100 | 76000 | 76100 | 76000 | 32 |
| 314 | 20231017 | 131800 | 11234132100 | 76000 | 75900 | 76000 | 75900 | 393 |
| 315 | 20231017 | 131700 | 11204291900 | 75900 | 75900 | 75900 | 75900 | 114 |
| 316 | 20231017 | 131600 | 11195639300 | 75900 | 75900 | 75900 | 75900 | 31 |
| 317 | 20231017 | 131500 | 11193286400 | 75900 | 75900 | 75900 | 75800 | 83 |
| 318 | 20231017 | 131400 | 11186986900 | 75900 | 75900 | 75900 | 75900 | 128 |
| 319 | 20231017 | 131300 | 11177271700 | 75800 | 75800 | 75900 | 75800 | 41 |
| 320 | 20231017 | 131200 | 11174160900 | 75800 | 75800 | 75900 | 75800 | 56 |
| 321 | 20231017 | 131100 | 11169916000 | 75900 | 75900 | 75900 | 75900 | 62 |
| 322 | 20231017 | 131000 | 11165210200 | 75900 | 75900 | 75900 | 75900 | 16 |
| 323 | 20231017 | 130900 | 11163995800 | 75900 | 75900 | 75900 | 75900 | 56 |
| 324 | 20231017 | 130800 | 11159745400 | 75900 | 75900 | 75900 | 75900 | 38 |
| 325 | 20231017 | 130700 | 11156861200 | 75900 | 75900 | 75900 | 75800 | 48 |
| 326 | 20231017 | 130600 | 11153220400 | 75800 | 75800 | 75800 | 75800 | 159 |
| 327 | 20231017 | 130500 | 11141168200 | 75800 | 76000 | 76000 | 75800 | 2112 |
| 328 | 20231017 | 130400 | 10980945700 | 75900 | 76000 | 76000 | 75900 | 315 |
| 329 | 20231017 | 130300 | 10957033300 | 76000 | 75900 | 76000 | 75900 | 68 |
| 330 | 20231017 | 130200 | 10951865600 | 76000 | 76100 | 76100 | 76000 | 738 |
| 331 | 20231017 | 130100 | 10895777100 | 76000 | 76100 | 76100 | 76000 | 874 |
| 332 | 20231017 | 130000 | 10829272700 | 76100 | 76200 | 76200 | 76100 | 100 |
| 333 | 20231017 | 125900 | 10821652900 | 76100 | 76100 | 76100 | 76100 | 509 |
| 334 | 20231017 | 125800 | 10782918000 | 76100 | 76100 | 76100 | 76100 | 59 |
| 335 | 20231017 | 125700 | 10778428100 | 76100 | 76100 | 76100 | 76100 | 69 |
| 336 | 20231017 | 125600 | 10773177200 | 76100 | 76100 | 76100 | 76100 | 17 |
| 337 | 20231017 | 125500 | 10771883500 | 76100 | 76100 | 76100 | 76100 | 37 |
| 338 | 20231017 | 125400 | 10769067800 | 76100 | 76000 | 76100 | 75900 | 201 |
| 339 | 20231017 | 125300 | 10753793700 | 76000 | 76000 | 76000 | 75900 | 79 |
| 340 | 20231017 | 125200 | 10747789900 | 75900 | 75900 | 75900 | 75800 | 571 |
| 341 | 20231017 | 125100 | 10704451900 | 75800 | 75800 | 75900 | 75800 | 297 |
| 342 | 20231017 | 125000 | 10681911200 | 76000 | 75900 | 76000 | 75800 | 363 |
| 343 | 20231017 | 124900 | 10654372100 | 76000 | 75800 | 76000 | 75800 | 2299 |
| 344 | 20231017 | 124800 | 10479930900 | 75800 | 75700 | 75800 | 75700 | 536 |
| 345 | 20231017 | 124700 | 10439349700 | 75600 | 75600 | 75700 | 75600 | 296 |
| 346 | 20231017 | 124600 | 10416972000 | 75600 | 75700 | 75700 | 75600 | 102 |
| 347 | 20231017 | 124500 | 10409260700 | 75700 | 75700 | 75700 | 75700 | 19 |
| 348 | 20231017 | 124400 | 10407822400 | 75700 | 75700 | 75700 | 75700 | 700 |
| 349 | 20231017 | 124300 | 10354832400 | 75700 | 75700 | 75700 | 75700 | 645 |
| 350 | 20231017 | 124200 | 10306005900 | 75700 | 75800 | 75800 | 75700 | 2971 |
| 351 | 20231017 | 124100 | 10080899500 | 75800 | 75900 | 75900 | 75800 | 502 |
| 352 | 20231017 | 124000 | 10042830600 | 75900 | 76000 | 76000 | 75900 | 314 |
| 353 | 20231017 | 123900 | 10018997700 | 76000 | 76100 | 76100 | 76000 | 142 |
| 354 | 20231017 | 123800 | 10008205400 | 76100 | 76100 | 76100 | 76100 | 30 |
| 355 | 20231017 | 123700 | 10005922400 | 76000 | 76000 | 76000 | 76000 | 262 |
| 356 | 20231017 | 123600 | 9986010400 | 75900 | 76000 | 76000 | 75900 | 83 |
| 357 | 20231017 | 123500 | 9979707600 | 76000 | 76000 | 76000 | 76000 | 4 |
| 358 | 20231017 | 123400 | 9979403600 | 76000 | 76000 | 76000 | 75900 | 51 |
| 359 | 20231017 | 123300 | 9975529100 | 75900 | 75900 | 75900 | 75900 | 27 |
| 360 | 20231017 | 123200 | 9973479800 | 75900 | 75800 | 75900 | 75800 | 236 |
| 361 | 20231017 | 123100 | 9955587500 | 75700 | 75800 | 75800 | 75700 | 77 |
| 362 | 20231017 | 123000 | 9949757000 | 75800 | 75800 | 75800 | 75800 | 521 |
| 363 | 20231017 | 122900 | 9910265200 | 75800 | 75800 | 75800 | 75700 | 154 |
| 364 | 20231017 | 122800 | 9898597500 | 75800 | 75800 | 75800 | 75800 | 291 |
| 365 | 20231017 | 122700 | 9876539700 | 75800 | 75900 | 75900 | 75800 | 613 |
| 366 | 20231017 | 122600 | 9830060600 | 75900 | 76000 | 76000 | 75900 | 209 |
| 367 | 20231017 | 122500 | 9814190600 | 76000 | 76000 | 76000 | 76000 | 2 |
| 368 | 20231017 | 122400 | 9814038600 | 76000 | 76000 | 76000 | 76000 | 27 |
| 369 | 20231017 | 122300 | 9811986600 | 76000 | 76000 | 76000 | 76000 | 28 |
| 370 | 20231017 | 122200 | 9809858600 | 75900 | 76100 | 76100 | 75900 | 1027 |
| 371 | 20231017 | 122100 | 9731816000 | 76100 | 76200 | 76200 | 76100 | 133 |
| 372 | 20231017 | 122000 | 9721693700 | 76200 | 76100 | 76200 | 76100 | 158 |
| 373 | 20231017 | 121900 | 9709654600 | 76100 | 76200 | 76200 | 76100 | 43 |
| 374 | 20231017 | 121800 | 9706379300 | 76200 | 76200 | 76200 | 76100 | 277 |
| 375 | 20231017 | 121700 | 9685274400 | 76200 | 76200 | 76200 | 76200 | 91 |
| 376 | 20231017 | 121600 | 9678340200 | 76200 | 76200 | 76200 | 76200 | 33 |
| 377 | 20231017 | 121500 | 9675825600 | 76200 | 76100 | 76200 | 76100 | 60 |
| 378 | 20231017 | 121400 | 9671256600 | 76000 | 76100 | 76100 | 76000 | 104 |
| 379 | 20231017 | 121300 | 9663342300 | 76100 | 76100 | 76100 | 76000 | 77 |
| 380 | 20231017 | 121200 | 9657482700 | 76000 | 76000 | 76000 | 76000 | 99 |
| 381 | 20231017 | 121100 | 9649958700 | 76000 | 75900 | 76000 | 75900 | 691 |
| 382 | 20231017 | 121000 | 9597484600 | 75900 | 75900 | 75900 | 75800 | 510 |
| 383 | 20231017 | 120900 | 9558776200 | 75900 | 75900 | 75900 | 75900 | 312 |
| 384 | 20231017 | 120800 | 9535095400 | 75800 | 75900 | 75900 | 75800 | 128 |
| 385 | 20231017 | 120700 | 9525387600 | 75800 | 75700 | 75800 | 75700 | 592 |
| 386 | 20231017 | 120600 | 9480520400 | 75700 | 75800 | 75800 | 75700 | 1421 |
| 387 | 20231017 | 120500 | 9372933300 | 75800 | 75700 | 75800 | 75600 | 1271 |
| 388 | 20231017 | 120400 | 9276753200 | 75700 | 76200 | 76200 | 75400 | 11585 |
| 389 | 20231017 | 120300 | 8396903800 | 76300 | 76300 | 76400 | 76300 | 523 |
| 390 | 20231017 | 120200 | 8356998800 | 76400 | 76400 | 76400 | 76400 | 16 |
| 391 | 20231017 | 120100 | 8355776400 | 76400 | 76400 | 76400 | 76300 | 103 |
| 392 | 20231017 | 120000 | 8347916000 | 76400 | 76400 | 76400 | 76400 | 0 |
| 393 | 20231017 | 115900 | 8347916000 | 76400 | 76400 | 76400 | 76400 | 297 |
| 394 | 20231017 | 115800 | 8325225200 | 76500 | 76500 | 76500 | 76500 | 5 |
| 395 | 20231017 | 115700 | 8324842700 | 76500 | 76500 | 76500 | 76400 | 584 |
| 396 | 20231017 | 115600 | 8280223500 | 76500 | 76500 | 76500 | 76500 | 163 |
| 397 | 20231017 | 115500 | 8267754000 | 76500 | 76500 | 76500 | 76500 | 1144 |
| 398 | 20231017 | 115400 | 8180238000 | 76500 | 76700 | 76700 | 76500 | 1154 |
| 399 | 20231017 | 115300 | 8091843100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 400 | 20231017 | 115200 | 8091843100 | 76700 | 76700 | 76700 | 76700 | 59 |
| 401 | 20231017 | 115100 | 8087317800 | 76700 | 76700 | 76700 | 76700 | 10 |
| 402 | 20231017 | 115000 | 8086550800 | 76700 | 76600 | 76700 | 76600 | 186 |
| 403 | 20231017 | 114900 | 8072289300 | 76700 | 76800 | 76800 | 76700 | 802 |
| 404 | 20231017 | 114800 | 8010775700 | 76800 | 76800 | 76800 | 76700 | 143 |
| 405 | 20231017 | 114700 | 7999795000 | 76800 | 76800 | 76800 | 76800 | 48 |
| 406 | 20231017 | 114600 | 7996108600 | 76800 | 76800 | 76800 | 76800 | 10 |
| 407 | 20231017 | 114500 | 7995340600 | 76800 | 76800 | 76800 | 76800 | 11 |
| 408 | 20231017 | 114400 | 7994495800 | 76800 | 76800 | 76800 | 76800 | 106 |
| 409 | 20231017 | 114300 | 7986355000 | 76800 | 76800 | 76800 | 76800 | 0 |
| 410 | 20231017 | 114200 | 7986355000 | 76800 | 76800 | 76800 | 76800 | 210 |
| 411 | 20231017 | 114100 | 7970227000 | 76900 | 76700 | 77000 | 76700 | 1112 |
| 412 | 20231017 | 114000 | 7884773200 | 76800 | 76800 | 76800 | 76800 | 122 |
| 413 | 20231017 | 113900 | 7875403600 | 76700 | 76800 | 76800 | 76700 | 68 |
| 414 | 20231017 | 113800 | 7870182200 | 76800 | 76800 | 76800 | 76800 | 222 |
| 415 | 20231017 | 113700 | 7853132600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 416 | 20231017 | 113600 | 7853132600 | 76800 | 76800 | 76800 | 76800 | 29 |
| 417 | 20231017 | 113500 | 7850905400 | 76700 | 76800 | 76800 | 76700 | 72 |
| 418 | 20231017 | 113400 | 7845382800 | 76700 | 76700 | 76700 | 76700 | 7 |
| 419 | 20231017 | 113300 | 7844845900 | 76700 | 76700 | 76700 | 76600 | 43 |
| 420 | 20231017 | 113200 | 7841549500 | 76600 | 76700 | 76700 | 76600 | 352 |
| 421 | 20231017 | 113100 | 7814585300 | 76600 | 76800 | 76800 | 76600 | 529 |
| 422 | 20231017 | 113000 | 7774040300 | 76800 | 76800 | 76800 | 76800 | 25 |
| 423 | 20231017 | 112900 | 7772120300 | 76700 | 76700 | 76700 | 76700 | 9 |
| 424 | 20231017 | 112800 | 7771430000 | 76700 | 76700 | 76700 | 76700 | 8 |
| 425 | 20231017 | 112700 | 7770816400 | 76700 | 76900 | 76900 | 76600 | 3259 |
| 426 | 20231017 | 112600 | 7520631300 | 77000 | 77000 | 77000 | 77000 | 163 |
| 427 | 20231017 | 112500 | 7508080300 | 77000 | 76800 | 77000 | 76800 | 6 |
| 428 | 20231017 | 112400 | 7507619300 | 76900 | 76900 | 76900 | 76900 | 1 |
| 429 | 20231017 | 112300 | 7507542400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 430 | 20231017 | 112200 | 7507542400 | 76800 | 77100 | 77100 | 76800 | 759 |
| 431 | 20231017 | 112100 | 7449104900 | 77100 | 77200 | 77200 | 77100 | 265 |
| 432 | 20231017 | 112000 | 7428654400 | 77200 | 77200 | 77200 | 77200 | 2 |
| 433 | 20231017 | 111900 | 7428500000 | 77200 | 77100 | 77200 | 77100 | 200 |
| 434 | 20231017 | 111800 | 7413061300 | 77100 | 77100 | 77100 | 77000 | 37 |
| 435 | 20231017 | 111700 | 7410209600 | 77100 | 77000 | 77100 | 77000 | 74 |
| 436 | 20231017 | 111600 | 7404507200 | 77100 | 77100 | 77100 | 77100 | 113 |
| 437 | 20231017 | 111500 | 7395794900 | 77100 | 77100 | 77100 | 77000 | 181 |
| 438 | 20231017 | 111400 | 7381848200 | 77100 | 77100 | 77100 | 77100 | 101 |
| 439 | 20231017 | 111300 | 7374061100 | 77100 | 77100 | 77100 | 77100 | 0 |
| 440 | 20231017 | 111200 | 7374061100 | 77100 | 77100 | 77100 | 77100 | 222 |
| 441 | 20231017 | 111100 | 7356944900 | 77100 | 77100 | 77100 | 77100 | 44 |
| 442 | 20231017 | 111000 | 7353552500 | 77200 | 77200 | 77200 | 77100 | 741 |
| 443 | 20231017 | 110900 | 7296365500 | 77300 | 77300 | 77300 | 77300 | 12 |
| 444 | 20231017 | 110800 | 7295437900 | 77300 | 77300 | 77300 | 77300 | 0 |
| 445 | 20231017 | 110700 | 7295437900 | 77300 | 77200 | 77300 | 77200 | 19 |
| 446 | 20231017 | 110600 | 7293970900 | 77200 | 77200 | 77200 | 77200 | 106 |
| 447 | 20231017 | 110500 | 7285787700 | 77200 | 77100 | 77200 | 77100 | 79 |
| 448 | 20231017 | 110400 | 7279692900 | 77200 | 77200 | 77200 | 77200 | 595 |
| 449 | 20231017 | 110300 | 7233758900 | 77300 | 77400 | 77400 | 77300 | 1015 |
| 450 | 20231017 | 110200 | 7155258900 | 77400 | 77400 | 77400 | 77300 | 865 |
| 451 | 20231017 | 110100 | 7088308400 | 77500 | 77500 | 77500 | 77500 | 36 |
| 452 | 20231017 | 110000 | 7085518400 | 77500 | 77400 | 77500 | 77400 | 50 |
| 453 | 20231017 | 105900 | 7081643500 | 77500 | 77600 | 77600 | 77500 | 820 |
| 454 | 20231017 | 105800 | 7018033500 | 77400 | 77500 | 77500 | 77400 | 151 |
| 455 | 20231017 | 105700 | 7006340800 | 77500 | 77500 | 77600 | 77500 | 725 |
| 456 | 20231017 | 105600 | 6950140400 | 77400 | 77200 | 77400 | 77200 | 445 |
| 457 | 20231017 | 105500 | 6915716900 | 77100 | 77300 | 77300 | 77100 | 1169 |
| 458 | 20231017 | 105400 | 6825553000 | 77300 | 77200 | 77300 | 77200 | 474 |
| 459 | 20231017 | 105300 | 6788953000 | 77200 | 77300 | 77400 | 77200 | 675 |
| 460 | 20231017 | 105200 | 6736794900 | 77300 | 77300 | 77300 | 77300 | 61 |
| 461 | 20231017 | 105100 | 6732079600 | 77200 | 77300 | 77300 | 77200 | 113 |
| 462 | 20231017 | 105000 | 6723351000 | 77200 | 77200 | 77200 | 77200 | 0 |
| 463 | 20231017 | 104900 | 6723351000 | 77200 | 77200 | 77400 | 77200 | 1497 |
| 464 | 20231017 | 104800 | 6607675200 | 77200 | 77100 | 77200 | 77100 | 79 |
| 465 | 20231017 | 104700 | 6601583100 | 77000 | 76900 | 77100 | 76900 | 942 |
| 466 | 20231017 | 104600 | 6529125800 | 76900 | 76800 | 76900 | 76800 | 822 |
| 467 | 20231017 | 104500 | 6465985000 | 76700 | 76800 | 76800 | 76700 | 282 |
| 468 | 20231017 | 104400 | 6444335100 | 76800 | 76800 | 76800 | 76800 | 172 |
| 469 | 20231017 | 104300 | 6431125500 | 76800 | 76900 | 76900 | 76700 | 3042 |
| 470 | 20231017 | 104200 | 6197585000 | 76900 | 76800 | 76900 | 76800 | 562 |
| 471 | 20231017 | 104100 | 6154420800 | 76700 | 76800 | 76800 | 76700 | 1072 |
| 472 | 20231017 | 104000 | 6072091300 | 76800 | 77000 | 77000 | 76800 | 4700 |
| 473 | 20231017 | 103900 | 5710948400 | 77000 | 77000 | 77000 | 76900 | 999 |
| 474 | 20231017 | 103800 | 5634030400 | 77000 | 76900 | 77000 | 76900 | 75 |
| 475 | 20231017 | 103700 | 5628261900 | 76900 | 76900 | 76900 | 76900 | 341 |
| 476 | 20231017 | 103600 | 5602039000 | 76900 | 76900 | 76900 | 76900 | 302 |
| 477 | 20231017 | 103500 | 5578815200 | 77000 | 77100 | 77100 | 76900 | 1895 |
| 478 | 20231017 | 103400 | 5433032400 | 77100 | 77300 | 77300 | 77000 | 4650 |
| 479 | 20231017 | 103300 | 5074184100 | 77300 | 77400 | 77400 | 77300 | 203 |
| 480 | 20231017 | 103200 | 5058492000 | 77400 | 77400 | 77400 | 77300 | 324 |
| 481 | 20231017 | 103100 | 5033429400 | 77300 | 77400 | 77400 | 77300 | 8 |
| 482 | 20231017 | 103000 | 5032810900 | 77300 | 77300 | 77300 | 77300 | 671 |
| 483 | 20231017 | 102900 | 4980942600 | 77300 | 77700 | 77700 | 77300 | 6326 |
| 484 | 20231017 | 102800 | 4490608100 | 77800 | 77800 | 77800 | 77600 | 769 |
| 485 | 20231017 | 102700 | 4430844200 | 77800 | 77800 | 77800 | 77800 | 46 |
| 486 | 20231017 | 102600 | 4427265400 | 77800 | 77800 | 77800 | 77800 | 14 |
| 487 | 20231017 | 102500 | 4426176200 | 77800 | 77800 | 77800 | 77800 | 1 |
| 488 | 20231017 | 102400 | 4426098400 | 77700 | 77800 | 77800 | 77700 | 85 |
| 489 | 20231017 | 102300 | 4419490900 | 77700 | 77800 | 77800 | 77700 | 35 |
| 490 | 20231017 | 102200 | 4416768000 | 77800 | 77700 | 77800 | 77700 | 1456 |
| 491 | 20231017 | 102100 | 4303584200 | 77700 | 78000 | 78000 | 77700 | 3509 |
| 492 | 20231017 | 102000 | 4030564600 | 78100 | 78000 | 78200 | 78000 | 274 |
| 493 | 20231017 | 101900 | 4009186300 | 78000 | 78100 | 78100 | 78000 | 167 |
| 494 | 20231017 | 101800 | 3996153400 | 78100 | 78100 | 78100 | 78100 | 0 |
| 495 | 20231017 | 101700 | 3996153400 | 78100 | 78200 | 78200 | 78100 | 332 |
| 496 | 20231017 | 101600 | 3970224100 | 78300 | 78200 | 78300 | 78200 | 111 |
| 497 | 20231017 | 101500 | 3961543100 | 78300 | 78300 | 78300 | 78100 | 95 |
| 498 | 20231017 | 101400 | 3954107200 | 78300 | 78200 | 78300 | 78100 | 1341 |
| 499 | 20231017 | 101300 | 3849240400 | 78200 | 78200 | 78200 | 78000 | 38 |
| 500 | 20231017 | 101200 | 3846269500 | 78200 | 78100 | 78200 | 78100 | 311 |
| 501 | 20231017 | 101100 | 3821979400 | 78100 | 78100 | 78100 | 78100 | 61 |
| 502 | 20231017 | 101000 | 3817215300 | 78000 | 78000 | 78000 | 78000 | 212 |
| 503 | 20231017 | 100900 | 3800679300 | 77900 | 78000 | 78000 | 77900 | 258 |
| 504 | 20231017 | 100800 | 3780575300 | 78000 | 78000 | 78000 | 77900 | 94 |
| 505 | 20231017 | 100700 | 3773252100 | 78000 | 77900 | 78000 | 77900 | 155 |
| 506 | 20231017 | 100600 | 3761168600 | 78000 | 77900 | 78000 | 77900 | 101 |
| 507 | 20231017 | 100500 | 3753293000 | 78000 | 77900 | 78000 | 77900 | 431 |
| 508 | 20231017 | 100400 | 3719711500 | 77900 | 77900 | 78000 | 77900 | 389 |
| 509 | 20231017 | 100300 | 3689408300 | 78000 | 78000 | 78000 | 78000 | 90 |
| 510 | 20231017 | 100200 | 3682388300 | 78000 | 78000 | 78000 | 78000 | 2 |
| 511 | 20231017 | 100100 | 3682232300 | 78000 | 78000 | 78000 | 78000 | 4 |
| 512 | 20231017 | 100000 | 3681920300 | 78100 | 78000 | 78100 | 78000 | 167 |
| 513 | 20231017 | 095900 | 3668893200 | 78000 | 78100 | 78100 | 78000 | 32 |
| 514 | 20231017 | 095800 | 3666397100 | 78100 | 78000 | 78100 | 78000 | 841 |
| 515 | 20231017 | 095700 | 3600758100 | 78000 | 78000 | 78000 | 78000 | 1827 |
| 516 | 20231017 | 095600 | 3458252100 | 78100 | 78200 | 78200 | 78100 | 56 |
| 517 | 20231017 | 095500 | 3453878400 | 78100 | 78100 | 78100 | 78100 | 30 |
| 518 | 20231017 | 095400 | 3451535400 | 78100 | 78200 | 78200 | 78000 | 82 |
| 519 | 20231017 | 095300 | 3445132500 | 78100 | 78200 | 78200 | 78100 | 122 |
| 520 | 20231017 | 095200 | 3435604200 | 78200 | 78200 | 78200 | 78100 | 241 |
| 521 | 20231017 | 095100 | 3416777800 | 78100 | 78200 | 78200 | 78100 | 63 |
| 522 | 20231017 | 095000 | 3411854100 | 78200 | 78200 | 78200 | 78200 | 0 |
| 523 | 20231017 | 094900 | 3411854100 | 78200 | 78100 | 78200 | 78100 | 192 |
| 524 | 20231017 | 094800 | 3396855900 | 78100 | 78100 | 78100 | 78100 | 146 |
| 525 | 20231017 | 094700 | 3385453300 | 78100 | 78100 | 78100 | 78100 | 17 |
| 526 | 20231017 | 094600 | 3384125600 | 78200 | 78100 | 78200 | 78100 | 477 |
| 527 | 20231017 | 094500 | 3346827100 | 78200 | 78300 | 78300 | 78200 | 1103 |
| 528 | 20231017 | 094400 | 3260550800 | 78300 | 78300 | 78400 | 78300 | 161 |
| 529 | 20231017 | 094300 | 3247941400 | 78400 | 78400 | 78500 | 78400 | 254 |
| 530 | 20231017 | 094200 | 3228021900 | 78400 | 78300 | 78400 | 78300 | 1418 |
| 531 | 20231017 | 094100 | 3116909200 | 78100 | 78200 | 78200 | 78100 | 972 |
| 532 | 20231017 | 094000 | 3040965800 | 78200 | 78200 | 78200 | 78100 | 72 |
| 533 | 20231017 | 093900 | 3035338200 | 78200 | 78300 | 78300 | 78200 | 456 |
| 534 | 20231017 | 093800 | 2999678700 | 78300 | 78300 | 78300 | 78200 | 940 |
| 535 | 20231017 | 093700 | 2926168300 | 78400 | 78200 | 78400 | 78200 | 311 |
| 536 | 20231017 | 093600 | 2901825700 | 78300 | 78300 | 78300 | 78300 | 257 |
| 537 | 20231017 | 093500 | 2881702600 | 78400 | 78300 | 78400 | 78200 | 101 |
| 538 | 20231017 | 093400 | 2873796100 | 78400 | 78400 | 78400 | 78300 | 218 |
| 539 | 20231017 | 093300 | 2856706200 | 78400 | 78400 | 78400 | 78400 | 53 |
| 540 | 20231017 | 093200 | 2852551000 | 78400 | 78400 | 78400 | 78400 | 151 |
| 541 | 20231017 | 093100 | 2840712600 | 78300 | 78100 | 78400 | 78100 | 1284 |
| 542 | 20231017 | 093000 | 2740149400 | 78100 | 78000 | 78100 | 77900 | 1464 |
| 543 | 20231017 | 092900 | 2625931000 | 78000 | 78000 | 78000 | 78000 | 464 |
| 544 | 20231017 | 092800 | 2589739000 | 78000 | 78100 | 78100 | 78000 | 713 |
| 545 | 20231017 | 092700 | 2534122400 | 78000 | 78000 | 78000 | 78000 | 1 |
| 546 | 20231017 | 092600 | 2534044400 | 78100 | 77900 | 78100 | 77900 | 1040 |
| 547 | 20231017 | 092500 | 2452946200 | 77900 | 77800 | 77900 | 77800 | 121 |
| 548 | 20231017 | 092400 | 2443530400 | 77800 | 78000 | 78000 | 77800 | 1288 |
| 549 | 20231017 | 092300 | 2343251400 | 78000 | 77900 | 78000 | 77800 | 799 |
| 550 | 20231017 | 092200 | 2280989300 | 77900 | 77800 | 77900 | 77800 | 419 |
| 551 | 20231017 | 092100 | 2248389100 | 77900 | 78000 | 78000 | 77900 | 453 |
| 552 | 20231017 | 092000 | 2213100300 | 78000 | 78000 | 78000 | 77900 | 133 |
| 553 | 20231017 | 091900 | 2202726500 | 78000 | 77900 | 78000 | 77900 | 443 |
| 554 | 20231017 | 091800 | 2168179200 | 77900 | 77700 | 77900 | 77600 | 1338 |
| 555 | 20231017 | 091700 | 2064147000 | 77700 | 77900 | 77900 | 77700 | 1187 |
| 556 | 20231017 | 091600 | 1971811600 | 77900 | 77900 | 77900 | 77900 | 50 |
| 557 | 20231017 | 091500 | 1967916600 | 78000 | 78300 | 78300 | 77700 | 1444 |
| 558 | 20231017 | 091400 | 1855590500 | 78300 | 78100 | 78500 | 78000 | 4976 |
| 559 | 20231017 | 091300 | 1466640200 | 78200 | 78200 | 78200 | 78100 | 1115 |
| 560 | 20231017 | 091200 | 1379514800 | 78200 | 78300 | 78300 | 78200 | 38 |
| 561 | 20231017 | 091100 | 1376540500 | 78300 | 78400 | 78500 | 78000 | 922 |
| 562 | 20231017 | 091000 | 1304449400 | 78400 | 78500 | 78500 | 78400 | 243 |
| 563 | 20231017 | 090900 | 1285383700 | 78500 | 78700 | 78800 | 78400 | 1060 |
| 564 | 20231017 | 090800 | 1202159200 | 78700 | 78300 | 78700 | 78300 | 3224 |
| 565 | 20231017 | 090700 | 949052800 | 78300 | 78400 | 78400 | 78300 | 109 |
| 566 | 20231017 | 090600 | 940510700 | 78400 | 78500 | 78500 | 78300 | 495 |
| 567 | 20231017 | 090500 | 901709700 | 78300 | 78400 | 78400 | 78300 | 506 |
| 568 | 20231017 | 090400 | 862049300 | 78400 | 78200 | 78400 | 78200 | 713 |
| 569 | 20231017 | 090300 | 806201400 | 78300 | 78300 | 78500 | 78300 | 560 |
| 570 | 20231017 | 090200 | 762332500 | 78500 | 78100 | 78500 | 78100 | 2026 |
| 571 | 20231017 | 090100 | 603529200 | 78300 | 78100 | 78600 | 77900 | 1917 |
| 572 | 20231017 | 090000 | 453478200 | 78100 | 77400 | 78100 | 77400 | 5852 |