31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 3 | 20231024 | 182900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 4 | 20231024 | 182800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 5 | 20231024 | 182700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 6 | 20231024 | 182600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 7 | 20231024 | 182500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 8 | 20231024 | 182400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 9 | 20231024 | 182300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 10 | 20231024 | 182200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 11 | 20231024 | 182100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 12 | 20231024 | 182000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 13 | 20231024 | 181900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 14 | 20231024 | 181800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 15 | 20231024 | 181700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 16 | 20231024 | 181600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 17 | 20231024 | 181500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 18 | 20231024 | 181400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 19 | 20231024 | 181300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 20 | 20231024 | 181200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 21 | 20231024 | 181100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 22 | 20231024 | 181000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 23 | 20231024 | 180900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 24 | 20231024 | 180800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 25 | 20231024 | 180700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 26 | 20231024 | 180600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 27 | 20231024 | 180500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 28 | 20231024 | 180400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 29 | 20231024 | 180300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 30 | 20231024 | 180200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 31 | 20231024 | 180100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 32 | 20231024 | 180000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 33 | 20231024 | 175900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 34 | 20231024 | 175800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 35 | 20231024 | 175700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 36 | 20231024 | 175600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 37 | 20231024 | 175500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 38 | 20231024 | 175400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 39 | 20231024 | 175300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 40 | 20231024 | 175200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 41 | 20231024 | 175100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 42 | 20231024 | 175000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 43 | 20231024 | 174900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 44 | 20231024 | 174800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 45 | 20231024 | 174700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 46 | 20231024 | 174600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 47 | 20231024 | 174500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 48 | 20231024 | 174400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 49 | 20231024 | 174300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 50 | 20231024 | 174200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 51 | 20231024 | 174100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 52 | 20231024 | 174000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 53 | 20231024 | 173900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 54 | 20231024 | 173800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 55 | 20231024 | 173700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 56 | 20231024 | 173600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 57 | 20231024 | 173500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 58 | 20231024 | 173400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 59 | 20231024 | 173300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 60 | 20231024 | 173200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 61 | 20231024 | 173100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 62 | 20231024 | 173000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 63 | 20231024 | 172900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 64 | 20231024 | 172800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 65 | 20231024 | 172700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 66 | 20231024 | 172600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 67 | 20231024 | 172500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 68 | 20231024 | 172400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 69 | 20231024 | 172300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 70 | 20231024 | 172200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 71 | 20231024 | 172100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 72 | 20231024 | 172000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 73 | 20231024 | 171900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 74 | 20231024 | 171800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 75 | 20231024 | 171700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 76 | 20231024 | 171600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 77 | 20231024 | 171500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 78 | 20231024 | 171400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 79 | 20231024 | 171300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 80 | 20231024 | 171200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 81 | 20231024 | 171100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 82 | 20231024 | 171000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 83 | 20231024 | 170900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 84 | 20231024 | 170800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 85 | 20231024 | 170700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 86 | 20231024 | 170600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 87 | 20231024 | 170500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 88 | 20231024 | 170400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 89 | 20231024 | 170300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 90 | 20231024 | 170200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 91 | 20231024 | 170100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 92 | 20231024 | 170000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 93 | 20231024 | 165900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 94 | 20231024 | 165800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 95 | 20231024 | 165700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 96 | 20231024 | 165600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 97 | 20231024 | 165500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 98 | 20231024 | 165400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 99 | 20231024 | 165300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 100 | 20231024 | 165200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 101 | 20231024 | 165100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 102 | 20231024 | 165000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 103 | 20231024 | 164900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 104 | 20231024 | 164800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 105 | 20231024 | 164700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 106 | 20231024 | 164600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 107 | 20231024 | 164500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 108 | 20231024 | 164400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 109 | 20231024 | 164300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 110 | 20231024 | 164200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 111 | 20231024 | 164100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 112 | 20231024 | 164000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 113 | 20231024 | 163900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 114 | 20231024 | 163800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 115 | 20231024 | 163700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 116 | 20231024 | 163600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 117 | 20231024 | 163500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 118 | 20231024 | 163400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 119 | 20231024 | 163300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 120 | 20231024 | 163200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 121 | 20231024 | 163100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 122 | 20231024 | 163000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 123 | 20231024 | 162900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 124 | 20231024 | 162800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 125 | 20231024 | 162700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 126 | 20231024 | 162600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 127 | 20231024 | 162500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 128 | 20231024 | 162400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 129 | 20231024 | 162300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 130 | 20231024 | 162200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 131 | 20231024 | 162100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 132 | 20231024 | 162000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 133 | 20231024 | 161900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 134 | 20231024 | 161800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 135 | 20231024 | 161700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 136 | 20231024 | 161600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 137 | 20231024 | 161500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 138 | 20231024 | 161400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 139 | 20231024 | 161300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 140 | 20231024 | 161200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 141 | 20231024 | 161100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 142 | 20231024 | 161000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 143 | 20231024 | 160900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 144 | 20231024 | 160800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 145 | 20231024 | 160700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 146 | 20231024 | 160600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 147 | 20231024 | 160500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 148 | 20231024 | 160400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 149 | 20231024 | 160300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 150 | 20231024 | 160200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 151 | 20231024 | 160100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 152 | 20231024 | 160000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 3919 |
| 153 | 20231024 | 155900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 154 | 20231024 | 155800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 155 | 20231024 | 155700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 156 | 20231024 | 155600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 157 | 20231024 | 155500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 158 | 20231024 | 155400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 159 | 20231024 | 155300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 160 | 20231024 | 155200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 161 | 20231024 | 155100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 162 | 20231024 | 155000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 163 | 20231024 | 154900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 164 | 20231024 | 154800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 165 | 20231024 | 154700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 166 | 20231024 | 154600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 167 | 20231024 | 154500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 168 | 20231024 | 154400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 169 | 20231024 | 154300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 170 | 20231024 | 154200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 171 | 20231024 | 154100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 172 | 20231024 | 154000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 173 | 20231024 | 153900 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 174 | 20231024 | 153800 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 175 | 20231024 | 153700 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 176 | 20231024 | 153600 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 177 | 20231024 | 153500 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 178 | 20231024 | 153400 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 179 | 20231024 | 153300 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 180 | 20231024 | 153200 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 181 | 20231024 | 153100 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 182 | 20231024 | 153000 | 14797120000 | 78600 | 78600 | 78600 | 78600 | 7838 |
| 183 | 20231024 | 152900 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 184 | 20231024 | 152800 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 185 | 20231024 | 152700 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 186 | 20231024 | 152600 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 187 | 20231024 | 152500 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 188 | 20231024 | 152400 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 189 | 20231024 | 152300 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 190 | 20231024 | 152200 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 191 | 20231024 | 152100 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 192 | 20231024 | 152000 | 14489086600 | 78700 | 78700 | 78700 | 78700 | 0 |
| 193 | 20231024 | 151900 | 14489086600 | 78700 | 78700 | 78700 | 78600 | 592 |
| 194 | 20231024 | 151800 | 14442508700 | 78700 | 78800 | 78800 | 78600 | 418 |
| 195 | 20231024 | 151700 | 14409629900 | 78800 | 78800 | 78900 | 78600 | 1173 |
| 196 | 20231024 | 151600 | 14317182600 | 78800 | 78700 | 78800 | 78600 | 921 |
| 197 | 20231024 | 151500 | 14244648600 | 78700 | 78800 | 78800 | 78600 | 833 |
| 198 | 20231024 | 151400 | 14179036800 | 78800 | 78700 | 78800 | 78600 | 527 |
| 199 | 20231024 | 151300 | 14137570700 | 78700 | 78800 | 78800 | 78500 | 446 |
| 200 | 20231024 | 151200 | 14102480000 | 78800 | 78600 | 78800 | 78500 | 1652 |
| 201 | 20231024 | 151100 | 13972445200 | 78500 | 78500 | 78600 | 78400 | 1427 |
| 202 | 20231024 | 151000 | 13860387100 | 78500 | 78500 | 78500 | 78400 | 668 |
| 203 | 20231024 | 150900 | 13807960900 | 78500 | 78300 | 78500 | 78300 | 352 |
| 204 | 20231024 | 150800 | 13780347500 | 78400 | 78400 | 78400 | 78300 | 309 |
| 205 | 20231024 | 150700 | 13756122800 | 78400 | 78200 | 78400 | 78200 | 331 |
| 206 | 20231024 | 150600 | 13730206000 | 78200 | 78300 | 78300 | 78100 | 326 |
| 207 | 20231024 | 150500 | 13704693300 | 78300 | 78300 | 78400 | 78100 | 596 |
| 208 | 20231024 | 150400 | 13658009000 | 78300 | 78300 | 78400 | 78100 | 1329 |
| 209 | 20231024 | 150300 | 13554066600 | 78200 | 78300 | 78300 | 78200 | 308 |
| 210 | 20231024 | 150200 | 13529958000 | 78300 | 78200 | 78300 | 78100 | 572 |
| 211 | 20231024 | 150100 | 13485199300 | 78200 | 78300 | 78300 | 78200 | 728 |
| 212 | 20231024 | 150000 | 13428254000 | 78300 | 78200 | 78300 | 78100 | 582 |
| 213 | 20231024 | 145900 | 13382741000 | 78200 | 78100 | 78200 | 78000 | 594 |
| 214 | 20231024 | 145800 | 13336353800 | 78100 | 78100 | 78100 | 77900 | 337 |
| 215 | 20231024 | 145700 | 13310043600 | 78100 | 78100 | 78100 | 77900 | 412 |
| 216 | 20231024 | 145600 | 13277884600 | 78100 | 78000 | 78100 | 77900 | 290 |
| 217 | 20231024 | 145500 | 13255253900 | 78000 | 77900 | 78000 | 77900 | 381 |
| 218 | 20231024 | 145400 | 13225549700 | 78000 | 78000 | 78000 | 77800 | 201 |
| 219 | 20231024 | 145300 | 13209873600 | 78000 | 78000 | 78000 | 77900 | 261 |
| 220 | 20231024 | 145200 | 13189518500 | 77900 | 77900 | 78000 | 77800 | 192 |
| 221 | 20231024 | 145100 | 13174557300 | 77900 | 77900 | 77900 | 77700 | 437 |
| 222 | 20231024 | 145000 | 13140545800 | 77900 | 77900 | 78000 | 77800 | 239 |
| 223 | 20231024 | 144900 | 13121919600 | 78000 | 78100 | 78100 | 77900 | 1058 |
| 224 | 20231024 | 144800 | 13039461800 | 78000 | 78100 | 78100 | 78000 | 659 |
| 225 | 20231024 | 144700 | 12988034900 | 78100 | 78100 | 78100 | 78000 | 512 |
| 226 | 20231024 | 144600 | 12948072900 | 78100 | 78200 | 78200 | 78100 | 326 |
| 227 | 20231024 | 144500 | 12922596800 | 78200 | 78200 | 78200 | 78100 | 150 |
| 228 | 20231024 | 144400 | 12910869100 | 78200 | 78100 | 78200 | 78000 | 193 |
| 229 | 20231024 | 144300 | 12895784600 | 78100 | 78200 | 78200 | 78100 | 170 |
| 230 | 20231024 | 144200 | 12882503500 | 78200 | 78200 | 78200 | 78100 | 141 |
| 231 | 20231024 | 144100 | 12871488300 | 78200 | 78100 | 78200 | 78100 | 305 |
| 232 | 20231024 | 144000 | 12847641300 | 78100 | 78200 | 78200 | 78000 | 276 |
| 233 | 20231024 | 143900 | 12826065200 | 78200 | 78200 | 78200 | 78100 | 215 |
| 234 | 20231024 | 143800 | 12809254500 | 78100 | 78200 | 78200 | 78100 | 325 |
| 235 | 20231024 | 143700 | 12783843800 | 78200 | 78100 | 78200 | 77900 | 722 |
| 236 | 20231024 | 143600 | 12727451400 | 78100 | 77800 | 78100 | 77700 | 1072 |
| 237 | 20231024 | 143500 | 12643913900 | 77900 | 77900 | 77900 | 77700 | 248 |
| 238 | 20231024 | 143400 | 12624595400 | 77900 | 78000 | 78000 | 77800 | 265 |
| 239 | 20231024 | 143300 | 12603954200 | 77900 | 77800 | 77900 | 77700 | 684 |
| 240 | 20231024 | 143200 | 12550713400 | 77800 | 77800 | 77900 | 77700 | 341 |
| 241 | 20231024 | 143100 | 12524179000 | 77800 | 77900 | 77900 | 77700 | 413 |
| 242 | 20231024 | 143000 | 12492032000 | 77900 | 77800 | 77900 | 77800 | 279 |
| 243 | 20231024 | 142900 | 12470319600 | 77800 | 77700 | 77800 | 77500 | 283 |
| 244 | 20231024 | 142800 | 12448337900 | 77700 | 77900 | 77900 | 77700 | 345 |
| 245 | 20231024 | 142700 | 12421521500 | 77800 | 78000 | 78000 | 77800 | 246 |
| 246 | 20231024 | 142600 | 12402365200 | 78000 | 77900 | 78000 | 77800 | 329 |
| 247 | 20231024 | 142500 | 12376727800 | 77800 | 77800 | 77900 | 77700 | 384 |
| 248 | 20231024 | 142400 | 12346853200 | 77700 | 77700 | 77800 | 77700 | 125 |
| 249 | 20231024 | 142300 | 12337132200 | 77600 | 77900 | 78000 | 77500 | 1039 |
| 250 | 20231024 | 142200 | 12256324200 | 77900 | 78000 | 78000 | 77900 | 292 |
| 251 | 20231024 | 142100 | 12233551100 | 78000 | 78000 | 78000 | 77900 | 237 |
| 252 | 20231024 | 142000 | 12215077500 | 78000 | 77900 | 78000 | 77900 | 420 |
| 253 | 20231024 | 141900 | 12182351500 | 77900 | 77900 | 77900 | 77800 | 145 |
| 254 | 20231024 | 141800 | 12171056300 | 77900 | 77900 | 77900 | 77800 | 306 |
| 255 | 20231024 | 141700 | 12147241500 | 77900 | 78000 | 78000 | 77800 | 122 |
| 256 | 20231024 | 141600 | 12137738300 | 77900 | 78000 | 78000 | 77900 | 159 |
| 257 | 20231024 | 141500 | 12125339800 | 78000 | 77900 | 78000 | 77800 | 360 |
| 258 | 20231024 | 141400 | 12097278600 | 77900 | 77900 | 78000 | 77800 | 482 |
| 259 | 20231024 | 141300 | 12059712900 | 77900 | 77600 | 77900 | 77600 | 1241 |
| 260 | 20231024 | 141200 | 11963118900 | 77700 | 77700 | 77700 | 77500 | 190 |
| 261 | 20231024 | 141100 | 11948356900 | 77700 | 77600 | 77700 | 77300 | 372 |
| 262 | 20231024 | 141000 | 11919535500 | 77600 | 77500 | 77600 | 77400 | 131 |
| 263 | 20231024 | 140900 | 11909371700 | 77500 | 77600 | 77600 | 77400 | 56 |
| 264 | 20231024 | 140800 | 11905030100 | 77600 | 77500 | 77600 | 77400 | 250 |
| 265 | 20231024 | 140700 | 11885660200 | 77500 | 77600 | 77600 | 77400 | 97 |
| 266 | 20231024 | 140600 | 11878135900 | 77500 | 77500 | 77600 | 77400 | 232 |
| 267 | 20231024 | 140500 | 11860149400 | 77600 | 77500 | 77600 | 77400 | 336 |
| 268 | 20231024 | 140400 | 11834116900 | 77500 | 77500 | 77600 | 77400 | 123 |
| 269 | 20231024 | 140300 | 11824580600 | 77500 | 77500 | 77500 | 77400 | 239 |
| 270 | 20231024 | 140200 | 11806059100 | 77500 | 77500 | 77500 | 77400 | 74 |
| 271 | 20231024 | 140100 | 11800324400 | 77500 | 77500 | 77500 | 77300 | 245 |
| 272 | 20231024 | 140000 | 11781345200 | 77400 | 77200 | 77500 | 77200 | 421 |
| 273 | 20231024 | 135900 | 11748759300 | 77300 | 77300 | 77300 | 77100 | 389 |
| 274 | 20231024 | 135800 | 11718700300 | 77200 | 77300 | 77500 | 77200 | 423 |
| 275 | 20231024 | 135700 | 11686030000 | 77300 | 77600 | 77600 | 77300 | 129 |
| 276 | 20231024 | 135600 | 11676042100 | 77400 | 77600 | 77600 | 77300 | 165 |
| 277 | 20231024 | 135500 | 11663251300 | 77400 | 77500 | 77600 | 77100 | 644 |
| 278 | 20231024 | 135400 | 11613472000 | 77400 | 77600 | 77600 | 77400 | 614 |
| 279 | 20231024 | 135300 | 11565891200 | 77500 | 77600 | 77600 | 77300 | 181 |
| 280 | 20231024 | 135200 | 11551854000 | 77400 | 77400 | 77600 | 77300 | 460 |
| 281 | 20231024 | 135100 | 11516222000 | 77600 | 77600 | 77600 | 77400 | 1160 |
| 282 | 20231024 | 135000 | 11426277500 | 77500 | 77500 | 77600 | 77400 | 175 |
| 283 | 20231024 | 134900 | 11412706400 | 77500 | 77600 | 77600 | 77300 | 108 |
| 284 | 20231024 | 134800 | 11404339800 | 77600 | 77500 | 77600 | 77400 | 340 |
| 285 | 20231024 | 134700 | 11377998800 | 77600 | 77600 | 77600 | 77500 | 128 |
| 286 | 20231024 | 134600 | 11368069700 | 77600 | 77600 | 77600 | 77400 | 115 |
| 287 | 20231024 | 134500 | 11359152000 | 77600 | 77500 | 77600 | 77500 | 352 |
| 288 | 20231024 | 134400 | 11331839400 | 77500 | 77500 | 77500 | 77300 | 252 |
| 289 | 20231024 | 134300 | 11312320000 | 77500 | 77300 | 77500 | 77200 | 374 |
| 290 | 20231024 | 134200 | 11283386100 | 77300 | 77300 | 77300 | 77100 | 355 |
| 291 | 20231024 | 134100 | 11255949600 | 77300 | 77500 | 77500 | 77200 | 1202 |
| 292 | 20231024 | 134000 | 11163096800 | 77500 | 77600 | 77600 | 77400 | 228 |
| 293 | 20231024 | 133900 | 11145417900 | 77600 | 77600 | 77600 | 77500 | 372 |
| 294 | 20231024 | 133800 | 11116569000 | 77500 | 77500 | 77600 | 77400 | 577 |
| 295 | 20231024 | 133700 | 11071839600 | 77500 | 77400 | 77500 | 77200 | 627 |
| 296 | 20231024 | 133600 | 11023326900 | 77400 | 77400 | 77400 | 77300 | 182 |
| 297 | 20231024 | 133500 | 11009246200 | 77400 | 77200 | 77400 | 77000 | 1066 |
| 298 | 20231024 | 133400 | 10926936000 | 77200 | 77400 | 77500 | 77100 | 584 |
| 299 | 20231024 | 133300 | 10881799700 | 77500 | 77500 | 77600 | 77500 | 290 |
| 300 | 20231024 | 133200 | 10859315100 | 77500 | 77700 | 77700 | 77500 | 928 |
| 301 | 20231024 | 133100 | 10787245800 | 77700 | 77600 | 77700 | 77600 | 190 |
| 302 | 20231024 | 133000 | 10772499600 | 77600 | 78300 | 78300 | 77600 | 5859 |
| 303 | 20231024 | 132900 | 10315463600 | 78300 | 78300 | 78300 | 78200 | 689 |
| 304 | 20231024 | 132800 | 10261515500 | 78300 | 78300 | 78300 | 78200 | 479 |
| 305 | 20231024 | 132700 | 10224015500 | 78300 | 78200 | 78300 | 78100 | 480 |
| 306 | 20231024 | 132600 | 10186474200 | 78200 | 78200 | 78200 | 78000 | 543 |
| 307 | 20231024 | 132500 | 10144031500 | 78200 | 78200 | 78200 | 78000 | 2744 |
| 308 | 20231024 | 132400 | 9929613500 | 78100 | 78100 | 78200 | 78000 | 319 |
| 309 | 20231024 | 132300 | 9904693500 | 78100 | 78100 | 78100 | 78000 | 536 |
| 310 | 20231024 | 132200 | 9862836300 | 78100 | 78100 | 78100 | 78000 | 494 |
| 311 | 20231024 | 132100 | 9824259900 | 78100 | 78100 | 78100 | 78000 | 522 |
| 312 | 20231024 | 132000 | 9783494500 | 78100 | 78100 | 78100 | 78000 | 589 |
| 313 | 20231024 | 131900 | 9737522900 | 78100 | 77900 | 78100 | 77900 | 1071 |
| 314 | 20231024 | 131800 | 9654007500 | 77900 | 77800 | 78000 | 77800 | 1216 |
| 315 | 20231024 | 131700 | 9559277000 | 77800 | 77600 | 77900 | 77500 | 2187 |
| 316 | 20231024 | 131600 | 9389326600 | 77600 | 77500 | 77600 | 77400 | 540 |
| 317 | 20231024 | 131500 | 9347472500 | 77400 | 77300 | 77500 | 77300 | 396 |
| 318 | 20231024 | 131400 | 9316822900 | 77300 | 77300 | 77400 | 77300 | 559 |
| 319 | 20231024 | 131300 | 9273607100 | 77300 | 77300 | 77300 | 77200 | 173 |
| 320 | 20231024 | 131200 | 9260237500 | 77300 | 77300 | 77300 | 77200 | 118 |
| 321 | 20231024 | 131100 | 9251118100 | 77300 | 77400 | 77400 | 77200 | 269 |
| 322 | 20231024 | 131000 | 9230339500 | 77400 | 77400 | 77400 | 77300 | 315 |
| 323 | 20231024 | 130900 | 9205981600 | 77400 | 77400 | 77400 | 77300 | 221 |
| 324 | 20231024 | 130800 | 9188886800 | 77400 | 77400 | 77500 | 77400 | 160 |
| 325 | 20231024 | 130700 | 9176501900 | 77500 | 77500 | 77500 | 77300 | 393 |
| 326 | 20231024 | 130600 | 9146068700 | 77500 | 77500 | 77500 | 77400 | 349 |
| 327 | 20231024 | 130500 | 9119033500 | 77500 | 77400 | 77500 | 77400 | 329 |
| 328 | 20231024 | 130400 | 9093538000 | 77500 | 77600 | 77600 | 77400 | 342 |
| 329 | 20231024 | 130300 | 9067034600 | 77600 | 77500 | 77600 | 77500 | 789 |
| 330 | 20231024 | 130200 | 9005860200 | 77500 | 77500 | 77500 | 77400 | 116 |
| 331 | 20231024 | 130100 | 8996872900 | 77500 | 77500 | 77600 | 77400 | 276 |
| 332 | 20231024 | 130000 | 8975483600 | 77500 | 77400 | 77600 | 77300 | 1176 |
| 333 | 20231024 | 125900 | 8884403600 | 77400 | 77400 | 77400 | 77300 | 135 |
| 334 | 20231024 | 125800 | 8873955400 | 77400 | 77400 | 77400 | 77300 | 275 |
| 335 | 20231024 | 125700 | 8852675800 | 77400 | 77300 | 77400 | 77200 | 814 |
| 336 | 20231024 | 125600 | 8789744300 | 77300 | 77200 | 77300 | 77100 | 547 |
| 337 | 20231024 | 125500 | 8747515000 | 77100 | 77200 | 77200 | 77100 | 101 |
| 338 | 20231024 | 125400 | 8739719500 | 77200 | 77100 | 77200 | 77000 | 314 |
| 339 | 20231024 | 125300 | 8715503200 | 77100 | 77000 | 77100 | 76900 | 1314 |
| 340 | 20231024 | 125200 | 8614317700 | 77000 | 76900 | 77000 | 76800 | 361 |
| 341 | 20231024 | 125100 | 8586543200 | 76900 | 77200 | 77200 | 76900 | 555 |
| 342 | 20231024 | 125000 | 8543804700 | 77200 | 77100 | 77200 | 77100 | 351 |
| 343 | 20231024 | 124900 | 8516741900 | 77100 | 77200 | 77200 | 77000 | 421 |
| 344 | 20231024 | 124800 | 8484269300 | 77200 | 77200 | 77200 | 77100 | 197 |
| 345 | 20231024 | 124700 | 8469061000 | 77200 | 77100 | 77200 | 77100 | 128 |
| 346 | 20231024 | 124600 | 8459188000 | 77100 | 77200 | 77300 | 77100 | 877 |
| 347 | 20231024 | 124500 | 8391484700 | 77200 | 77000 | 77200 | 77000 | 2502 |
| 348 | 20231024 | 124400 | 8198676300 | 77000 | 76900 | 77000 | 76900 | 1082 |
| 349 | 20231024 | 124300 | 8115469400 | 76800 | 76800 | 76900 | 76800 | 1374 |
| 350 | 20231024 | 124200 | 8009938100 | 76800 | 76800 | 76800 | 76700 | 217 |
| 351 | 20231024 | 124100 | 7993284600 | 76800 | 76800 | 76800 | 76700 | 114 |
| 352 | 20231024 | 124000 | 7984535100 | 76700 | 76900 | 76900 | 76700 | 348 |
| 353 | 20231024 | 123900 | 7957814700 | 76900 | 76800 | 76900 | 76800 | 616 |
| 354 | 20231024 | 123800 | 7910504900 | 76800 | 76700 | 76800 | 76700 | 140 |
| 355 | 20231024 | 123700 | 7899753400 | 76800 | 76700 | 76800 | 76700 | 369 |
| 356 | 20231024 | 123600 | 7871442500 | 76800 | 76900 | 76900 | 76800 | 242 |
| 357 | 20231024 | 123500 | 7852852800 | 76900 | 76900 | 76900 | 76800 | 136 |
| 358 | 20231024 | 123400 | 7842395200 | 76900 | 76800 | 76900 | 76700 | 836 |
| 359 | 20231024 | 123300 | 7778186400 | 76800 | 76700 | 76800 | 76700 | 211 |
| 360 | 20231024 | 123200 | 7761988600 | 76700 | 76700 | 76800 | 76600 | 290 |
| 361 | 20231024 | 123100 | 7739743000 | 76700 | 76700 | 76700 | 76500 | 297 |
| 362 | 20231024 | 123000 | 7716987400 | 76700 | 76800 | 76900 | 76700 | 785 |
| 363 | 20231024 | 122900 | 7656710900 | 76900 | 76900 | 76900 | 76800 | 192 |
| 364 | 20231024 | 122800 | 7641954800 | 76800 | 76800 | 76900 | 76800 | 259 |
| 365 | 20231024 | 122700 | 7622057000 | 76800 | 76800 | 76900 | 76700 | 295 |
| 366 | 20231024 | 122600 | 7599407800 | 76800 | 76900 | 76900 | 76700 | 726 |
| 367 | 20231024 | 122500 | 7543648700 | 76900 | 76800 | 76900 | 76700 | 378 |
| 368 | 20231024 | 122400 | 7514605700 | 76800 | 76500 | 76800 | 76500 | 1667 |
| 369 | 20231024 | 122300 | 7386927600 | 76500 | 76400 | 76500 | 76400 | 141 |
| 370 | 20231024 | 122200 | 7376141400 | 76400 | 76400 | 76500 | 76300 | 1146 |
| 371 | 20231024 | 122100 | 7288576200 | 76400 | 76300 | 76400 | 76200 | 573 |
| 372 | 20231024 | 122000 | 7244855600 | 76300 | 76300 | 76300 | 76200 | 224 |
| 373 | 20231024 | 121900 | 7227777600 | 76300 | 76300 | 76300 | 76200 | 167 |
| 374 | 20231024 | 121800 | 7215037100 | 76300 | 76300 | 76300 | 76200 | 127 |
| 375 | 20231024 | 121700 | 7205357100 | 76300 | 76200 | 76300 | 76200 | 129 |
| 376 | 20231024 | 121600 | 7195526300 | 76200 | 76200 | 76200 | 76100 | 76 |
| 377 | 20231024 | 121500 | 7189735500 | 76200 | 76200 | 76200 | 76200 | 85 |
| 378 | 20231024 | 121400 | 7183258500 | 76200 | 76200 | 76300 | 76100 | 412 |
| 379 | 20231024 | 121300 | 7151890400 | 76200 | 76200 | 76300 | 76200 | 129 |
| 380 | 20231024 | 121200 | 7142053700 | 76200 | 76300 | 76300 | 76200 | 143 |
| 381 | 20231024 | 121100 | 7131150000 | 76300 | 76300 | 76300 | 76200 | 116 |
| 382 | 20231024 | 121000 | 7122306800 | 76300 | 76200 | 76300 | 76200 | 202 |
| 383 | 20231024 | 120900 | 7106903600 | 76300 | 76300 | 76300 | 76300 | 87 |
| 384 | 20231024 | 120800 | 7100265500 | 76300 | 76400 | 76400 | 76300 | 252 |
| 385 | 20231024 | 120700 | 7081036500 | 76400 | 76400 | 76400 | 76300 | 427 |
| 386 | 20231024 | 120600 | 7048447900 | 76400 | 76200 | 76400 | 76200 | 473 |
| 387 | 20231024 | 120500 | 7012372900 | 76200 | 76200 | 76200 | 76200 | 89 |
| 388 | 20231024 | 120400 | 7005591100 | 76200 | 76200 | 76200 | 76100 | 271 |
| 389 | 20231024 | 120300 | 6984942000 | 76200 | 76300 | 76300 | 76100 | 194 |
| 390 | 20231024 | 120200 | 6970159900 | 76200 | 76300 | 76300 | 76200 | 438 |
| 391 | 20231024 | 120100 | 6936774300 | 76300 | 76200 | 76300 | 76200 | 56 |
| 392 | 20231024 | 120000 | 6932502800 | 76300 | 76300 | 76300 | 76200 | 88 |
| 393 | 20231024 | 115900 | 6925788500 | 76400 | 76300 | 76400 | 76200 | 252 |
| 394 | 20231024 | 115800 | 6906560100 | 76300 | 76300 | 76400 | 76300 | 293 |
| 395 | 20231024 | 115700 | 6884201500 | 76400 | 76400 | 76400 | 76300 | 244 |
| 396 | 20231024 | 115600 | 6865564500 | 76400 | 76400 | 76400 | 76300 | 94 |
| 397 | 20231024 | 115500 | 6858388400 | 76400 | 76300 | 76400 | 76300 | 240 |
| 398 | 20231024 | 115400 | 6840067400 | 76300 | 76400 | 76400 | 76300 | 246 |
| 399 | 20231024 | 115300 | 6821280000 | 76400 | 76400 | 76400 | 76300 | 122 |
| 400 | 20231024 | 115200 | 6811960200 | 76400 | 76300 | 76400 | 76300 | 247 |
| 401 | 20231024 | 115100 | 6793112700 | 76300 | 76300 | 76400 | 76300 | 322 |
| 402 | 20231024 | 115000 | 6768538300 | 76300 | 76400 | 76400 | 76300 | 162 |
| 403 | 20231024 | 114900 | 6756168200 | 76400 | 76400 | 76400 | 76400 | 90 |
| 404 | 20231024 | 114800 | 6749292200 | 76400 | 76400 | 76400 | 76300 | 650 |
| 405 | 20231024 | 114700 | 6699632400 | 76400 | 76300 | 76400 | 76200 | 345 |
| 406 | 20231024 | 114600 | 6673306600 | 76400 | 76400 | 76400 | 76300 | 408 |
| 407 | 20231024 | 114500 | 6642158200 | 76400 | 76400 | 76500 | 76300 | 577 |
| 408 | 20231024 | 114400 | 6598075800 | 76400 | 76400 | 76400 | 76400 | 159 |
| 409 | 20231024 | 114300 | 6585928200 | 76300 | 76300 | 76400 | 76300 | 1098 |
| 410 | 20231024 | 114200 | 6502147500 | 76200 | 76200 | 76300 | 76100 | 466 |
| 411 | 20231024 | 114100 | 6466629100 | 76200 | 76200 | 76200 | 76200 | 150 |
| 412 | 20231024 | 114000 | 6455199100 | 76200 | 76200 | 76200 | 76100 | 138 |
| 413 | 20231024 | 113900 | 6444685200 | 76200 | 76100 | 76200 | 76100 | 218 |
| 414 | 20231024 | 113800 | 6428075900 | 76100 | 76200 | 76200 | 76100 | 160 |
| 415 | 20231024 | 113700 | 6415891400 | 76200 | 76000 | 76200 | 75900 | 1108 |
| 416 | 20231024 | 113600 | 6331606000 | 76000 | 76000 | 76000 | 75800 | 193 |
| 417 | 20231024 | 113500 | 6316953500 | 76000 | 75900 | 76000 | 75900 | 176 |
| 418 | 20231024 | 113400 | 6303587300 | 76000 | 76000 | 76000 | 75900 | 102 |
| 419 | 20231024 | 113300 | 6295836300 | 76000 | 76000 | 76000 | 75900 | 160 |
| 420 | 20231024 | 113200 | 6283686900 | 75900 | 76000 | 76000 | 75900 | 547 |
| 421 | 20231024 | 113100 | 6242160700 | 76000 | 76100 | 76100 | 75900 | 278 |
| 422 | 20231024 | 113000 | 6221046400 | 76100 | 76000 | 76100 | 76000 | 215 |
| 423 | 20231024 | 112900 | 6204699000 | 76000 | 76100 | 76100 | 76000 | 696 |
| 424 | 20231024 | 112800 | 6151781800 | 76100 | 76100 | 76100 | 75900 | 552 |
| 425 | 20231024 | 112700 | 6109825700 | 76000 | 76100 | 76100 | 76000 | 482 |
| 426 | 20231024 | 112600 | 6073190900 | 76100 | 75900 | 76100 | 75900 | 341 |
| 427 | 20231024 | 112500 | 6047270700 | 76000 | 75800 | 76000 | 75800 | 399 |
| 428 | 20231024 | 112400 | 6016982100 | 75900 | 75700 | 75900 | 75600 | 997 |
| 429 | 20231024 | 112300 | 5941421100 | 75700 | 75800 | 75800 | 75700 | 93 |
| 430 | 20231024 | 112200 | 5934378100 | 75800 | 75700 | 75800 | 75600 | 524 |
| 431 | 20231024 | 112100 | 5894699200 | 75700 | 75600 | 75700 | 75600 | 452 |
| 432 | 20231024 | 112000 | 5860512400 | 75700 | 75700 | 75700 | 75600 | 294 |
| 433 | 20231024 | 111900 | 5838257100 | 75700 | 75600 | 75700 | 75500 | 655 |
| 434 | 20231024 | 111800 | 5788706800 | 75600 | 75600 | 75600 | 75500 | 459 |
| 435 | 20231024 | 111700 | 5754006500 | 75600 | 75300 | 75600 | 75300 | 559 |
| 436 | 20231024 | 111600 | 5711844200 | 75300 | 75200 | 75300 | 75200 | 306 |
| 437 | 20231024 | 111500 | 5688828400 | 75200 | 75100 | 75200 | 75000 | 493 |
| 438 | 20231024 | 111400 | 5651803200 | 75100 | 74900 | 75100 | 74900 | 1115 |
| 439 | 20231024 | 111300 | 5568203600 | 74900 | 74900 | 74900 | 74800 | 246 |
| 440 | 20231024 | 111200 | 5549799300 | 75000 | 75100 | 75100 | 75000 | 553 |
| 441 | 20231024 | 111100 | 5508310200 | 75100 | 75000 | 75100 | 74900 | 1097 |
| 442 | 20231024 | 111000 | 5426088200 | 75000 | 74900 | 75000 | 74900 | 192 |
| 443 | 20231024 | 110900 | 5411703200 | 74800 | 74800 | 74900 | 74800 | 106 |
| 444 | 20231024 | 110800 | 5403765200 | 74900 | 74700 | 74900 | 74700 | 832 |
| 445 | 20231024 | 110700 | 5341532200 | 74700 | 74800 | 74800 | 74700 | 105 |
| 446 | 20231024 | 110600 | 5333682100 | 74800 | 74700 | 74800 | 74700 | 180 |
| 447 | 20231024 | 110500 | 5320226200 | 74700 | 74700 | 74700 | 74600 | 46 |
| 448 | 20231024 | 110400 | 5316790300 | 74800 | 74700 | 74800 | 74700 | 93 |
| 449 | 20231024 | 110300 | 5309842600 | 74700 | 74700 | 74700 | 74700 | 39 |
| 450 | 20231024 | 110200 | 5306929300 | 74700 | 74700 | 74800 | 74700 | 139 |
| 451 | 20231024 | 110100 | 5296545900 | 74700 | 74700 | 74800 | 74700 | 327 |
| 452 | 20231024 | 110000 | 5272118800 | 74700 | 74600 | 74700 | 74600 | 74 |
| 453 | 20231024 | 105900 | 5266598100 | 74700 | 74500 | 74700 | 74500 | 139 |
| 454 | 20231024 | 105800 | 5256228500 | 74500 | 74500 | 74500 | 74500 | 10 |
| 455 | 20231024 | 105700 | 5255483500 | 74600 | 74500 | 74600 | 74400 | 117 |
| 456 | 20231024 | 105600 | 5246767100 | 74500 | 74500 | 74500 | 74500 | 71 |
| 457 | 20231024 | 105500 | 5241477600 | 74400 | 74400 | 74500 | 74400 | 129 |
| 458 | 20231024 | 105400 | 5231879200 | 74500 | 74500 | 74500 | 74400 | 170 |
| 459 | 20231024 | 105300 | 5219224200 | 74500 | 74600 | 74600 | 74500 | 83 |
| 460 | 20231024 | 105200 | 5213035600 | 74600 | 74500 | 74600 | 74500 | 108 |
| 461 | 20231024 | 105100 | 5204983800 | 74500 | 74500 | 74600 | 74400 | 433 |
| 462 | 20231024 | 105000 | 5172732200 | 74600 | 74600 | 74600 | 74600 | 62 |
| 463 | 20231024 | 104900 | 5168107000 | 74500 | 74700 | 74700 | 74500 | 107 |
| 464 | 20231024 | 104800 | 5160117600 | 74700 | 74600 | 74700 | 74600 | 342 |
| 465 | 20231024 | 104700 | 5134598400 | 74600 | 74600 | 74700 | 74600 | 188 |
| 466 | 20231024 | 104600 | 5120573300 | 74600 | 74300 | 74700 | 74300 | 856 |
| 467 | 20231024 | 104500 | 5056853300 | 74200 | 74200 | 74400 | 74200 | 225 |
| 468 | 20231024 | 104400 | 5040156100 | 74300 | 74300 | 74300 | 74200 | 157 |
| 469 | 20231024 | 104300 | 5028491900 | 74300 | 74300 | 74400 | 74300 | 421 |
| 470 | 20231024 | 104200 | 4997206200 | 74300 | 73900 | 74400 | 73900 | 65 |
| 471 | 20231024 | 104100 | 4992380500 | 73800 | 74400 | 74400 | 73800 | 490 |
| 472 | 20231024 | 104000 | 4956026500 | 74300 | 74400 | 74400 | 74000 | 454 |
| 473 | 20231024 | 103900 | 4922332000 | 73800 | 73800 | 74200 | 73800 | 1730 |
| 474 | 20231024 | 103800 | 4794246000 | 73800 | 73900 | 73900 | 73800 | 97 |
| 475 | 20231024 | 103700 | 4787086300 | 73900 | 74000 | 74000 | 73900 | 552 |
| 476 | 20231024 | 103600 | 4746291500 | 74000 | 73800 | 74000 | 73700 | 298 |
| 477 | 20231024 | 103500 | 4724274000 | 73800 | 73700 | 73800 | 73600 | 577 |
| 478 | 20231024 | 103400 | 4681746000 | 73700 | 73800 | 73800 | 73700 | 787 |
| 479 | 20231024 | 103300 | 4623725100 | 73700 | 73800 | 73900 | 73700 | 540 |
| 480 | 20231024 | 103200 | 4583875600 | 73900 | 73900 | 74000 | 73900 | 528 |
| 481 | 20231024 | 103100 | 4544849100 | 73900 | 74100 | 74100 | 73900 | 2102 |
| 482 | 20231024 | 103000 | 4389333300 | 74100 | 74100 | 74100 | 74000 | 288 |
| 483 | 20231024 | 102900 | 4368012000 | 74100 | 74100 | 74100 | 74000 | 599 |
| 484 | 20231024 | 102800 | 4323633900 | 74100 | 74200 | 74200 | 74100 | 133 |
| 485 | 20231024 | 102700 | 4313778000 | 74200 | 74200 | 74200 | 74100 | 957 |
| 486 | 20231024 | 102600 | 4242787400 | 74200 | 74100 | 74200 | 74100 | 1098 |
| 487 | 20231024 | 102500 | 4161418500 | 74100 | 74300 | 74400 | 74100 | 788 |
| 488 | 20231024 | 102400 | 4102941300 | 74300 | 74500 | 74500 | 74300 | 1638 |
| 489 | 20231024 | 102300 | 3981082700 | 74600 | 74600 | 74700 | 74600 | 637 |
| 490 | 20231024 | 102200 | 3933560200 | 74600 | 74600 | 74700 | 74600 | 244 |
| 491 | 20231024 | 102100 | 3915351200 | 74700 | 74700 | 74700 | 74600 | 704 |
| 492 | 20231024 | 102000 | 3862771900 | 74700 | 74800 | 74800 | 74700 | 147 |
| 493 | 20231024 | 101900 | 3851782800 | 74800 | 74700 | 74800 | 74700 | 72 |
| 494 | 20231024 | 101800 | 3846397900 | 74700 | 74800 | 74800 | 74700 | 187 |
| 495 | 20231024 | 101700 | 3832426200 | 74800 | 74800 | 74800 | 74800 | 112 |
| 496 | 20231024 | 101600 | 3824048600 | 74800 | 74800 | 74800 | 74700 | 364 |
| 497 | 20231024 | 101500 | 3796821700 | 74700 | 74800 | 74900 | 74700 | 232 |
| 498 | 20231024 | 101400 | 3779472200 | 74900 | 74800 | 74900 | 74800 | 1108 |
| 499 | 20231024 | 101300 | 3696587900 | 74800 | 74700 | 74800 | 74700 | 43 |
| 500 | 20231024 | 101200 | 3693373900 | 74800 | 74800 | 74800 | 74700 | 468 |
| 501 | 20231024 | 101100 | 3658408100 | 74800 | 74800 | 74800 | 74800 | 87 |
| 502 | 20231024 | 101000 | 3651900500 | 74700 | 74800 | 74800 | 74700 | 352 |
| 503 | 20231024 | 100900 | 3625584800 | 74800 | 74800 | 74900 | 74800 | 148 |
| 504 | 20231024 | 100800 | 3614508900 | 74800 | 74800 | 74800 | 74800 | 29 |
| 505 | 20231024 | 100700 | 3612339700 | 74800 | 74800 | 74900 | 74700 | 659 |
| 506 | 20231024 | 100600 | 3563042800 | 74800 | 74800 | 74800 | 74800 | 97 |
| 507 | 20231024 | 100500 | 3555787200 | 74800 | 74800 | 74800 | 74700 | 508 |
| 508 | 20231024 | 100400 | 3517833300 | 74800 | 74800 | 74900 | 74700 | 291 |
| 509 | 20231024 | 100300 | 3496073100 | 74800 | 74900 | 74900 | 74700 | 363 |
| 510 | 20231024 | 100200 | 3468916700 | 74800 | 74800 | 74900 | 74800 | 529 |
| 511 | 20231024 | 100100 | 3429340200 | 74900 | 74800 | 74900 | 74800 | 183 |
| 512 | 20231024 | 100000 | 3415642700 | 74900 | 74800 | 74900 | 74800 | 53 |
| 513 | 20231024 | 095900 | 3411677400 | 74800 | 74900 | 75000 | 74800 | 526 |
| 514 | 20231024 | 095800 | 3372304900 | 74900 | 75000 | 75000 | 74900 | 556 |
| 515 | 20231024 | 095700 | 3330653800 | 75000 | 75000 | 75000 | 74900 | 440 |
| 516 | 20231024 | 095600 | 3297683600 | 75000 | 75000 | 75100 | 75000 | 849 |
| 517 | 20231024 | 095500 | 3233999100 | 75100 | 75100 | 75100 | 75000 | 366 |
| 518 | 20231024 | 095400 | 3206545900 | 75000 | 75100 | 75100 | 75000 | 982 |
| 519 | 20231024 | 095300 | 3132803900 | 75100 | 75100 | 75100 | 75000 | 224 |
| 520 | 20231024 | 095200 | 3115982900 | 75100 | 75000 | 75100 | 75000 | 238 |
| 521 | 20231024 | 095100 | 3098128900 | 75000 | 75100 | 75100 | 75000 | 2153 |
| 522 | 20231024 | 095000 | 2936645100 | 75100 | 75100 | 75100 | 75100 | 42 |
| 523 | 20231024 | 094900 | 2933490900 | 75200 | 75200 | 75200 | 75000 | 1888 |
| 524 | 20231024 | 094800 | 2791706600 | 75300 | 75400 | 75400 | 75300 | 539 |
| 525 | 20231024 | 094700 | 2751101400 | 75400 | 75500 | 75500 | 75400 | 1006 |
| 526 | 20231024 | 094600 | 2675176500 | 75500 | 75400 | 75500 | 75400 | 231 |
| 527 | 20231024 | 094500 | 2657737900 | 75400 | 75400 | 75500 | 75400 | 550 |
| 528 | 20231024 | 094400 | 2616264000 | 75400 | 75300 | 75400 | 75300 | 156 |
| 529 | 20231024 | 094300 | 2604510600 | 75300 | 75300 | 75300 | 75200 | 167 |
| 530 | 20231024 | 094200 | 2591945900 | 75200 | 75200 | 75200 | 75100 | 286 |
| 531 | 20231024 | 094100 | 2570440800 | 75200 | 75100 | 75200 | 75100 | 180 |
| 532 | 20231024 | 094000 | 2556914800 | 75100 | 75400 | 75400 | 75100 | 4566 |
| 533 | 20231024 | 093900 | 2213457800 | 75400 | 75500 | 75500 | 75300 | 675 |
| 534 | 20231024 | 093800 | 2162557100 | 75500 | 75500 | 75500 | 75300 | 600 |
| 535 | 20231024 | 093700 | 2117312000 | 75500 | 75600 | 75600 | 75500 | 11 |
| 536 | 20231024 | 093600 | 2116480500 | 75600 | 75300 | 75800 | 75200 | 328 |
| 537 | 20231024 | 093500 | 2091725200 | 75300 | 75500 | 75500 | 75200 | 546 |
| 538 | 20231024 | 093400 | 2050589700 | 75600 | 75600 | 75600 | 75600 | 83 |
| 539 | 20231024 | 093300 | 2044314900 | 75600 | 75500 | 75600 | 75400 | 386 |
| 540 | 20231024 | 093200 | 2015178500 | 75400 | 75500 | 75500 | 75400 | 248 |
| 541 | 20231024 | 093100 | 1996471000 | 75600 | 75500 | 75600 | 75500 | 145 |
| 542 | 20231024 | 093000 | 1985516400 | 75500 | 75600 | 75600 | 75400 | 185 |
| 543 | 20231024 | 092900 | 1971549600 | 75600 | 75600 | 75800 | 75600 | 326 |
| 544 | 20231024 | 092800 | 1946881600 | 75600 | 75600 | 75700 | 75500 | 616 |
| 545 | 20231024 | 092700 | 1900268300 | 75600 | 75400 | 75600 | 75400 | 173 |
| 546 | 20231024 | 092600 | 1887198300 | 75400 | 75400 | 75400 | 75300 | 74 |
| 547 | 20231024 | 092500 | 1881618800 | 75400 | 75300 | 75400 | 75300 | 154 |
| 548 | 20231024 | 092400 | 1870022100 | 75300 | 75200 | 75300 | 75100 | 237 |
| 549 | 20231024 | 092300 | 1852201700 | 75200 | 75200 | 75300 | 75100 | 71 |
| 550 | 20231024 | 092200 | 1846864900 | 75200 | 75300 | 75300 | 75100 | 289 |
| 551 | 20231024 | 092100 | 1825149100 | 75100 | 75300 | 75500 | 75100 | 1246 |
| 552 | 20231024 | 092000 | 1731495600 | 75400 | 75400 | 75500 | 75400 | 437 |
| 553 | 20231024 | 091900 | 1698535400 | 75400 | 75200 | 75400 | 75200 | 179 |
| 554 | 20231024 | 091800 | 1685053200 | 75300 | 75200 | 75300 | 75200 | 474 |
| 555 | 20231024 | 091700 | 1649384100 | 75200 | 75300 | 75400 | 75200 | 1069 |
| 556 | 20231024 | 091600 | 1568910700 | 75400 | 75600 | 75600 | 75300 | 1085 |
| 557 | 20231024 | 091500 | 1487035500 | 75600 | 75600 | 75700 | 75600 | 645 |
| 558 | 20231024 | 091400 | 1438273000 | 75600 | 75700 | 75800 | 75600 | 200 |
| 559 | 20231024 | 091300 | 1423131100 | 75800 | 75700 | 75800 | 75700 | 412 |
| 560 | 20231024 | 091200 | 1391923100 | 75700 | 75800 | 75900 | 75700 | 861 |
| 561 | 20231024 | 091100 | 1326715700 | 75700 | 76000 | 76000 | 75600 | 1382 |
| 562 | 20231024 | 091000 | 1222189700 | 76200 | 76100 | 76200 | 75700 | 2693 |
| 563 | 20231024 | 090900 | 1017721800 | 76100 | 76100 | 76300 | 76100 | 1085 |
| 564 | 20231024 | 090800 | 935114400 | 76100 | 76000 | 76100 | 76000 | 1092 |
| 565 | 20231024 | 090700 | 852070100 | 75900 | 76000 | 76000 | 75900 | 325 |
| 566 | 20231024 | 090600 | 827376600 | 76100 | 76100 | 76100 | 75900 | 742 |
| 567 | 20231024 | 090500 | 770961100 | 76000 | 76100 | 76200 | 76000 | 559 |
| 568 | 20231024 | 090400 | 728437200 | 76200 | 76100 | 76200 | 76100 | 482 |
| 569 | 20231024 | 090300 | 691743400 | 76200 | 76200 | 76400 | 76100 | 811 |
| 570 | 20231024 | 090200 | 629918300 | 76300 | 76200 | 76300 | 76100 | 1020 |
| 571 | 20231024 | 090100 | 552196600 | 76200 | 76500 | 76700 | 76100 | 2041 |
| 572 | 20231024 | 090000 | 396306900 | 76700 | 76500 | 77100 | 76400 | 5120 |