34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 3 | 20231024 | 184100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 4 | 20231024 | 184000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 5 | 20231024 | 183900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 6 | 20231024 | 183800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 7 | 20231024 | 183700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 8 | 20231024 | 183600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 9 | 20231024 | 183500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 10 | 20231024 | 183400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 11 | 20231024 | 183300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 12 | 20231024 | 183200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 13 | 20231024 | 183100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 14 | 20231024 | 183000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 15 | 20231024 | 182900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 16 | 20231024 | 182800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 17 | 20231024 | 182700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 18 | 20231024 | 182600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 19 | 20231024 | 182500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 20 | 20231024 | 182400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 21 | 20231024 | 182300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 22 | 20231024 | 182200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 23 | 20231024 | 182100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 24 | 20231024 | 182000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 25 | 20231024 | 181900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 26 | 20231024 | 181800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 27 | 20231024 | 181700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 28 | 20231024 | 181600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 29 | 20231024 | 181500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 30 | 20231024 | 181400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 31 | 20231024 | 181300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 32 | 20231024 | 181200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 33 | 20231024 | 181100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 34 | 20231024 | 181000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 35 | 20231024 | 180900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 36 | 20231024 | 180800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 37 | 20231024 | 180700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 38 | 20231024 | 180600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 39 | 20231024 | 180500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 40 | 20231024 | 180400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 41 | 20231024 | 180300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 42 | 20231024 | 180200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 43 | 20231024 | 180100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 44 | 20231024 | 180000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 45 | 20231024 | 175900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 46 | 20231024 | 175800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 47 | 20231024 | 175700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 48 | 20231024 | 175600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 49 | 20231024 | 175500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 50 | 20231024 | 175400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 51 | 20231024 | 175300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 52 | 20231024 | 175200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 53 | 20231024 | 175100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 54 | 20231024 | 175000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 55 | 20231024 | 174900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 56 | 20231024 | 174800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 57 | 20231024 | 174700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 58 | 20231024 | 174600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 59 | 20231024 | 174500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 60 | 20231024 | 174400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 61 | 20231024 | 174300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 62 | 20231024 | 174200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 63 | 20231024 | 174100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 64 | 20231024 | 174000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 65 | 20231024 | 173900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 66 | 20231024 | 173800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 67 | 20231024 | 173700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 68 | 20231024 | 173600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 69 | 20231024 | 173500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 70 | 20231024 | 173400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 71 | 20231024 | 173300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 72 | 20231024 | 173200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 73 | 20231024 | 173100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 74 | 20231024 | 173000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 75 | 20231024 | 172900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 76 | 20231024 | 172800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 77 | 20231024 | 172700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 78 | 20231024 | 172600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 79 | 20231024 | 172500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 80 | 20231024 | 172400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 81 | 20231024 | 172300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 82 | 20231024 | 172200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 83 | 20231024 | 172100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 84 | 20231024 | 172000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 85 | 20231024 | 171900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 86 | 20231024 | 171800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 87 | 20231024 | 171700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 88 | 20231024 | 171600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 89 | 20231024 | 171500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 90 | 20231024 | 171400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 91 | 20231024 | 171300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 92 | 20231024 | 171200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 93 | 20231024 | 171100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 94 | 20231024 | 171000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 95 | 20231024 | 170900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 96 | 20231024 | 170800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 97 | 20231024 | 170700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 98 | 20231024 | 170600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 99 | 20231024 | 170500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 100 | 20231024 | 170400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 101 | 20231024 | 170300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 102 | 20231024 | 170200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 103 | 20231024 | 170100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 104 | 20231024 | 170000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 105 | 20231024 | 165900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 106 | 20231024 | 165800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 107 | 20231024 | 165700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 108 | 20231024 | 165600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 109 | 20231024 | 165500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 110 | 20231024 | 165400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 111 | 20231024 | 165300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 112 | 20231024 | 165200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 113 | 20231024 | 165100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 114 | 20231024 | 165000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 115 | 20231024 | 164900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 116 | 20231024 | 164800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 117 | 20231024 | 164700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 118 | 20231024 | 164600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 119 | 20231024 | 164500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 120 | 20231024 | 164400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 121 | 20231024 | 164300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 122 | 20231024 | 164200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 123 | 20231024 | 164100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 124 | 20231024 | 164000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 125 | 20231024 | 163900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 126 | 20231024 | 163800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 127 | 20231024 | 163700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 128 | 20231024 | 163600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 129 | 20231024 | 163500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 130 | 20231024 | 163400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 131 | 20231024 | 163300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 132 | 20231024 | 163200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 133 | 20231024 | 163100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 134 | 20231024 | 163000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 135 | 20231024 | 162900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 136 | 20231024 | 162800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 137 | 20231024 | 162700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 138 | 20231024 | 162600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 139 | 20231024 | 162500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 140 | 20231024 | 162400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 141 | 20231024 | 162300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 142 | 20231024 | 162200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 143 | 20231024 | 162100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 144 | 20231024 | 162000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 145 | 20231024 | 161900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 146 | 20231024 | 161800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 147 | 20231024 | 161700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 148 | 20231024 | 161600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 149 | 20231024 | 161500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 150 | 20231024 | 161400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 151 | 20231024 | 161300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 152 | 20231024 | 161200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 153 | 20231024 | 161100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 154 | 20231024 | 161000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 155 | 20231024 | 160900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 156 | 20231024 | 160800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 157 | 20231024 | 160700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 158 | 20231024 | 160600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 159 | 20231024 | 160500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 160 | 20231024 | 160400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 161 | 20231024 | 160300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 162 | 20231024 | 160200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 163 | 20231024 | 160100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 164 | 20231024 | 160000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 165 | 20231024 | 155900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 166 | 20231024 | 155800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 167 | 20231024 | 155700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 168 | 20231024 | 155600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 169 | 20231024 | 155500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 170 | 20231024 | 155400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 171 | 20231024 | 155300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 172 | 20231024 | 155200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 173 | 20231024 | 155100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 174 | 20231024 | 155000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 175 | 20231024 | 154900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 176 | 20231024 | 154800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 177 | 20231024 | 154700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 178 | 20231024 | 154600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 179 | 20231024 | 154500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 180 | 20231024 | 154400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 181 | 20231024 | 154300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 182 | 20231024 | 154200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 183 | 20231024 | 154100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 184 | 20231024 | 154000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 185 | 20231024 | 153900 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 186 | 20231024 | 153800 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 187 | 20231024 | 153700 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 188 | 20231024 | 153600 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 189 | 20231024 | 153500 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 190 | 20231024 | 153400 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 191 | 20231024 | 153300 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 192 | 20231024 | 153200 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 193 | 20231024 | 153100 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 0 |
| 194 | 20231024 | 153000 | 76283271000 | 182800 | 182800 | 182800 | 182800 | 40930 |
| 195 | 20231024 | 152900 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 196 | 20231024 | 152800 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 197 | 20231024 | 152700 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 198 | 20231024 | 152600 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 199 | 20231024 | 152500 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 200 | 20231024 | 152400 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 201 | 20231024 | 152300 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 202 | 20231024 | 152200 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 203 | 20231024 | 152100 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 204 | 20231024 | 152000 | 68801267000 | 183100 | 183100 | 183100 | 183100 | 0 |
| 205 | 20231024 | 151900 | 68801267000 | 183100 | 183100 | 183200 | 183000 | 2232 |
| 206 | 20231024 | 151800 | 68392647700 | 183000 | 183000 | 183100 | 183000 | 1529 |
| 207 | 20231024 | 151700 | 68112771300 | 183000 | 183200 | 183200 | 183000 | 3587 |
| 208 | 20231024 | 151600 | 67456006500 | 183100 | 183100 | 183200 | 183100 | 1093 |
| 209 | 20231024 | 151500 | 67255845400 | 183200 | 183100 | 183200 | 183100 | 753 |
| 210 | 20231024 | 151400 | 67117950900 | 183200 | 183200 | 183200 | 183100 | 621 |
| 211 | 20231024 | 151300 | 67004206600 | 183200 | 183100 | 183200 | 183100 | 759 |
| 212 | 20231024 | 151200 | 66865210600 | 183200 | 183200 | 183200 | 183100 | 801 |
| 213 | 20231024 | 151100 | 66718488600 | 183200 | 183200 | 183300 | 183100 | 3117 |
| 214 | 20231024 | 151000 | 66147471700 | 183200 | 183200 | 183200 | 183100 | 1023 |
| 215 | 20231024 | 150900 | 65960091500 | 183200 | 183100 | 183200 | 183100 | 707 |
| 216 | 20231024 | 150800 | 65830609400 | 183200 | 183200 | 183200 | 183100 | 389 |
| 217 | 20231024 | 150700 | 65759365000 | 183200 | 183100 | 183200 | 183100 | 644 |
| 218 | 20231024 | 150600 | 65641401100 | 183200 | 183200 | 183300 | 183100 | 568 |
| 219 | 20231024 | 150500 | 65537362300 | 183200 | 183300 | 183300 | 183200 | 474 |
| 220 | 20231024 | 150400 | 65450510400 | 183200 | 183200 | 183300 | 183100 | 1400 |
| 221 | 20231024 | 150300 | 65193948300 | 183200 | 183000 | 183200 | 183000 | 1246 |
| 222 | 20231024 | 150200 | 64965825300 | 183000 | 183000 | 183100 | 182900 | 1485 |
| 223 | 20231024 | 150100 | 64694078800 | 183000 | 183000 | 183000 | 182900 | 1784 |
| 224 | 20231024 | 150000 | 64367630100 | 183000 | 183000 | 183000 | 182900 | 2356 |
| 225 | 20231024 | 145900 | 63936543300 | 183000 | 182900 | 183000 | 182900 | 828 |
| 226 | 20231024 | 145800 | 63785080600 | 183000 | 183000 | 183000 | 182900 | 334 |
| 227 | 20231024 | 145700 | 63723984100 | 183000 | 183000 | 183100 | 182900 | 1922 |
| 228 | 20231024 | 145600 | 63372266000 | 183100 | 183100 | 183100 | 183000 | 1937 |
| 229 | 20231024 | 145500 | 63017762400 | 183100 | 183000 | 183100 | 183000 | 402 |
| 230 | 20231024 | 145400 | 62944173400 | 183000 | 183100 | 183100 | 183000 | 515 |
| 231 | 20231024 | 145300 | 62849899900 | 183000 | 183100 | 183100 | 183000 | 555 |
| 232 | 20231024 | 145200 | 62748298800 | 183100 | 183100 | 183100 | 183000 | 268 |
| 233 | 20231024 | 145100 | 62699244300 | 183100 | 183000 | 183100 | 183000 | 751 |
| 234 | 20231024 | 145000 | 62561763300 | 183100 | 183000 | 183100 | 183000 | 327 |
| 235 | 20231024 | 144900 | 62501906500 | 183100 | 183100 | 183200 | 183000 | 1007 |
| 236 | 20231024 | 144800 | 62317537000 | 183100 | 183000 | 183200 | 183000 | 1022 |
| 237 | 20231024 | 144700 | 62130396900 | 183100 | 183100 | 183100 | 183000 | 414 |
| 238 | 20231024 | 144600 | 62054617500 | 183100 | 183100 | 183200 | 183000 | 1768 |
| 239 | 20231024 | 144500 | 61730882700 | 183100 | 183100 | 183100 | 183000 | 627 |
| 240 | 20231024 | 144400 | 61616100300 | 183100 | 183100 | 183200 | 183000 | 638 |
| 241 | 20231024 | 144300 | 61499292100 | 183100 | 183200 | 183200 | 183100 | 284 |
| 242 | 20231024 | 144200 | 61447287200 | 183200 | 183000 | 183200 | 183000 | 866 |
| 243 | 20231024 | 144100 | 61288715500 | 183100 | 183000 | 183100 | 182900 | 715 |
| 244 | 20231024 | 144000 | 61157865600 | 183000 | 183000 | 183000 | 182900 | 819 |
| 245 | 20231024 | 143900 | 61008011200 | 183000 | 182900 | 183000 | 182900 | 602 |
| 246 | 20231024 | 143800 | 60897853300 | 183000 | 183000 | 183000 | 182900 | 596 |
| 247 | 20231024 | 143700 | 60788806200 | 183000 | 182900 | 183000 | 182900 | 609 |
| 248 | 20231024 | 143600 | 60677372100 | 183000 | 183000 | 183100 | 182900 | 1277 |
| 249 | 20231024 | 143500 | 60443639200 | 183000 | 183100 | 183100 | 183000 | 1702 |
| 250 | 20231024 | 143400 | 60132135800 | 183100 | 183000 | 183100 | 182900 | 2322 |
| 251 | 20231024 | 143300 | 59707214000 | 183000 | 183000 | 183100 | 182900 | 1319 |
| 252 | 20231024 | 143200 | 59465874600 | 183100 | 183000 | 183100 | 183000 | 372 |
| 253 | 20231024 | 143100 | 59397788600 | 183000 | 183000 | 183100 | 183000 | 242 |
| 254 | 20231024 | 143000 | 59353489100 | 183000 | 183000 | 183100 | 182900 | 1023 |
| 255 | 20231024 | 142900 | 59166283200 | 183000 | 183000 | 183000 | 182900 | 3683 |
| 256 | 20231024 | 142800 | 58492619700 | 182900 | 182900 | 183000 | 182900 | 295 |
| 257 | 20231024 | 142700 | 58438645200 | 182900 | 183100 | 183100 | 182900 | 556 |
| 258 | 20231024 | 142600 | 58336908500 | 183000 | 183000 | 183100 | 182900 | 637 |
| 259 | 20231024 | 142500 | 58220354500 | 183000 | 182800 | 183100 | 182800 | 1177 |
| 260 | 20231024 | 142400 | 58005032700 | 182900 | 182800 | 182900 | 182700 | 1849 |
| 261 | 20231024 | 142300 | 57666978000 | 182800 | 183100 | 183100 | 182700 | 3101 |
| 262 | 20231024 | 142200 | 57099872700 | 183000 | 183000 | 183000 | 182900 | 967 |
| 263 | 20231024 | 142100 | 56922922800 | 183000 | 182800 | 183000 | 182800 | 2042 |
| 264 | 20231024 | 142000 | 56549385900 | 182800 | 182900 | 182900 | 182800 | 274 |
| 265 | 20231024 | 141900 | 56499285200 | 182900 | 182900 | 183000 | 182800 | 641 |
| 266 | 20231024 | 141800 | 56382043500 | 182900 | 183000 | 183100 | 182800 | 633 |
| 267 | 20231024 | 141700 | 56266225600 | 183000 | 182800 | 183000 | 182800 | 1134 |
| 268 | 20231024 | 141600 | 56058816900 | 182900 | 182800 | 182900 | 182800 | 569 |
| 269 | 20231024 | 141500 | 55954799400 | 182900 | 182900 | 183000 | 182800 | 595 |
| 270 | 20231024 | 141400 | 55845982800 | 183000 | 182900 | 183000 | 182800 | 1251 |
| 271 | 20231024 | 141300 | 55617155400 | 182900 | 182900 | 182900 | 182700 | 317 |
| 272 | 20231024 | 141200 | 55559203000 | 182800 | 182900 | 182900 | 182800 | 1247 |
| 273 | 20231024 | 141100 | 55331210400 | 182800 | 182900 | 182900 | 182800 | 892 |
| 274 | 20231024 | 141000 | 55168075400 | 182800 | 182700 | 182900 | 182700 | 2293 |
| 275 | 20231024 | 140900 | 54748930300 | 182800 | 182800 | 182800 | 182700 | 1212 |
| 276 | 20231024 | 140800 | 54527488000 | 182700 | 182700 | 182800 | 182700 | 500 |
| 277 | 20231024 | 140700 | 54436117800 | 182700 | 182700 | 182800 | 182700 | 698 |
| 278 | 20231024 | 140600 | 54308581800 | 182700 | 182700 | 182800 | 182700 | 343 |
| 279 | 20231024 | 140500 | 54245903300 | 182800 | 182800 | 182800 | 182700 | 269 |
| 280 | 20231024 | 140400 | 54196737100 | 182700 | 182800 | 182900 | 182700 | 338 |
| 281 | 20231024 | 140300 | 54134961600 | 182800 | 182600 | 182900 | 182600 | 738 |
| 282 | 20231024 | 140200 | 54000105400 | 182700 | 182700 | 182700 | 182600 | 449 |
| 283 | 20231024 | 140100 | 53918097000 | 182700 | 182500 | 182700 | 182400 | 1718 |
| 284 | 20231024 | 140000 | 53604434400 | 182500 | 182400 | 182500 | 182400 | 1168 |
| 285 | 20231024 | 135900 | 53391291900 | 182400 | 182500 | 182600 | 182400 | 1184 |
| 286 | 20231024 | 135800 | 53175210600 | 182500 | 182700 | 182700 | 182500 | 251 |
| 287 | 20231024 | 135700 | 53129391000 | 182600 | 182800 | 182800 | 182600 | 857 |
| 288 | 20231024 | 135600 | 52972822500 | 182800 | 182900 | 182900 | 182700 | 572 |
| 289 | 20231024 | 135500 | 52868251400 | 182800 | 182900 | 183000 | 182800 | 292 |
| 290 | 20231024 | 135400 | 52814851500 | 182900 | 182800 | 183000 | 182700 | 668 |
| 291 | 20231024 | 135300 | 52692720500 | 182800 | 182800 | 183000 | 182700 | 1901 |
| 292 | 20231024 | 135200 | 52345101300 | 182800 | 182600 | 182800 | 182600 | 522 |
| 293 | 20231024 | 135100 | 52249705300 | 182700 | 182400 | 182800 | 182400 | 3220 |
| 294 | 20231024 | 135000 | 51661747000 | 182400 | 182500 | 182500 | 182400 | 602 |
| 295 | 20231024 | 134900 | 51551920000 | 182500 | 182400 | 182500 | 182400 | 512 |
| 296 | 20231024 | 134800 | 51458508700 | 182400 | 182500 | 182500 | 182400 | 386 |
| 297 | 20231024 | 134700 | 51388092400 | 182400 | 182400 | 182500 | 182400 | 962 |
| 298 | 20231024 | 134600 | 51212544300 | 182400 | 182400 | 182500 | 182400 | 391 |
| 299 | 20231024 | 134500 | 51141222600 | 182500 | 182300 | 182500 | 182300 | 1014 |
| 300 | 20231024 | 134400 | 50956279100 | 182300 | 182400 | 182400 | 182300 | 570 |
| 301 | 20231024 | 134300 | 50852339300 | 182400 | 182500 | 182500 | 182400 | 746 |
| 302 | 20231024 | 134200 | 50716261000 | 182400 | 182500 | 182600 | 182400 | 978 |
| 303 | 20231024 | 134100 | 50537767500 | 182500 | 182500 | 182500 | 182400 | 1520 |
| 304 | 20231024 | 134000 | 50260385800 | 182500 | 182400 | 182500 | 182400 | 193 |
| 305 | 20231024 | 133900 | 50225173700 | 182400 | 182200 | 182500 | 182200 | 1013 |
| 306 | 20231024 | 133800 | 50040494800 | 182200 | 182300 | 182300 | 182200 | 1874 |
| 307 | 20231024 | 133700 | 49698905600 | 182300 | 182200 | 182300 | 182200 | 250 |
| 308 | 20231024 | 133600 | 49653340100 | 182300 | 182300 | 182300 | 182200 | 330 |
| 309 | 20231024 | 133500 | 49593200800 | 182200 | 182300 | 182300 | 182200 | 194 |
| 310 | 20231024 | 133400 | 49557846700 | 182300 | 182300 | 182300 | 182200 | 323 |
| 311 | 20231024 | 133300 | 49498982300 | 182200 | 182200 | 182300 | 182200 | 171 |
| 312 | 20231024 | 133200 | 49467819700 | 182300 | 182100 | 182300 | 182100 | 2573 |
| 313 | 20231024 | 133100 | 48999005100 | 182100 | 182100 | 182200 | 182100 | 666 |
| 314 | 20231024 | 133000 | 48877680400 | 182200 | 182200 | 182200 | 182100 | 426 |
| 315 | 20231024 | 132900 | 48800098900 | 182100 | 182100 | 182200 | 182000 | 1039 |
| 316 | 20231024 | 132800 | 48610896700 | 182100 | 182200 | 182200 | 182100 | 274 |
| 317 | 20231024 | 132700 | 48560999000 | 182100 | 182200 | 182200 | 182100 | 166 |
| 318 | 20231024 | 132600 | 48530768000 | 182100 | 182300 | 182300 | 182100 | 439 |
| 319 | 20231024 | 132500 | 48450779200 | 182200 | 182500 | 182500 | 182200 | 716 |
| 320 | 20231024 | 132400 | 48320256200 | 182500 | 182500 | 182500 | 182400 | 300 |
| 321 | 20231024 | 132300 | 48265530500 | 182400 | 182400 | 182500 | 182400 | 164 |
| 322 | 20231024 | 132200 | 48235612800 | 182400 | 182200 | 182500 | 182200 | 533 |
| 323 | 20231024 | 132100 | 48138404200 | 182400 | 182500 | 182600 | 182200 | 661 |
| 324 | 20231024 | 132000 | 48017806900 | 182500 | 182400 | 182800 | 182400 | 1051 |
| 325 | 20231024 | 131900 | 47825878900 | 182600 | 182000 | 182700 | 182000 | 6029 |
| 326 | 20231024 | 131800 | 46727490500 | 182100 | 182100 | 182100 | 182000 | 882 |
| 327 | 20231024 | 131700 | 46566947600 | 182000 | 182000 | 182100 | 182000 | 352 |
| 328 | 20231024 | 131600 | 46502871800 | 182000 | 182100 | 182100 | 182000 | 513 |
| 329 | 20231024 | 131500 | 46409498900 | 182000 | 182000 | 182100 | 182000 | 291 |
| 330 | 20231024 | 131400 | 46356521800 | 182000 | 182000 | 182100 | 182000 | 436 |
| 331 | 20231024 | 131300 | 46277165900 | 182100 | 182000 | 182100 | 182000 | 369 |
| 332 | 20231024 | 131200 | 46209987100 | 182000 | 182000 | 182100 | 182000 | 208 |
| 333 | 20231024 | 131100 | 46172126400 | 182100 | 182100 | 182100 | 182000 | 431 |
| 334 | 20231024 | 131000 | 46093674800 | 182100 | 182100 | 182100 | 182000 | 1032 |
| 335 | 20231024 | 130900 | 45905757900 | 182000 | 182100 | 182100 | 182000 | 337 |
| 336 | 20231024 | 130800 | 45844414600 | 182100 | 182200 | 182200 | 182000 | 3235 |
| 337 | 20231024 | 130700 | 45255476000 | 182100 | 182100 | 182200 | 182100 | 464 |
| 338 | 20231024 | 130600 | 45170957400 | 182100 | 182100 | 182200 | 182100 | 786 |
| 339 | 20231024 | 130500 | 45027823100 | 182100 | 182200 | 182200 | 182100 | 270 |
| 340 | 20231024 | 130400 | 44978649800 | 182100 | 182200 | 182200 | 182100 | 373 |
| 341 | 20231024 | 130300 | 44910708500 | 182100 | 182200 | 182200 | 182100 | 365 |
| 342 | 20231024 | 130200 | 44844225900 | 182100 | 182100 | 182200 | 182100 | 350 |
| 343 | 20231024 | 130100 | 44780480100 | 182100 | 182200 | 182300 | 182100 | 2651 |
| 344 | 20231024 | 130000 | 44297505800 | 182200 | 182300 | 182300 | 182200 | 139 |
| 345 | 20231024 | 125900 | 44272176500 | 182300 | 182300 | 182400 | 182200 | 901 |
| 346 | 20231024 | 125800 | 44107931700 | 182400 | 182300 | 182400 | 182300 | 186 |
| 347 | 20231024 | 125700 | 44074020300 | 182400 | 182300 | 182400 | 182300 | 193 |
| 348 | 20231024 | 125600 | 44038819400 | 182300 | 182300 | 182400 | 182300 | 83 |
| 349 | 20231024 | 125500 | 44023685200 | 182400 | 182400 | 182400 | 182300 | 124 |
| 350 | 20231024 | 125400 | 44001070600 | 182400 | 182400 | 182400 | 182300 | 172 |
| 351 | 20231024 | 125300 | 43969701700 | 182400 | 182300 | 182400 | 182300 | 161 |
| 352 | 20231024 | 125200 | 43940348300 | 182300 | 182400 | 182400 | 182200 | 1848 |
| 353 | 20231024 | 125100 | 43603462200 | 182300 | 182400 | 182400 | 182300 | 170 |
| 354 | 20231024 | 125000 | 43572460600 | 182400 | 182400 | 182400 | 182300 | 319 |
| 355 | 20231024 | 124900 | 43514280100 | 182400 | 182400 | 182400 | 182300 | 190 |
| 356 | 20231024 | 124800 | 43479628200 | 182300 | 182300 | 182400 | 182200 | 571 |
| 357 | 20231024 | 124700 | 43375535700 | 182300 | 182300 | 182400 | 182200 | 1039 |
| 358 | 20231024 | 124600 | 43186116700 | 182300 | 182400 | 182400 | 182300 | 214 |
| 359 | 20231024 | 124500 | 43147098900 | 182400 | 182200 | 182400 | 182200 | 2163 |
| 360 | 20231024 | 124400 | 42752875200 | 182200 | 182200 | 182200 | 182100 | 166 |
| 361 | 20231024 | 124300 | 42722633100 | 182200 | 182200 | 182200 | 182100 | 147 |
| 362 | 20231024 | 124200 | 42695854300 | 182100 | 182200 | 182200 | 182100 | 189 |
| 363 | 20231024 | 124100 | 42661421600 | 182100 | 182100 | 182200 | 182100 | 294 |
| 364 | 20231024 | 124000 | 42607863000 | 182100 | 182200 | 182200 | 182100 | 480 |
| 365 | 20231024 | 123900 | 42520417700 | 182100 | 182200 | 182200 | 182100 | 167 |
| 366 | 20231024 | 123800 | 42489995800 | 182200 | 182200 | 182200 | 182100 | 529 |
| 367 | 20231024 | 123700 | 42393615200 | 182200 | 182200 | 182200 | 182100 | 142 |
| 368 | 20231024 | 123600 | 42367745500 | 182200 | 182200 | 182200 | 182100 | 149 |
| 369 | 20231024 | 123500 | 42340599700 | 182100 | 182200 | 182200 | 182100 | 539 |
| 370 | 20231024 | 123400 | 42242398000 | 182200 | 182400 | 182500 | 182100 | 1773 |
| 371 | 20231024 | 123300 | 41919168800 | 182400 | 182500 | 182500 | 182400 | 201 |
| 372 | 20231024 | 123200 | 41882489900 | 182500 | 182500 | 182500 | 182400 | 147 |
| 373 | 20231024 | 123100 | 41855668700 | 182500 | 182400 | 182500 | 182400 | 190 |
| 374 | 20231024 | 123000 | 41821005900 | 182400 | 182200 | 182400 | 182100 | 429 |
| 375 | 20231024 | 122900 | 41742816400 | 182200 | 182100 | 182200 | 182100 | 2310 |
| 376 | 20231024 | 122800 | 41322138400 | 182100 | 182100 | 182100 | 182000 | 202 |
| 377 | 20231024 | 122700 | 41285361500 | 182100 | 182200 | 182200 | 182000 | 601 |
| 378 | 20231024 | 122600 | 41175916700 | 182200 | 182100 | 182200 | 182100 | 886 |
| 379 | 20231024 | 122500 | 41014570200 | 182100 | 182300 | 182300 | 182100 | 1455 |
| 380 | 20231024 | 122400 | 40749469000 | 182300 | 182300 | 182300 | 182200 | 419 |
| 381 | 20231024 | 122300 | 40673088200 | 182300 | 182300 | 182400 | 182300 | 614 |
| 382 | 20231024 | 122200 | 40561149100 | 182300 | 182300 | 182300 | 182200 | 492 |
| 383 | 20231024 | 122100 | 40471460900 | 182300 | 182300 | 182300 | 182200 | 478 |
| 384 | 20231024 | 122000 | 40384324900 | 182300 | 182200 | 182400 | 182200 | 450 |
| 385 | 20231024 | 121900 | 40302287800 | 182200 | 182400 | 182500 | 182200 | 590 |
| 386 | 20231024 | 121800 | 40194688300 | 182500 | 182100 | 182500 | 182100 | 1531 |
| 387 | 20231024 | 121700 | 39915791000 | 182100 | 182100 | 182100 | 182000 | 259 |
| 388 | 20231024 | 121600 | 39868629800 | 182100 | 182100 | 182100 | 182000 | 621 |
| 389 | 20231024 | 121500 | 39755554700 | 182100 | 182000 | 182100 | 182000 | 1138 |
| 390 | 20231024 | 121400 | 39548432900 | 181900 | 182300 | 182300 | 181900 | 4117 |
| 391 | 20231024 | 121300 | 38799002800 | 182400 | 182400 | 182500 | 182300 | 491 |
| 392 | 20231024 | 121200 | 38709469400 | 182400 | 182600 | 182600 | 182400 | 979 |
| 393 | 20231024 | 121100 | 38530819500 | 182600 | 182600 | 182600 | 182500 | 502 |
| 394 | 20231024 | 121000 | 38439195000 | 182600 | 183100 | 183100 | 182500 | 4855 |
| 395 | 20231024 | 120900 | 37551429700 | 183000 | 183200 | 183300 | 183000 | 777 |
| 396 | 20231024 | 120800 | 37409122600 | 183300 | 183400 | 183400 | 183200 | 1265 |
| 397 | 20231024 | 120700 | 37177192400 | 183400 | 183400 | 183500 | 183400 | 207 |
| 398 | 20231024 | 120600 | 37139221200 | 183400 | 183400 | 183500 | 183400 | 91 |
| 399 | 20231024 | 120500 | 37122528300 | 183500 | 183400 | 183500 | 183400 | 210 |
| 400 | 20231024 | 120400 | 37083998700 | 183400 | 183500 | 183500 | 183400 | 346 |
| 401 | 20231024 | 120300 | 37020521000 | 183500 | 183600 | 183600 | 183500 | 147 |
| 402 | 20231024 | 120200 | 36993538800 | 183600 | 183500 | 183600 | 183500 | 1049 |
| 403 | 20231024 | 120100 | 36801035000 | 183400 | 183400 | 183500 | 183400 | 108 |
| 404 | 20231024 | 120000 | 36781220500 | 183400 | 183400 | 183500 | 183400 | 81 |
| 405 | 20231024 | 115900 | 36766361100 | 183500 | 183400 | 183500 | 183400 | 63 |
| 406 | 20231024 | 115800 | 36754802600 | 183500 | 183700 | 183700 | 183500 | 353 |
| 407 | 20231024 | 115700 | 36690007800 | 183700 | 183500 | 183700 | 183500 | 556 |
| 408 | 20231024 | 115600 | 36587925000 | 183500 | 183600 | 183600 | 183500 | 149 |
| 409 | 20231024 | 115500 | 36560572000 | 183600 | 183500 | 183600 | 183500 | 79 |
| 410 | 20231024 | 115400 | 36546071000 | 183500 | 183500 | 183600 | 183400 | 588 |
| 411 | 20231024 | 115300 | 36438161600 | 183500 | 183500 | 183500 | 183400 | 237 |
| 412 | 20231024 | 115200 | 36394675100 | 183500 | 183500 | 183500 | 183300 | 2352 |
| 413 | 20231024 | 115100 | 35963241400 | 183500 | 183700 | 183700 | 183500 | 1097 |
| 414 | 20231024 | 115000 | 35761841300 | 183700 | 183600 | 183700 | 183600 | 155 |
| 415 | 20231024 | 114900 | 35733371000 | 183600 | 183600 | 183800 | 183600 | 1065 |
| 416 | 20231024 | 114800 | 35537731300 | 183700 | 183700 | 183700 | 183600 | 115 |
| 417 | 20231024 | 114700 | 35516609800 | 183600 | 183600 | 183700 | 183600 | 337 |
| 418 | 20231024 | 114600 | 35454711400 | 183600 | 183600 | 183700 | 183600 | 187 |
| 419 | 20231024 | 114500 | 35420365700 | 183700 | 183700 | 183700 | 183600 | 147 |
| 420 | 20231024 | 114400 | 35393371400 | 183600 | 183800 | 183800 | 183500 | 673 |
| 421 | 20231024 | 114300 | 35269784900 | 183700 | 183700 | 183800 | 183600 | 531 |
| 422 | 20231024 | 114200 | 35172240500 | 183700 | 183700 | 183700 | 183600 | 102 |
| 423 | 20231024 | 114100 | 35153509100 | 183700 | 183700 | 183800 | 183700 | 1136 |
| 424 | 20231024 | 114000 | 34944796800 | 183700 | 183700 | 183800 | 183600 | 273 |
| 425 | 20231024 | 113900 | 34894648300 | 183700 | 183600 | 183700 | 183600 | 349 |
| 426 | 20231024 | 113800 | 34830541400 | 183600 | 183600 | 183800 | 183500 | 735 |
| 427 | 20231024 | 113700 | 34695554900 | 183600 | 183600 | 183800 | 183500 | 645 |
| 428 | 20231024 | 113600 | 34577119600 | 183600 | 183400 | 183600 | 183300 | 1101 |
| 429 | 20231024 | 113500 | 34375113100 | 183400 | 183300 | 183400 | 183300 | 340 |
| 430 | 20231024 | 113400 | 34312767200 | 183300 | 183300 | 183400 | 183200 | 432 |
| 431 | 20231024 | 113300 | 34233554500 | 183300 | 183400 | 183500 | 183300 | 905 |
| 432 | 20231024 | 113200 | 34067598500 | 183400 | 183300 | 183500 | 183300 | 697 |
| 433 | 20231024 | 113100 | 33939764100 | 183300 | 183300 | 183400 | 183200 | 484 |
| 434 | 20231024 | 113000 | 33851050400 | 183300 | 183100 | 183400 | 183100 | 1532 |
| 435 | 20231024 | 112900 | 33570274500 | 183000 | 183100 | 183200 | 183000 | 914 |
| 436 | 20231024 | 112800 | 33402873100 | 183100 | 182900 | 183100 | 182900 | 576 |
| 437 | 20231024 | 112700 | 33297450000 | 182900 | 182800 | 183100 | 182800 | 1159 |
| 438 | 20231024 | 112600 | 33085412300 | 182800 | 182800 | 182800 | 182700 | 499 |
| 439 | 20231024 | 112500 | 32994196400 | 182700 | 182800 | 182900 | 182700 | 176 |
| 440 | 20231024 | 112400 | 32962029000 | 182800 | 182900 | 183000 | 182700 | 896 |
| 441 | 20231024 | 112300 | 32798209400 | 182900 | 183100 | 183200 | 182900 | 1022 |
| 442 | 20231024 | 112200 | 32611155400 | 183000 | 183000 | 183200 | 182900 | 1888 |
| 443 | 20231024 | 112100 | 32265527300 | 182900 | 182900 | 183000 | 182800 | 1164 |
| 444 | 20231024 | 112000 | 32052633000 | 182900 | 182900 | 182900 | 182800 | 313 |
| 445 | 20231024 | 111900 | 31995392800 | 182900 | 183000 | 183000 | 182800 | 944 |
| 446 | 20231024 | 111800 | 31822691100 | 183000 | 182800 | 183100 | 182800 | 1519 |
| 447 | 20231024 | 111700 | 31544747900 | 182900 | 182800 | 183000 | 182800 | 942 |
| 448 | 20231024 | 111600 | 31372496000 | 182800 | 182700 | 182800 | 182700 | 129 |
| 449 | 20231024 | 111500 | 31348918700 | 182700 | 182500 | 182800 | 182400 | 1746 |
| 450 | 20231024 | 111400 | 31030133600 | 182500 | 182500 | 182500 | 182400 | 68 |
| 451 | 20231024 | 111300 | 31017726900 | 182500 | 182400 | 182500 | 182400 | 398 |
| 452 | 20231024 | 111200 | 30945101300 | 182500 | 182400 | 182500 | 182400 | 483 |
| 453 | 20231024 | 111100 | 30856971200 | 182400 | 182200 | 182500 | 182200 | 802 |
| 454 | 20231024 | 111000 | 30710740600 | 182200 | 182100 | 182200 | 182000 | 1363 |
| 455 | 20231024 | 110900 | 30462520700 | 182100 | 182000 | 182100 | 182000 | 134 |
| 456 | 20231024 | 110800 | 30438128100 | 182100 | 182000 | 182100 | 182000 | 173 |
| 457 | 20231024 | 110700 | 30406627400 | 182100 | 182100 | 182100 | 182000 | 154 |
| 458 | 20231024 | 110600 | 30378590300 | 182100 | 181900 | 182200 | 181900 | 865 |
| 459 | 20231024 | 110500 | 30221133900 | 181900 | 181900 | 181900 | 181800 | 882 |
| 460 | 20231024 | 110400 | 30060701900 | 181900 | 181900 | 181900 | 181800 | 1466 |
| 461 | 20231024 | 110300 | 29794049600 | 181900 | 182000 | 182000 | 181800 | 2079 |
| 462 | 20231024 | 110200 | 29415897500 | 182000 | 182000 | 182100 | 181900 | 1872 |
| 463 | 20231024 | 110100 | 29075191900 | 182000 | 182000 | 182100 | 182000 | 710 |
| 464 | 20231024 | 110000 | 28945964800 | 182100 | 182200 | 182300 | 182000 | 1221 |
| 465 | 20231024 | 105900 | 28723546500 | 182200 | 182200 | 182300 | 182200 | 523 |
| 466 | 20231024 | 105800 | 28628221700 | 182300 | 182300 | 182300 | 182200 | 381 |
| 467 | 20231024 | 105700 | 28558768400 | 182300 | 182200 | 182300 | 182200 | 92 |
| 468 | 20231024 | 105600 | 28542003100 | 182200 | 182300 | 182300 | 182000 | 557 |
| 469 | 20231024 | 105500 | 28440542600 | 182300 | 181900 | 182300 | 181800 | 2348 |
| 470 | 20231024 | 105400 | 28013337700 | 181800 | 181900 | 181900 | 181800 | 176 |
| 471 | 20231024 | 105300 | 27981331200 | 181900 | 181900 | 182000 | 181900 | 678 |
| 472 | 20231024 | 105200 | 27857998300 | 182000 | 181900 | 182000 | 181900 | 1045 |
| 473 | 20231024 | 105100 | 27667910500 | 181900 | 181900 | 181900 | 181800 | 870 |
| 474 | 20231024 | 105000 | 27509674400 | 182000 | 182000 | 182000 | 181900 | 1179 |
| 475 | 20231024 | 104900 | 27295198400 | 182000 | 181900 | 182000 | 181900 | 585 |
| 476 | 20231024 | 104800 | 27188753400 | 181900 | 181900 | 182000 | 181800 | 1825 |
| 477 | 20231024 | 104700 | 26856784100 | 181900 | 182000 | 182000 | 181800 | 1160 |
| 478 | 20231024 | 104600 | 26645781500 | 182000 | 181800 | 182000 | 181800 | 1975 |
| 479 | 20231024 | 104500 | 26286506400 | 181800 | 181600 | 181900 | 181600 | 1904 |
| 480 | 20231024 | 104400 | 25940471900 | 181600 | 181800 | 181800 | 181400 | 5739 |
| 481 | 20231024 | 104300 | 24898503800 | 181800 | 181700 | 181800 | 181700 | 349 |
| 482 | 20231024 | 104200 | 24835063900 | 181800 | 181900 | 181900 | 181700 | 356 |
| 483 | 20231024 | 104100 | 24770348500 | 181900 | 182200 | 182200 | 181600 | 6431 |
| 484 | 20231024 | 104000 | 23600004800 | 182100 | 182200 | 182300 | 182100 | 2216 |
| 485 | 20231024 | 103900 | 23196260800 | 182200 | 182100 | 182200 | 182100 | 386 |
| 486 | 20231024 | 103800 | 23125953500 | 182200 | 182200 | 182200 | 182100 | 680 |
| 487 | 20231024 | 103700 | 23002090600 | 182100 | 182200 | 182300 | 182100 | 864 |
| 488 | 20231024 | 103600 | 22844693500 | 182300 | 182200 | 182300 | 182200 | 1133 |
| 489 | 20231024 | 103500 | 22638203400 | 182300 | 182200 | 182300 | 182200 | 434 |
| 490 | 20231024 | 103400 | 22559125200 | 182200 | 182200 | 182300 | 182100 | 1121 |
| 491 | 20231024 | 103300 | 22354884100 | 182300 | 182600 | 182600 | 182200 | 3512 |
| 492 | 20231024 | 103200 | 21714276900 | 182600 | 182800 | 182800 | 182500 | 2009 |
| 493 | 20231024 | 103100 | 21347357100 | 182800 | 182800 | 182800 | 182700 | 424 |
| 494 | 20231024 | 103000 | 21269881500 | 182800 | 182800 | 182800 | 182700 | 2054 |
| 495 | 20231024 | 102900 | 20894461500 | 182800 | 183100 | 183100 | 182700 | 3820 |
| 496 | 20231024 | 102800 | 20195614100 | 183100 | 183100 | 183200 | 183000 | 1003 |
| 497 | 20231024 | 102700 | 20011992800 | 183100 | 183200 | 183300 | 183100 | 10587 |
| 498 | 20231024 | 102600 | 18072685200 | 183200 | 183200 | 183300 | 183200 | 1849 |
| 499 | 20231024 | 102500 | 17733925500 | 183300 | 183300 | 183300 | 183200 | 1145 |
| 500 | 20231024 | 102400 | 17524052500 | 183300 | 183300 | 183400 | 183200 | 1176 |
| 501 | 20231024 | 102300 | 17308500000 | 183400 | 183500 | 183500 | 183300 | 387 |
| 502 | 20231024 | 102200 | 17237528900 | 183400 | 183500 | 183600 | 183400 | 1455 |
| 503 | 20231024 | 102100 | 16970559600 | 183500 | 183600 | 183600 | 183500 | 1750 |
| 504 | 20231024 | 102000 | 16649426900 | 183600 | 183600 | 183600 | 183500 | 357 |
| 505 | 20231024 | 101900 | 16583893200 | 183600 | 183700 | 183700 | 183500 | 1066 |
| 506 | 20231024 | 101800 | 16388179900 | 183700 | 183600 | 183700 | 183500 | 2130 |
| 507 | 20231024 | 101700 | 15997101700 | 183500 | 183600 | 183600 | 183500 | 199 |
| 508 | 20231024 | 101600 | 15960573100 | 183600 | 183700 | 183700 | 183500 | 3108 |
| 509 | 20231024 | 101500 | 15389828700 | 183800 | 183900 | 183900 | 183700 | 740 |
| 510 | 20231024 | 101400 | 15253824300 | 183800 | 183900 | 183900 | 183800 | 264 |
| 511 | 20231024 | 101300 | 15205296000 | 183900 | 183900 | 184000 | 183800 | 673 |
| 512 | 20231024 | 101200 | 15081545000 | 183900 | 184000 | 184100 | 183900 | 625 |
| 513 | 20231024 | 101100 | 14966594800 | 184000 | 184100 | 184100 | 184000 | 2404 |
| 514 | 20231024 | 101000 | 14524249700 | 184100 | 184100 | 184100 | 184000 | 808 |
| 515 | 20231024 | 100900 | 14375566900 | 184100 | 184300 | 184300 | 184000 | 2541 |
| 516 | 20231024 | 100800 | 13907694200 | 184300 | 184300 | 184300 | 184200 | 298 |
| 517 | 20231024 | 100700 | 13852791600 | 184400 | 184500 | 184500 | 184300 | 1184 |
| 518 | 20231024 | 100600 | 13634524200 | 184500 | 184400 | 184500 | 184400 | 509 |
| 519 | 20231024 | 100500 | 13540658900 | 184500 | 184700 | 184700 | 184400 | 844 |
| 520 | 20231024 | 100400 | 13384936400 | 184600 | 184700 | 184700 | 184600 | 211 |
| 521 | 20231024 | 100300 | 13345979900 | 184600 | 184700 | 184700 | 184600 | 228 |
| 522 | 20231024 | 100200 | 13303887200 | 184600 | 184700 | 184900 | 184600 | 1666 |
| 523 | 20231024 | 100100 | 12996124200 | 184600 | 184700 | 184700 | 184600 | 143 |
| 524 | 20231024 | 100000 | 12969716900 | 184600 | 184700 | 184700 | 184600 | 114 |
| 525 | 20231024 | 095900 | 12948666700 | 184700 | 184600 | 184700 | 184600 | 343 |
| 526 | 20231024 | 095800 | 12885323700 | 184700 | 184700 | 184700 | 184600 | 92 |
| 527 | 20231024 | 095700 | 12868333400 | 184700 | 184600 | 184700 | 184500 | 1388 |
| 528 | 20231024 | 095600 | 12612109200 | 184600 | 184600 | 184600 | 184500 | 490 |
| 529 | 20231024 | 095500 | 12521659500 | 184600 | 184500 | 184600 | 184500 | 231 |
| 530 | 20231024 | 095400 | 12479023000 | 184500 | 184600 | 184700 | 184500 | 543 |
| 531 | 20231024 | 095300 | 12378800500 | 184600 | 184700 | 184700 | 184600 | 137 |
| 532 | 20231024 | 095200 | 12353502800 | 184600 | 184700 | 184700 | 184600 | 123 |
| 533 | 20231024 | 095100 | 12330786700 | 184500 | 184500 | 184700 | 184500 | 829 |
| 534 | 20231024 | 095000 | 12177774000 | 184500 | 184700 | 184700 | 184500 | 264 |
| 535 | 20231024 | 094900 | 12129043100 | 184700 | 184500 | 184800 | 184500 | 2284 |
| 536 | 20231024 | 094800 | 11707321700 | 184600 | 184700 | 184700 | 184500 | 568 |
| 537 | 20231024 | 094700 | 11602460400 | 184700 | 185000 | 185000 | 184700 | 654 |
| 538 | 20231024 | 094600 | 11481598900 | 185000 | 184800 | 185100 | 184800 | 995 |
| 539 | 20231024 | 094500 | 11297548400 | 184900 | 184700 | 184900 | 184600 | 794 |
| 540 | 20231024 | 094400 | 11150834700 | 184700 | 184800 | 184800 | 184600 | 304 |
| 541 | 20231024 | 094300 | 11094680000 | 184800 | 185000 | 185100 | 184700 | 741 |
| 542 | 20231024 | 094200 | 10957693700 | 185100 | 185000 | 185200 | 185000 | 570 |
| 543 | 20231024 | 094100 | 10852199700 | 185100 | 185000 | 185100 | 184900 | 835 |
| 544 | 20231024 | 094000 | 10697715800 | 185000 | 185000 | 185000 | 184900 | 372 |
| 545 | 20231024 | 093900 | 10628911100 | 185000 | 184900 | 185000 | 184900 | 316 |
| 546 | 20231024 | 093800 | 10570467400 | 184900 | 184800 | 185100 | 184700 | 742 |
| 547 | 20231024 | 093700 | 10433291500 | 184800 | 184700 | 184800 | 184600 | 1204 |
| 548 | 20231024 | 093600 | 10210946700 | 184800 | 184800 | 184800 | 184700 | 199 |
| 549 | 20231024 | 093500 | 10174173100 | 184800 | 184900 | 184900 | 184700 | 773 |
| 550 | 20231024 | 093400 | 10031294500 | 185000 | 185000 | 185100 | 185000 | 490 |
| 551 | 20231024 | 093300 | 9940632600 | 185100 | 185000 | 185100 | 184800 | 800 |
| 552 | 20231024 | 093200 | 9792674900 | 185000 | 185000 | 185100 | 185000 | 583 |
| 553 | 20231024 | 093100 | 9684800100 | 185100 | 185100 | 185100 | 185000 | 270 |
| 554 | 20231024 | 093000 | 9634825600 | 185100 | 185300 | 185300 | 185100 | 979 |
| 555 | 20231024 | 092900 | 9453477900 | 185300 | 185100 | 185300 | 184700 | 1701 |
| 556 | 20231024 | 092800 | 9138913900 | 185100 | 185100 | 185100 | 185000 | 823 |
| 557 | 20231024 | 092700 | 8986636200 | 185100 | 184800 | 185100 | 184800 | 762 |
| 558 | 20231024 | 092600 | 8845687900 | 184700 | 184600 | 184800 | 184500 | 899 |
| 559 | 20231024 | 092500 | 8679704700 | 184600 | 184500 | 184600 | 184400 | 766 |
| 560 | 20231024 | 092400 | 8538392900 | 184500 | 184600 | 184700 | 184500 | 525 |
| 561 | 20231024 | 092300 | 8441478500 | 184700 | 184700 | 184700 | 184600 | 264 |
| 562 | 20231024 | 092200 | 8392736000 | 184700 | 184300 | 184700 | 184300 | 2475 |
| 563 | 20231024 | 092100 | 7936094500 | 184300 | 184000 | 184300 | 184000 | 1368 |
| 564 | 20231024 | 092000 | 7684224000 | 184100 | 184000 | 184100 | 184000 | 1812 |
| 565 | 20231024 | 091900 | 7350778700 | 184100 | 184200 | 184200 | 184000 | 1197 |
| 566 | 20231024 | 091800 | 7130432200 | 184100 | 184200 | 184200 | 184100 | 752 |
| 567 | 20231024 | 091700 | 6991964600 | 184100 | 184400 | 184400 | 184100 | 1702 |
| 568 | 20231024 | 091600 | 6678513000 | 184300 | 184500 | 184500 | 184300 | 1875 |
| 569 | 20231024 | 091500 | 6332866300 | 184500 | 184500 | 184500 | 184400 | 721 |
| 570 | 20231024 | 091400 | 6199883200 | 184500 | 184400 | 184500 | 184300 | 1128 |
| 571 | 20231024 | 091300 | 5991867700 | 184400 | 184300 | 184400 | 184300 | 399 |
| 572 | 20231024 | 091200 | 5918326400 | 184300 | 184500 | 184500 | 184300 | 904 |
| 573 | 20231024 | 091100 | 5751642700 | 184500 | 184400 | 184500 | 184300 | 1322 |
| 574 | 20231024 | 091000 | 5507884300 | 184400 | 184400 | 184500 | 184300 | 684 |
| 575 | 20231024 | 090900 | 5381783800 | 184500 | 184700 | 184700 | 184400 | 5605 |
| 576 | 20231024 | 090800 | 4347073200 | 184700 | 185000 | 185000 | 184600 | 1311 |
| 577 | 20231024 | 090700 | 4104846100 | 184900 | 184700 | 185100 | 184600 | 1675 |
| 578 | 20231024 | 090600 | 3795159400 | 184700 | 185100 | 185100 | 184600 | 1399 |
| 579 | 20231024 | 090500 | 3536637400 | 185100 | 185000 | 186100 | 184900 | 2414 |
| 580 | 20231024 | 090400 | 3089323300 | 185000 | 184800 | 185100 | 184800 | 1182 |
| 581 | 20231024 | 090300 | 2870727400 | 184800 | 184900 | 184900 | 184700 | 427 |
| 582 | 20231024 | 090200 | 2791806600 | 184900 | 184700 | 185100 | 184200 | 5591 |
| 583 | 20231024 | 090100 | 1760135500 | 184700 | 185100 | 185100 | 184600 | 3211 |
| 584 | 20231024 | 090000 | 1166315900 | 185300 | 186900 | 187000 | 185000 | 6260 |