32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 3 | 20231019 | 185000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 4 | 20231019 | 184900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 5 | 20231019 | 184800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 6 | 20231019 | 184700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 7 | 20231019 | 184600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 8 | 20231019 | 184500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 9 | 20231019 | 184400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 10 | 20231019 | 184300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 11 | 20231019 | 184200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 12 | 20231019 | 184100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 13 | 20231019 | 184000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 14 | 20231019 | 183900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 15 | 20231019 | 183800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 16 | 20231019 | 183700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 17 | 20231019 | 183600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 18 | 20231019 | 183500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 19 | 20231019 | 183400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 20 | 20231019 | 183300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 21 | 20231019 | 183200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 22 | 20231019 | 183100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 23 | 20231019 | 183000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 24 | 20231019 | 182900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 25 | 20231019 | 182800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 26 | 20231019 | 182700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 27 | 20231019 | 182600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 28 | 20231019 | 182500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 29 | 20231019 | 182400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 30 | 20231019 | 182300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 31 | 20231019 | 182200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 32 | 20231019 | 182100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 33 | 20231019 | 182000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 34 | 20231019 | 181900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 35 | 20231019 | 181800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 36 | 20231019 | 181700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 37 | 20231019 | 181600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 38 | 20231019 | 181500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 39 | 20231019 | 181400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 40 | 20231019 | 181300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 41 | 20231019 | 181200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 42 | 20231019 | 181100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 43 | 20231019 | 181000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 44 | 20231019 | 180900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 45 | 20231019 | 180800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 46 | 20231019 | 180700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 47 | 20231019 | 180600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 48 | 20231019 | 180500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 49 | 20231019 | 180400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 50 | 20231019 | 180300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 51 | 20231019 | 180200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 52 | 20231019 | 180100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 53 | 20231019 | 180000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 54 | 20231019 | 175900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 55 | 20231019 | 175800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 56 | 20231019 | 175700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 57 | 20231019 | 175600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 58 | 20231019 | 175500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 59 | 20231019 | 175400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 60 | 20231019 | 175300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 61 | 20231019 | 175200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 62 | 20231019 | 175100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 63 | 20231019 | 175000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 64 | 20231019 | 174900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 65 | 20231019 | 174800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 66 | 20231019 | 174700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 67 | 20231019 | 174600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 68 | 20231019 | 174500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 69 | 20231019 | 174400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 70 | 20231019 | 174300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 71 | 20231019 | 174200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 72 | 20231019 | 174100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 73 | 20231019 | 174000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 74 | 20231019 | 173900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 75 | 20231019 | 173800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 76 | 20231019 | 173700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 77 | 20231019 | 173600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 78 | 20231019 | 173500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 79 | 20231019 | 173400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 80 | 20231019 | 173300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 81 | 20231019 | 173200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 82 | 20231019 | 173100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 83 | 20231019 | 173000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 84 | 20231019 | 172900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 85 | 20231019 | 172800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 86 | 20231019 | 172700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 87 | 20231019 | 172600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 88 | 20231019 | 172500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 89 | 20231019 | 172400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 90 | 20231019 | 172300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 91 | 20231019 | 172200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 92 | 20231019 | 172100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 93 | 20231019 | 172000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 94 | 20231019 | 171900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 95 | 20231019 | 171800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 96 | 20231019 | 171700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 97 | 20231019 | 171600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 98 | 20231019 | 171500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 99 | 20231019 | 171400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 100 | 20231019 | 171300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 101 | 20231019 | 171200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 102 | 20231019 | 171100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 103 | 20231019 | 171000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 104 | 20231019 | 170900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 105 | 20231019 | 170800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 106 | 20231019 | 170700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 107 | 20231019 | 170600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 108 | 20231019 | 170500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 109 | 20231019 | 170400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 110 | 20231019 | 170300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 111 | 20231019 | 170200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 112 | 20231019 | 170100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 113 | 20231019 | 170000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 114 | 20231019 | 165900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 115 | 20231019 | 165800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 116 | 20231019 | 165700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 117 | 20231019 | 165600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 118 | 20231019 | 165500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 119 | 20231019 | 165400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 120 | 20231019 | 165300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 121 | 20231019 | 165200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 122 | 20231019 | 165100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 123 | 20231019 | 165000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 124 | 20231019 | 164900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 125 | 20231019 | 164800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 126 | 20231019 | 164700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 127 | 20231019 | 164600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 128 | 20231019 | 164500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 129 | 20231019 | 164400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 130 | 20231019 | 164300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 131 | 20231019 | 164200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 132 | 20231019 | 164100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 133 | 20231019 | 164000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 134 | 20231019 | 163900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 135 | 20231019 | 163800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 136 | 20231019 | 163700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 137 | 20231019 | 163600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 138 | 20231019 | 163500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 139 | 20231019 | 163400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 140 | 20231019 | 163300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 141 | 20231019 | 163200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 142 | 20231019 | 163100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 143 | 20231019 | 163000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 144 | 20231019 | 162900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 145 | 20231019 | 162800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 146 | 20231019 | 162700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 147 | 20231019 | 162600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 148 | 20231019 | 162500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 149 | 20231019 | 162400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 150 | 20231019 | 162300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 151 | 20231019 | 162200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 152 | 20231019 | 162100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 153 | 20231019 | 162000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 154 | 20231019 | 161900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 155 | 20231019 | 161800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 156 | 20231019 | 161700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 157 | 20231019 | 161600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 158 | 20231019 | 161500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 159 | 20231019 | 161400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 160 | 20231019 | 161300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 161 | 20231019 | 161200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 162 | 20231019 | 161100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 163 | 20231019 | 161000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 164 | 20231019 | 160900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 165 | 20231019 | 160800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 166 | 20231019 | 160700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 167 | 20231019 | 160600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 168 | 20231019 | 160500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 169 | 20231019 | 160400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 170 | 20231019 | 160300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 171 | 20231019 | 160200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 172 | 20231019 | 160100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 173 | 20231019 | 160000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 174 | 20231019 | 155900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 175 | 20231019 | 155800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 176 | 20231019 | 155700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 177 | 20231019 | 155600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 178 | 20231019 | 155500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 179 | 20231019 | 155400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 180 | 20231019 | 155300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 181 | 20231019 | 155200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 182 | 20231019 | 155100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 183 | 20231019 | 155000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 184 | 20231019 | 154900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 185 | 20231019 | 154800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 186 | 20231019 | 154700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 187 | 20231019 | 154600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 188 | 20231019 | 154500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 189 | 20231019 | 154400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 190 | 20231019 | 154300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 191 | 20231019 | 154200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 192 | 20231019 | 154100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 193 | 20231019 | 154000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 194 | 20231019 | 153900 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 195 | 20231019 | 153800 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 196 | 20231019 | 153700 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 197 | 20231019 | 153600 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 198 | 20231019 | 153500 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 199 | 20231019 | 153400 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 200 | 20231019 | 153300 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 201 | 20231019 | 153200 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 202 | 20231019 | 153100 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 0 |
| 203 | 20231019 | 153000 | 17955665800 | 71700 | 71700 | 71700 | 71700 | 8999 |
| 204 | 20231019 | 152900 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 205 | 20231019 | 152800 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 206 | 20231019 | 152700 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 207 | 20231019 | 152600 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 208 | 20231019 | 152500 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 209 | 20231019 | 152400 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 210 | 20231019 | 152300 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 211 | 20231019 | 152200 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 212 | 20231019 | 152100 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 213 | 20231019 | 152000 | 17310437500 | 71700 | 71700 | 71700 | 71700 | 0 |
| 214 | 20231019 | 151900 | 17310437500 | 71700 | 71700 | 71700 | 71500 | 404 |
| 215 | 20231019 | 151800 | 17281495600 | 71700 | 71400 | 71700 | 71400 | 381 |
| 216 | 20231019 | 151700 | 17254244000 | 71500 | 71500 | 71600 | 71400 | 399 |
| 217 | 20231019 | 151600 | 17225721800 | 71500 | 71500 | 71600 | 71400 | 814 |
| 218 | 20231019 | 151500 | 17167546600 | 71500 | 71400 | 71500 | 71400 | 2385 |
| 219 | 20231019 | 151400 | 16997053400 | 71500 | 71400 | 71500 | 71400 | 1512 |
| 220 | 20231019 | 151300 | 16889062100 | 71400 | 71400 | 71500 | 71400 | 624 |
| 221 | 20231019 | 151200 | 16844505100 | 71500 | 71500 | 71600 | 71400 | 549 |
| 222 | 20231019 | 151100 | 16805273300 | 71500 | 71500 | 71600 | 71500 | 420 |
| 223 | 20231019 | 151000 | 16775240800 | 71500 | 71500 | 71600 | 71500 | 517 |
| 224 | 20231019 | 150900 | 16738271000 | 71500 | 71500 | 71600 | 71500 | 306 |
| 225 | 20231019 | 150800 | 16716389300 | 71600 | 71500 | 71600 | 71400 | 1570 |
| 226 | 20231019 | 150700 | 16604130200 | 71600 | 71600 | 71600 | 71500 | 1301 |
| 227 | 20231019 | 150600 | 16511072600 | 71600 | 71600 | 71700 | 71500 | 645 |
| 228 | 20231019 | 150500 | 16464890800 | 71600 | 71600 | 71700 | 71600 | 363 |
| 229 | 20231019 | 150400 | 16438896500 | 71700 | 71600 | 71700 | 71600 | 419 |
| 230 | 20231019 | 150300 | 16408893000 | 71600 | 71700 | 71700 | 71600 | 869 |
| 231 | 20231019 | 150200 | 16346606400 | 71600 | 71600 | 71700 | 71600 | 356 |
| 232 | 20231019 | 150100 | 16321114000 | 71600 | 71700 | 71800 | 71500 | 989 |
| 233 | 20231019 | 150000 | 16250293100 | 71800 | 71800 | 71800 | 71700 | 870 |
| 234 | 20231019 | 145900 | 16187909300 | 71800 | 71700 | 71800 | 71700 | 376 |
| 235 | 20231019 | 145800 | 16160937400 | 71700 | 71800 | 71900 | 71700 | 427 |
| 236 | 20231019 | 145700 | 16130277200 | 71900 | 71400 | 71900 | 71400 | 3052 |
| 237 | 20231019 | 145600 | 15911735900 | 71400 | 71500 | 71600 | 71400 | 423 |
| 238 | 20231019 | 145500 | 15881502800 | 71500 | 71600 | 71600 | 71500 | 447 |
| 239 | 20231019 | 145400 | 15849539700 | 71500 | 71600 | 71600 | 71500 | 847 |
| 240 | 20231019 | 145300 | 15788975200 | 71500 | 71500 | 71600 | 71500 | 186 |
| 241 | 20231019 | 145200 | 15775672300 | 71500 | 71600 | 71700 | 71500 | 890 |
| 242 | 20231019 | 145100 | 15711960700 | 71600 | 71500 | 71600 | 71500 | 1020 |
| 243 | 20231019 | 145000 | 15639003600 | 71600 | 71300 | 71600 | 71300 | 2121 |
| 244 | 20231019 | 144900 | 15487447600 | 71200 | 71400 | 71400 | 71200 | 1589 |
| 245 | 20231019 | 144800 | 15374164800 | 71400 | 71400 | 71400 | 71200 | 1304 |
| 246 | 20231019 | 144700 | 15281195300 | 71300 | 71400 | 71400 | 71300 | 677 |
| 247 | 20231019 | 144600 | 15232922200 | 71300 | 71400 | 71400 | 71300 | 902 |
| 248 | 20231019 | 144500 | 15168601700 | 71300 | 71400 | 71400 | 71300 | 428 |
| 249 | 20231019 | 144400 | 15138074400 | 71300 | 71400 | 71400 | 71300 | 700 |
| 250 | 20231019 | 144300 | 15088162700 | 71400 | 71300 | 71400 | 71300 | 290 |
| 251 | 20231019 | 144200 | 15067483600 | 71300 | 71400 | 71500 | 71300 | 386 |
| 252 | 20231019 | 144100 | 15039941000 | 71400 | 71400 | 71500 | 71400 | 373 |
| 253 | 20231019 | 144000 | 15013296800 | 71400 | 71400 | 71500 | 71400 | 374 |
| 254 | 20231019 | 143900 | 14986590500 | 71400 | 71300 | 71500 | 71300 | 770 |
| 255 | 20231019 | 143800 | 14931614000 | 71300 | 71400 | 71500 | 71300 | 666 |
| 256 | 20231019 | 143700 | 14884074700 | 71400 | 71400 | 71500 | 71400 | 355 |
| 257 | 20231019 | 143600 | 14858725100 | 71400 | 71400 | 71500 | 71400 | 399 |
| 258 | 20231019 | 143500 | 14830228600 | 71400 | 71500 | 71600 | 71400 | 740 |
| 259 | 20231019 | 143400 | 14777336200 | 71400 | 71600 | 71600 | 71300 | 1019 |
| 260 | 20231019 | 143300 | 14704483300 | 71600 | 71300 | 71600 | 71300 | 1935 |
| 261 | 20231019 | 143200 | 14566317900 | 71300 | 71400 | 71400 | 71300 | 609 |
| 262 | 20231019 | 143100 | 14522848800 | 71400 | 71400 | 71500 | 71400 | 342 |
| 263 | 20231019 | 143000 | 14498429900 | 71500 | 71400 | 71500 | 71400 | 572 |
| 264 | 20231019 | 142900 | 14457586600 | 71400 | 71400 | 71500 | 71400 | 232 |
| 265 | 20231019 | 142800 | 14441021300 | 71400 | 71400 | 71500 | 71400 | 624 |
| 266 | 20231019 | 142700 | 14396466200 | 71500 | 71500 | 71600 | 71400 | 442 |
| 267 | 20231019 | 142600 | 14364872600 | 71500 | 71400 | 71600 | 71300 | 3896 |
| 268 | 20231019 | 142500 | 14086345600 | 71300 | 71400 | 71500 | 71300 | 380 |
| 269 | 20231019 | 142400 | 14059216500 | 71500 | 71500 | 71500 | 71400 | 696 |
| 270 | 20231019 | 142300 | 14009521100 | 71400 | 71400 | 71500 | 71400 | 344 |
| 271 | 20231019 | 142200 | 13984957200 | 71400 | 71400 | 71500 | 71400 | 397 |
| 272 | 20231019 | 142100 | 13956610200 | 71500 | 71500 | 71600 | 71400 | 709 |
| 273 | 20231019 | 142000 | 13905926900 | 71500 | 71500 | 71600 | 71500 | 534 |
| 274 | 20231019 | 141900 | 13867736700 | 71500 | 71500 | 71700 | 71500 | 481 |
| 275 | 20231019 | 141800 | 13833318300 | 71500 | 71600 | 71700 | 71500 | 661 |
| 276 | 20231019 | 141700 | 13785989100 | 71600 | 71600 | 71700 | 71500 | 1288 |
| 277 | 20231019 | 141600 | 13693769000 | 71600 | 71600 | 71700 | 71600 | 613 |
| 278 | 20231019 | 141500 | 13649847400 | 71600 | 71800 | 71900 | 71600 | 385 |
| 279 | 20231019 | 141400 | 13622228800 | 71900 | 71800 | 71900 | 71800 | 428 |
| 280 | 20231019 | 141300 | 13591494300 | 71800 | 71700 | 71900 | 71700 | 1061 |
| 281 | 20231019 | 141200 | 13515367400 | 71700 | 71600 | 71700 | 71600 | 548 |
| 282 | 20231019 | 141100 | 13476091300 | 71600 | 71600 | 71700 | 71600 | 383 |
| 283 | 20231019 | 141000 | 13448651000 | 71600 | 71700 | 71700 | 71600 | 422 |
| 284 | 20231019 | 140900 | 13418399800 | 71800 | 71700 | 71800 | 71700 | 76 |
| 285 | 20231019 | 140800 | 13412949900 | 71700 | 71700 | 71800 | 71700 | 767 |
| 286 | 20231019 | 140700 | 13357901700 | 71700 | 71700 | 71800 | 71700 | 263 |
| 287 | 20231019 | 140600 | 13339043800 | 71600 | 71500 | 71700 | 71500 | 1628 |
| 288 | 20231019 | 140500 | 13222461300 | 71600 | 71700 | 71700 | 71500 | 857 |
| 289 | 20231019 | 140400 | 13161112800 | 71700 | 71600 | 71700 | 71600 | 431 |
| 290 | 20231019 | 140300 | 13130236800 | 71700 | 71600 | 71700 | 71600 | 265 |
| 291 | 20231019 | 140200 | 13111260000 | 71700 | 71500 | 71700 | 71400 | 3450 |
| 292 | 20231019 | 140100 | 12864331900 | 71400 | 71500 | 71500 | 71400 | 588 |
| 293 | 20231019 | 140000 | 12822314700 | 71500 | 71500 | 71600 | 71400 | 212 |
| 294 | 20231019 | 135900 | 12807156500 | 71500 | 71500 | 71600 | 71500 | 710 |
| 295 | 20231019 | 135800 | 12756349900 | 71500 | 71600 | 71600 | 71500 | 54 |
| 296 | 20231019 | 135700 | 12752487900 | 71500 | 71500 | 71600 | 71500 | 105 |
| 297 | 20231019 | 135600 | 12744978700 | 71600 | 71500 | 71600 | 71500 | 382 |
| 298 | 20231019 | 135500 | 12717654700 | 71500 | 71600 | 71600 | 71500 | 291 |
| 299 | 20231019 | 135400 | 12696831800 | 71500 | 71600 | 71600 | 71500 | 361 |
| 300 | 20231019 | 135300 | 12671000200 | 71600 | 71600 | 71600 | 71500 | 193 |
| 301 | 20231019 | 135200 | 12657196400 | 71600 | 71600 | 71600 | 71500 | 242 |
| 302 | 20231019 | 135100 | 12639879100 | 71500 | 71600 | 71600 | 71500 | 246 |
| 303 | 20231019 | 135000 | 12622287500 | 71600 | 71500 | 71600 | 71500 | 2297 |
| 304 | 20231019 | 134900 | 12457990600 | 71400 | 71500 | 71500 | 71400 | 210 |
| 305 | 20231019 | 134800 | 12442995000 | 71400 | 71400 | 71500 | 71300 | 945 |
| 306 | 20231019 | 134700 | 12375550700 | 71300 | 71300 | 71400 | 71300 | 90 |
| 307 | 20231019 | 134600 | 12369133600 | 71300 | 71200 | 71400 | 71200 | 1066 |
| 308 | 20231019 | 134500 | 12293139900 | 71200 | 71400 | 71400 | 71200 | 1768 |
| 309 | 20231019 | 134400 | 12167082900 | 71300 | 71400 | 71400 | 71300 | 155 |
| 310 | 20231019 | 134300 | 12156027200 | 71300 | 71400 | 71400 | 71300 | 234 |
| 311 | 20231019 | 134200 | 12139341200 | 71300 | 71400 | 71400 | 71300 | 131 |
| 312 | 20231019 | 134100 | 12130000000 | 71400 | 71400 | 71400 | 71300 | 223 |
| 313 | 20231019 | 134000 | 12114097400 | 71400 | 71300 | 71400 | 71300 | 325 |
| 314 | 20231019 | 133900 | 12090912400 | 71400 | 71400 | 71500 | 71300 | 629 |
| 315 | 20231019 | 133800 | 12046022500 | 71300 | 71500 | 71500 | 71300 | 716 |
| 316 | 20231019 | 133700 | 11994917300 | 71400 | 71400 | 71500 | 71300 | 843 |
| 317 | 20231019 | 133600 | 11934732500 | 71400 | 71400 | 71500 | 71300 | 742 |
| 318 | 20231019 | 133500 | 11881747700 | 71400 | 71500 | 71500 | 71300 | 1584 |
| 319 | 20231019 | 133400 | 11768561100 | 71400 | 71400 | 71500 | 71400 | 385 |
| 320 | 20231019 | 133300 | 11741070500 | 71400 | 71400 | 71400 | 71400 | 211 |
| 321 | 20231019 | 133200 | 11726005100 | 71400 | 71500 | 71500 | 71400 | 313 |
| 322 | 20231019 | 133100 | 11703654600 | 71400 | 71400 | 71500 | 71400 | 250 |
| 323 | 20231019 | 133000 | 11685803600 | 71400 | 71300 | 71400 | 71300 | 3151 |
| 324 | 20231019 | 132900 | 11460934300 | 71300 | 71300 | 71400 | 71300 | 870 |
| 325 | 20231019 | 132800 | 11398902500 | 71300 | 71300 | 71400 | 71300 | 496 |
| 326 | 20231019 | 132700 | 11363520400 | 71300 | 71300 | 71400 | 71300 | 231 |
| 327 | 20231019 | 132600 | 11347048000 | 71400 | 71300 | 71400 | 71300 | 133 |
| 328 | 20231019 | 132500 | 11337564800 | 71300 | 71400 | 71400 | 71300 | 313 |
| 329 | 20231019 | 132400 | 11315235900 | 71300 | 71300 | 71400 | 71300 | 105 |
| 330 | 20231019 | 132300 | 11307748900 | 71300 | 71400 | 71400 | 71300 | 102 |
| 331 | 20231019 | 132200 | 11300473400 | 71300 | 71400 | 71500 | 71300 | 293 |
| 332 | 20231019 | 132100 | 11279555700 | 71400 | 71400 | 71500 | 71400 | 249 |
| 333 | 20231019 | 132000 | 11261771500 | 71400 | 71400 | 71500 | 71400 | 425 |
| 334 | 20231019 | 131900 | 11231425100 | 71400 | 71400 | 71500 | 71400 | 154 |
| 335 | 20231019 | 131800 | 11220427400 | 71500 | 71500 | 71500 | 71400 | 233 |
| 336 | 20231019 | 131700 | 11203790000 | 71500 | 71500 | 71500 | 71400 | 274 |
| 337 | 20231019 | 131600 | 11184214900 | 71400 | 71400 | 71500 | 71400 | 199 |
| 338 | 20231019 | 131500 | 11170006100 | 71500 | 71400 | 71500 | 71400 | 190 |
| 339 | 20231019 | 131400 | 11156439100 | 71400 | 71500 | 71500 | 71400 | 308 |
| 340 | 20231019 | 131300 | 11134423100 | 71500 | 71600 | 71600 | 71500 | 253 |
| 341 | 20231019 | 131200 | 11116331600 | 71600 | 71600 | 71600 | 71500 | 63 |
| 342 | 20231019 | 131100 | 11111825100 | 71500 | 71500 | 71600 | 71500 | 211 |
| 343 | 20231019 | 131000 | 11096737900 | 71500 | 71700 | 71700 | 71500 | 211 |
| 344 | 20231019 | 130900 | 11081630600 | 71700 | 71600 | 71700 | 71600 | 230 |
| 345 | 20231019 | 130800 | 11065162400 | 71600 | 71600 | 71700 | 71600 | 178 |
| 346 | 20231019 | 130700 | 11052415400 | 71600 | 71600 | 71700 | 71600 | 346 |
| 347 | 20231019 | 130600 | 11027641600 | 71600 | 71600 | 71700 | 71600 | 480 |
| 348 | 20231019 | 130500 | 10993272900 | 71700 | 71700 | 71700 | 71600 | 154 |
| 349 | 20231019 | 130400 | 10982244300 | 71600 | 71600 | 71700 | 71600 | 238 |
| 350 | 20231019 | 130300 | 10965202500 | 71700 | 71700 | 71700 | 71600 | 198 |
| 351 | 20231019 | 130200 | 10951016600 | 71600 | 71500 | 71700 | 71500 | 530 |
| 352 | 20231019 | 130100 | 10913095500 | 71400 | 71400 | 71500 | 71400 | 809 |
| 353 | 20231019 | 130000 | 10855265300 | 71500 | 71600 | 71600 | 71500 | 384 |
| 354 | 20231019 | 125900 | 10827807600 | 71600 | 71500 | 71600 | 71500 | 221 |
| 355 | 20231019 | 125800 | 10811999600 | 71500 | 71600 | 71600 | 71500 | 350 |
| 356 | 20231019 | 125700 | 10786956800 | 71600 | 71600 | 71600 | 71500 | 354 |
| 357 | 20231019 | 125600 | 10761627500 | 71600 | 71600 | 71600 | 71500 | 146 |
| 358 | 20231019 | 125500 | 10751186700 | 71500 | 71600 | 71600 | 71500 | 617 |
| 359 | 20231019 | 125400 | 10707028800 | 71600 | 71500 | 71600 | 71500 | 949 |
| 360 | 20231019 | 125300 | 10639092000 | 71600 | 71500 | 71600 | 71500 | 473 |
| 361 | 20231019 | 125200 | 10605268900 | 71500 | 71500 | 71600 | 71500 | 190 |
| 362 | 20231019 | 125100 | 10591680900 | 71600 | 71600 | 71600 | 71500 | 88 |
| 363 | 20231019 | 125000 | 10585388100 | 71500 | 71500 | 71600 | 71500 | 175 |
| 364 | 20231019 | 124900 | 10572872400 | 71500 | 71600 | 71600 | 71500 | 205 |
| 365 | 20231019 | 124800 | 10558212400 | 71600 | 71600 | 71600 | 71500 | 774 |
| 366 | 20231019 | 124700 | 10502811300 | 71500 | 71600 | 71600 | 71500 | 438 |
| 367 | 20231019 | 124600 | 10471494200 | 71500 | 71500 | 71600 | 71500 | 353 |
| 368 | 20231019 | 124500 | 10446254300 | 71500 | 71500 | 71600 | 71500 | 184 |
| 369 | 20231019 | 124400 | 10433093500 | 71500 | 71600 | 71600 | 71500 | 191 |
| 370 | 20231019 | 124300 | 10419435600 | 71500 | 71500 | 71600 | 71500 | 185 |
| 371 | 20231019 | 124200 | 10406206600 | 71600 | 71600 | 71600 | 71500 | 197 |
| 372 | 20231019 | 124100 | 10392116700 | 71600 | 71700 | 71700 | 71500 | 407 |
| 373 | 20231019 | 124000 | 10362991300 | 71700 | 71500 | 71700 | 71400 | 944 |
| 374 | 20231019 | 123900 | 10295459100 | 71500 | 71400 | 71500 | 71400 | 113 |
| 375 | 20231019 | 123800 | 10287386600 | 71400 | 71400 | 71600 | 71400 | 433 |
| 376 | 20231019 | 123700 | 10256439000 | 71500 | 71600 | 71600 | 71400 | 194 |
| 377 | 20231019 | 123600 | 10242570000 | 71600 | 71300 | 71600 | 71300 | 761 |
| 378 | 20231019 | 123500 | 10188198200 | 71400 | 71400 | 71400 | 71300 | 386 |
| 379 | 20231019 | 123400 | 10160642800 | 71400 | 71400 | 71500 | 71400 | 255 |
| 380 | 20231019 | 123300 | 10142428800 | 71400 | 71400 | 71500 | 71400 | 284 |
| 381 | 20231019 | 123200 | 10122150300 | 71400 | 71600 | 71600 | 71400 | 323 |
| 382 | 20231019 | 123100 | 10099056000 | 71500 | 71600 | 71600 | 71500 | 168 |
| 383 | 20231019 | 123000 | 10087043500 | 71600 | 71500 | 71600 | 71500 | 165 |
| 384 | 20231019 | 122900 | 10075244300 | 71500 | 71600 | 71600 | 71500 | 180 |
| 385 | 20231019 | 122800 | 10062373500 | 71500 | 71300 | 71500 | 71300 | 840 |
| 386 | 20231019 | 122700 | 10002370000 | 71400 | 71300 | 71400 | 71300 | 138 |
| 387 | 20231019 | 122600 | 9992530100 | 71300 | 71400 | 71400 | 71300 | 386 |
| 388 | 20231019 | 122500 | 9964972200 | 71400 | 71300 | 71500 | 71300 | 1405 |
| 389 | 20231019 | 122400 | 9864671300 | 71300 | 71300 | 71400 | 71300 | 762 |
| 390 | 20231019 | 122300 | 9810338900 | 71400 | 71400 | 71500 | 71300 | 481 |
| 391 | 20231019 | 122200 | 9776013200 | 71400 | 71400 | 71500 | 71400 | 514 |
| 392 | 20231019 | 122100 | 9739313000 | 71400 | 71500 | 71500 | 71400 | 298 |
| 393 | 20231019 | 122000 | 9718030200 | 71500 | 71500 | 71600 | 71500 | 406 |
| 394 | 20231019 | 121900 | 9689001100 | 71600 | 71600 | 71600 | 71500 | 417 |
| 395 | 20231019 | 121800 | 9659178900 | 71600 | 71500 | 71600 | 71500 | 118 |
| 396 | 20231019 | 121700 | 9650740800 | 71500 | 71500 | 71600 | 71500 | 252 |
| 397 | 20231019 | 121600 | 9632722300 | 71600 | 71500 | 71600 | 71500 | 120 |
| 398 | 20231019 | 121500 | 9624139300 | 71600 | 71600 | 71600 | 71500 | 1278 |
| 399 | 20231019 | 121400 | 9532760500 | 71600 | 71600 | 71600 | 71500 | 209 |
| 400 | 20231019 | 121300 | 9517814900 | 71600 | 71500 | 71600 | 71500 | 282 |
| 401 | 20231019 | 121200 | 9497642900 | 71600 | 71500 | 71600 | 71500 | 294 |
| 402 | 20231019 | 121100 | 9476608100 | 71600 | 71500 | 71600 | 71500 | 65 |
| 403 | 20231019 | 121000 | 9471956000 | 71600 | 71600 | 71600 | 71500 | 538 |
| 404 | 20231019 | 120900 | 9433456700 | 71600 | 71600 | 71600 | 71500 | 1595 |
| 405 | 20231019 | 120800 | 9319270000 | 71600 | 71700 | 71700 | 71600 | 171 |
| 406 | 20231019 | 120700 | 9307024800 | 71600 | 71600 | 71700 | 71600 | 294 |
| 407 | 20231019 | 120600 | 9285964500 | 71700 | 71700 | 71700 | 71600 | 330 |
| 408 | 20231019 | 120500 | 9262308600 | 71700 | 71700 | 71800 | 71700 | 202 |
| 409 | 20231019 | 120400 | 9247823800 | 71700 | 71700 | 71800 | 71700 | 911 |
| 410 | 20231019 | 120300 | 9182504800 | 71600 | 71600 | 71700 | 71600 | 1100 |
| 411 | 20231019 | 120200 | 9103701100 | 71700 | 71700 | 71800 | 71600 | 804 |
| 412 | 20231019 | 120100 | 9046054100 | 71800 | 71800 | 71800 | 71700 | 233 |
| 413 | 20231019 | 120000 | 9029345900 | 71800 | 71700 | 71800 | 71700 | 181 |
| 414 | 20231019 | 115900 | 9016366400 | 71700 | 71800 | 71800 | 71700 | 219 |
| 415 | 20231019 | 115800 | 9000658100 | 71700 | 71800 | 71800 | 71700 | 358 |
| 416 | 20231019 | 115700 | 8974976400 | 71800 | 71800 | 71800 | 71700 | 622 |
| 417 | 20231019 | 115600 | 8930348400 | 71800 | 71800 | 71900 | 71700 | 428 |
| 418 | 20231019 | 115500 | 8899618600 | 71800 | 71800 | 71900 | 71800 | 67 |
| 419 | 20231019 | 115400 | 8894805900 | 71900 | 71800 | 71900 | 71800 | 106 |
| 420 | 20231019 | 115300 | 8887191000 | 71900 | 71800 | 71900 | 71800 | 67 |
| 421 | 20231019 | 115200 | 8882377800 | 71800 | 71800 | 71900 | 71800 | 98 |
| 422 | 20231019 | 115100 | 8875339500 | 71800 | 71800 | 71900 | 71700 | 364 |
| 423 | 20231019 | 115000 | 8849203800 | 71700 | 71800 | 71900 | 71700 | 1111 |
| 424 | 20231019 | 114900 | 8769432400 | 71900 | 71800 | 71900 | 71800 | 86 |
| 425 | 20231019 | 114800 | 8763256900 | 71900 | 71900 | 71900 | 71800 | 207 |
| 426 | 20231019 | 114700 | 8748388800 | 71800 | 71800 | 71900 | 71800 | 216 |
| 427 | 20231019 | 114600 | 8732866500 | 71800 | 71900 | 71900 | 71800 | 100 |
| 428 | 20231019 | 114500 | 8725680400 | 71800 | 71800 | 71900 | 71800 | 198 |
| 429 | 20231019 | 114400 | 8711450800 | 71800 | 71800 | 71900 | 71800 | 234 |
| 430 | 20231019 | 114300 | 8694646000 | 71800 | 71900 | 71900 | 71800 | 77 |
| 431 | 20231019 | 114200 | 8689114100 | 71800 | 71800 | 71900 | 71800 | 441 |
| 432 | 20231019 | 114100 | 8657449700 | 71800 | 71700 | 71800 | 71700 | 195 |
| 433 | 20231019 | 114000 | 8643452000 | 71800 | 71800 | 71800 | 71700 | 123 |
| 434 | 20231019 | 113900 | 8634628400 | 71800 | 71800 | 71800 | 71700 | 568 |
| 435 | 20231019 | 113800 | 8593848400 | 71800 | 71700 | 71800 | 71700 | 97 |
| 436 | 20231019 | 113700 | 8586892700 | 71800 | 71800 | 71800 | 71700 | 128 |
| 437 | 20231019 | 113600 | 8577713400 | 71700 | 71800 | 71800 | 71700 | 138 |
| 438 | 20231019 | 113500 | 8567814500 | 71700 | 71700 | 71800 | 71700 | 175 |
| 439 | 20231019 | 113400 | 8555266800 | 71800 | 71700 | 71800 | 71700 | 70 |
| 440 | 20231019 | 113300 | 8550245900 | 71700 | 71800 | 71800 | 71700 | 110 |
| 441 | 20231019 | 113200 | 8542353700 | 71700 | 71700 | 71800 | 71700 | 69 |
| 442 | 20231019 | 113100 | 8537402600 | 71700 | 71800 | 71900 | 71700 | 332 |
| 443 | 20231019 | 113000 | 8513582400 | 71700 | 71800 | 71800 | 71700 | 619 |
| 444 | 20231019 | 112900 | 8469139600 | 71700 | 71800 | 71800 | 71700 | 534 |
| 445 | 20231019 | 112800 | 8430804300 | 71800 | 71800 | 71900 | 71800 | 124 |
| 446 | 20231019 | 112700 | 8421900900 | 71900 | 71800 | 71900 | 71800 | 156 |
| 447 | 20231019 | 112600 | 8410686200 | 71900 | 71900 | 71900 | 71800 | 50 |
| 448 | 20231019 | 112500 | 8407092300 | 71800 | 71900 | 71900 | 71800 | 195 |
| 449 | 20231019 | 112400 | 8393076200 | 71900 | 71900 | 71900 | 71800 | 185 |
| 450 | 20231019 | 112300 | 8379779700 | 71900 | 71900 | 72000 | 71800 | 320 |
| 451 | 20231019 | 112200 | 8356770100 | 71900 | 72000 | 72000 | 71800 | 274 |
| 452 | 20231019 | 112100 | 8337069700 | 72000 | 72000 | 72000 | 71900 | 64 |
| 453 | 20231019 | 112000 | 8332463700 | 72000 | 72100 | 72100 | 71900 | 208 |
| 454 | 20231019 | 111900 | 8317503200 | 72000 | 72100 | 72100 | 71800 | 860 |
| 455 | 20231019 | 111800 | 8255615600 | 72100 | 72000 | 72100 | 72000 | 7 |
| 456 | 20231019 | 111700 | 8255111200 | 72100 | 72100 | 72100 | 72000 | 77 |
| 457 | 20231019 | 111600 | 8249565300 | 72100 | 72100 | 72100 | 71900 | 517 |
| 458 | 20231019 | 111500 | 8212339500 | 72000 | 72100 | 72100 | 72000 | 93 |
| 459 | 20231019 | 111400 | 8205641000 | 72100 | 72100 | 72200 | 72000 | 221 |
| 460 | 20231019 | 111300 | 8189708000 | 72100 | 72200 | 72300 | 72100 | 223 |
| 461 | 20231019 | 111200 | 8173615300 | 72200 | 72300 | 72300 | 72200 | 124 |
| 462 | 20231019 | 111100 | 8164653900 | 72200 | 72300 | 72300 | 72200 | 131 |
| 463 | 20231019 | 111000 | 8155188400 | 72300 | 72300 | 72300 | 72200 | 155 |
| 464 | 20231019 | 110900 | 8143991300 | 72300 | 72100 | 72300 | 72100 | 373 |
| 465 | 20231019 | 110800 | 8117062900 | 72100 | 72200 | 72200 | 72100 | 131 |
| 466 | 20231019 | 110700 | 8107611600 | 72200 | 72100 | 72200 | 72000 | 457 |
| 467 | 20231019 | 110600 | 8074646100 | 72100 | 72000 | 72100 | 72000 | 82 |
| 468 | 20231019 | 110500 | 8068740300 | 72100 | 72100 | 72100 | 72000 | 88 |
| 469 | 20231019 | 110400 | 8062402700 | 72000 | 72100 | 72100 | 72000 | 123 |
| 470 | 20231019 | 110300 | 8053543900 | 72100 | 72000 | 72100 | 72000 | 399 |
| 471 | 20231019 | 110200 | 8024786300 | 72000 | 71900 | 72000 | 71900 | 571 |
| 472 | 20231019 | 110100 | 7983677700 | 71900 | 72000 | 72000 | 71900 | 133 |
| 473 | 20231019 | 110000 | 7974113200 | 72000 | 72000 | 72000 | 71900 | 56 |
| 474 | 20231019 | 105900 | 7970086000 | 71900 | 72000 | 72100 | 71900 | 403 |
| 475 | 20231019 | 105800 | 7941085200 | 71900 | 71900 | 72100 | 71900 | 818 |
| 476 | 20231019 | 105700 | 7882212500 | 72000 | 71900 | 72000 | 71800 | 337 |
| 477 | 20231019 | 105600 | 7857981400 | 71900 | 71800 | 71900 | 71800 | 544 |
| 478 | 20231019 | 105500 | 7818877400 | 71900 | 71900 | 72000 | 71700 | 2366 |
| 479 | 20231019 | 105400 | 7648969700 | 72000 | 72000 | 72000 | 71900 | 224 |
| 480 | 20231019 | 105300 | 7632861700 | 72000 | 71900 | 72000 | 71900 | 223 |
| 481 | 20231019 | 105200 | 7616827800 | 71900 | 72000 | 72000 | 71900 | 695 |
| 482 | 20231019 | 105100 | 7566796100 | 72000 | 72000 | 72000 | 71900 | 278 |
| 483 | 20231019 | 105000 | 7546806600 | 72000 | 72100 | 72100 | 71900 | 768 |
| 484 | 20231019 | 104900 | 7491520700 | 72000 | 72000 | 72100 | 72000 | 1060 |
| 485 | 20231019 | 104800 | 7415200200 | 72100 | 72100 | 72200 | 72000 | 443 |
| 486 | 20231019 | 104700 | 7383272500 | 72200 | 72200 | 72200 | 72100 | 277 |
| 487 | 20231019 | 104600 | 7363297600 | 72200 | 72200 | 72300 | 72100 | 283 |
| 488 | 20231019 | 104500 | 7342877200 | 72200 | 72200 | 72300 | 72100 | 611 |
| 489 | 20231019 | 104400 | 7298768200 | 72300 | 72300 | 72300 | 72200 | 367 |
| 490 | 20231019 | 104300 | 7272250500 | 72300 | 72300 | 72400 | 72200 | 473 |
| 491 | 20231019 | 104200 | 7238061400 | 72200 | 72200 | 72300 | 72200 | 370 |
| 492 | 20231019 | 104100 | 7211346500 | 72300 | 72200 | 72300 | 72200 | 916 |
| 493 | 20231019 | 104000 | 7145134100 | 72300 | 72400 | 72500 | 72200 | 799 |
| 494 | 20231019 | 103900 | 7087334700 | 72400 | 72600 | 72600 | 72400 | 650 |
| 495 | 20231019 | 103800 | 7040211400 | 72600 | 72500 | 72600 | 72500 | 179 |
| 496 | 20231019 | 103700 | 7027231500 | 72500 | 72500 | 72600 | 72400 | 430 |
| 497 | 20231019 | 103600 | 6996068600 | 72500 | 72500 | 72600 | 72400 | 392 |
| 498 | 20231019 | 103500 | 6967644200 | 72500 | 72500 | 72600 | 72500 | 330 |
| 499 | 20231019 | 103400 | 6943718500 | 72500 | 72600 | 72600 | 72500 | 340 |
| 500 | 20231019 | 103300 | 6919068300 | 72500 | 72600 | 72600 | 72500 | 313 |
| 501 | 20231019 | 103200 | 6896375700 | 72500 | 72600 | 72700 | 72500 | 218 |
| 502 | 20231019 | 103100 | 6880553300 | 72600 | 72600 | 72700 | 72500 | 499 |
| 503 | 20231019 | 103000 | 6844334000 | 72600 | 72600 | 72800 | 72500 | 209 |
| 504 | 20231019 | 102900 | 6829153700 | 72600 | 72600 | 72600 | 72500 | 255 |
| 505 | 20231019 | 102800 | 6810665000 | 72500 | 72800 | 72800 | 72400 | 673 |
| 506 | 20231019 | 102700 | 6761780000 | 72800 | 72500 | 72800 | 72500 | 460 |
| 507 | 20231019 | 102600 | 6728398500 | 72500 | 72500 | 72600 | 72400 | 299 |
| 508 | 20231019 | 102500 | 6706728000 | 72600 | 72300 | 72700 | 72300 | 1023 |
| 509 | 20231019 | 102400 | 6632504900 | 72500 | 72400 | 72500 | 72300 | 433 |
| 510 | 20231019 | 102300 | 6601156100 | 72400 | 72200 | 72400 | 72200 | 512 |
| 511 | 20231019 | 102200 | 6564107900 | 72300 | 72300 | 72400 | 72200 | 488 |
| 512 | 20231019 | 102100 | 6528840800 | 72400 | 72500 | 72500 | 72300 | 797 |
| 513 | 20231019 | 102000 | 6471090900 | 72500 | 72500 | 72600 | 72500 | 99 |
| 514 | 20231019 | 101900 | 6463911700 | 72600 | 72500 | 72600 | 72500 | 526 |
| 515 | 20231019 | 101800 | 6425767200 | 72500 | 72400 | 72500 | 72300 | 530 |
| 516 | 20231019 | 101700 | 6387411500 | 72400 | 72400 | 72400 | 72300 | 402 |
| 517 | 20231019 | 101600 | 6358330200 | 72400 | 72400 | 72400 | 72300 | 396 |
| 518 | 20231019 | 101500 | 6329682800 | 72400 | 72500 | 72600 | 72400 | 996 |
| 519 | 20231019 | 101400 | 6257489200 | 72600 | 72600 | 72600 | 72500 | 204 |
| 520 | 20231019 | 101300 | 6242697000 | 72600 | 72600 | 72600 | 72400 | 346 |
| 521 | 20231019 | 101200 | 6217612200 | 72600 | 72400 | 72600 | 72400 | 704 |
| 522 | 20231019 | 101100 | 6166533500 | 72400 | 72400 | 72500 | 72400 | 675 |
| 523 | 20231019 | 101000 | 6117662600 | 72500 | 72500 | 72500 | 72400 | 368 |
| 524 | 20231019 | 100900 | 6091002600 | 72400 | 72300 | 72400 | 72300 | 585 |
| 525 | 20231019 | 100800 | 6048663900 | 72300 | 72500 | 72500 | 72300 | 416 |
| 526 | 20231019 | 100700 | 6018531700 | 72500 | 72500 | 72600 | 72500 | 237 |
| 527 | 20231019 | 100600 | 6001347600 | 72500 | 72600 | 72700 | 72500 | 723 |
| 528 | 20231019 | 100500 | 5948885700 | 72700 | 72700 | 72700 | 72600 | 157 |
| 529 | 20231019 | 100400 | 5937480900 | 72700 | 72600 | 72700 | 72600 | 292 |
| 530 | 20231019 | 100300 | 5916275200 | 72600 | 72700 | 72700 | 72600 | 364 |
| 531 | 20231019 | 100200 | 5889841200 | 72700 | 72800 | 72900 | 72700 | 412 |
| 532 | 20231019 | 100100 | 5859852800 | 72900 | 72700 | 72900 | 72700 | 818 |
| 533 | 20231019 | 100000 | 5800265800 | 72700 | 72900 | 72900 | 72600 | 726 |
| 534 | 20231019 | 095900 | 5747489800 | 72800 | 72900 | 72900 | 72800 | 222 |
| 535 | 20231019 | 095800 | 5731327100 | 72800 | 72900 | 73000 | 72800 | 386 |
| 536 | 20231019 | 095700 | 5703198400 | 73000 | 73000 | 73000 | 72900 | 1095 |
| 537 | 20231019 | 095600 | 5623306100 | 73100 | 73000 | 73100 | 73000 | 526 |
| 538 | 20231019 | 095500 | 5584906100 | 73000 | 73300 | 73300 | 73000 | 1723 |
| 539 | 20231019 | 095400 | 5458976700 | 73300 | 73300 | 73300 | 73200 | 245 |
| 540 | 20231019 | 095300 | 5441031300 | 73300 | 73200 | 73300 | 73200 | 465 |
| 541 | 20231019 | 095200 | 5406967600 | 73200 | 73300 | 73300 | 73200 | 399 |
| 542 | 20231019 | 095100 | 5377745900 | 73400 | 73400 | 73500 | 73200 | 1162 |
| 543 | 20231019 | 095000 | 5292514800 | 73500 | 72800 | 73800 | 72800 | 8177 |
| 544 | 20231019 | 094900 | 4690510400 | 72700 | 72800 | 72800 | 72700 | 573 |
| 545 | 20231019 | 094800 | 4648851200 | 72800 | 72900 | 72900 | 72700 | 652 |
| 546 | 20231019 | 094700 | 4601405400 | 72900 | 73000 | 73000 | 72800 | 398 |
| 547 | 20231019 | 094600 | 4572387800 | 73000 | 72800 | 73100 | 72700 | 1405 |
| 548 | 20231019 | 094500 | 4469911600 | 72700 | 72900 | 72900 | 72700 | 713 |
| 549 | 20231019 | 094400 | 4417980600 | 73100 | 73100 | 73100 | 73000 | 217 |
| 550 | 20231019 | 094300 | 4402138900 | 73000 | 73100 | 73100 | 73000 | 1132 |
| 551 | 20231019 | 094200 | 4319408900 | 73000 | 73100 | 73200 | 73000 | 596 |
| 552 | 20231019 | 094100 | 4275845700 | 73200 | 73200 | 73300 | 73100 | 1263 |
| 553 | 20231019 | 094000 | 4183386900 | 73200 | 73100 | 73200 | 73000 | 2008 |
| 554 | 20231019 | 093900 | 4036592000 | 73100 | 73200 | 73400 | 73100 | 1072 |
| 555 | 20231019 | 093800 | 3958008900 | 73200 | 73000 | 73200 | 72900 | 903 |
| 556 | 20231019 | 093700 | 3892063600 | 72900 | 72900 | 73000 | 72900 | 433 |
| 557 | 20231019 | 093600 | 3860482900 | 72900 | 73000 | 73100 | 72900 | 274 |
| 558 | 20231019 | 093500 | 3840493200 | 73000 | 72900 | 73100 | 72900 | 855 |
| 559 | 20231019 | 093400 | 3778092500 | 72900 | 73100 | 73200 | 72900 | 570 |
| 560 | 20231019 | 093300 | 3736489700 | 73100 | 73100 | 73300 | 73000 | 1170 |
| 561 | 20231019 | 093200 | 3650881800 | 73100 | 73400 | 73400 | 73100 | 995 |
| 562 | 20231019 | 093100 | 3578077400 | 73400 | 73400 | 73400 | 73300 | 454 |
| 563 | 20231019 | 093000 | 3544798900 | 73400 | 73400 | 73500 | 73300 | 979 |
| 564 | 20231019 | 092900 | 3472939600 | 73400 | 73300 | 73500 | 73300 | 1072 |
| 565 | 20231019 | 092800 | 3394286000 | 73400 | 73600 | 73600 | 73300 | 1088 |
| 566 | 20231019 | 092700 | 3314348800 | 73600 | 73600 | 73600 | 73300 | 2126 |
| 567 | 20231019 | 092600 | 3158016900 | 73600 | 73700 | 73800 | 73200 | 2330 |
| 568 | 20231019 | 092500 | 2986398900 | 73700 | 73500 | 73700 | 73500 | 1040 |
| 569 | 20231019 | 092400 | 2909924800 | 73500 | 73700 | 73700 | 73500 | 709 |
| 570 | 20231019 | 092300 | 2857741600 | 73700 | 73600 | 73700 | 73400 | 2216 |
| 571 | 20231019 | 092200 | 2694628300 | 73600 | 73700 | 73800 | 73600 | 2124 |
| 572 | 20231019 | 092100 | 2538138400 | 73800 | 73800 | 73800 | 73700 | 13 |
| 573 | 20231019 | 092000 | 2537179200 | 73800 | 74000 | 74100 | 73700 | 1890 |
| 574 | 20231019 | 091900 | 2397337600 | 74000 | 73800 | 74000 | 73700 | 3230 |
| 575 | 20231019 | 091800 | 2158637700 | 73800 | 73500 | 73800 | 73300 | 1579 |
| 576 | 20231019 | 091700 | 2042450200 | 73500 | 73700 | 73700 | 73500 | 498 |
| 577 | 20231019 | 091600 | 2005798100 | 73700 | 73300 | 74000 | 73300 | 2641 |
| 578 | 20231019 | 091500 | 1811215800 | 73300 | 73300 | 73600 | 73100 | 1511 |
| 579 | 20231019 | 091400 | 1700432700 | 73100 | 72700 | 73500 | 72700 | 2321 |
| 580 | 20231019 | 091300 | 1531025500 | 72700 | 72600 | 72700 | 72600 | 1568 |
| 581 | 20231019 | 091200 | 1417064400 | 72700 | 72300 | 72700 | 72300 | 2020 |
| 582 | 20231019 | 091100 | 1270622000 | 72300 | 72300 | 72300 | 72100 | 1032 |
| 583 | 20231019 | 091000 | 1196132400 | 72400 | 72200 | 72400 | 72200 | 971 |
| 584 | 20231019 | 090900 | 1125942300 | 72200 | 71900 | 72300 | 71800 | 1297 |
| 585 | 20231019 | 090800 | 1032575400 | 71900 | 72000 | 72100 | 71900 | 2089 |
| 586 | 20231019 | 090700 | 882155200 | 72100 | 72000 | 72400 | 71800 | 1428 |
| 587 | 20231019 | 090600 | 779378900 | 71900 | 72200 | 72200 | 71800 | 2957 |
| 588 | 20231019 | 090500 | 566559700 | 72200 | 72100 | 72200 | 72000 | 1503 |
| 589 | 20231019 | 090400 | 458246600 | 72200 | 72400 | 72400 | 72100 | 593 |
| 590 | 20231019 | 090300 | 415422300 | 72400 | 72100 | 72400 | 72100 | 828 |
| 591 | 20231019 | 090200 | 355553400 | 72100 | 72000 | 72300 | 72000 | 1192 |
| 592 | 20231019 | 090100 | 269634600 | 71900 | 71700 | 72800 | 71700 | 1195 |
| 593 | 20231019 | 090000 | 183550400 | 71700 | 71800 | 71800 | 71600 | 2450 |