33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 3 | 20231020 | 190100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 4 | 20231020 | 190000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 5 | 20231020 | 185900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 6 | 20231020 | 185800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 7 | 20231020 | 185700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 8 | 20231020 | 185600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 9 | 20231020 | 185500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 10 | 20231020 | 185400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 11 | 20231020 | 185300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 12 | 20231020 | 185200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 13 | 20231020 | 185100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 14 | 20231020 | 185000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 15 | 20231020 | 184900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 16 | 20231020 | 184800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 17 | 20231020 | 184700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 18 | 20231020 | 184600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 19 | 20231020 | 184500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 20 | 20231020 | 184400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 21 | 20231020 | 184300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 22 | 20231020 | 184200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 23 | 20231020 | 184100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 24 | 20231020 | 184000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 25 | 20231020 | 183900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 26 | 20231020 | 183800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 27 | 20231020 | 183700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 28 | 20231020 | 183600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 29 | 20231020 | 183500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 30 | 20231020 | 183400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 31 | 20231020 | 183300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 32 | 20231020 | 183200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 33 | 20231020 | 183100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 34 | 20231020 | 183000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 35 | 20231020 | 182900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 36 | 20231020 | 182800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 37 | 20231020 | 182700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 38 | 20231020 | 182600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 39 | 20231020 | 182500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 40 | 20231020 | 182400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 41 | 20231020 | 182300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 42 | 20231020 | 182200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 43 | 20231020 | 182100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 44 | 20231020 | 182000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 45 | 20231020 | 181900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 46 | 20231020 | 181800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 47 | 20231020 | 181700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 48 | 20231020 | 181600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 49 | 20231020 | 181500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 50 | 20231020 | 181400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 51 | 20231020 | 181300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 52 | 20231020 | 181200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 53 | 20231020 | 181100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 54 | 20231020 | 181000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 55 | 20231020 | 180900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 56 | 20231020 | 180800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 57 | 20231020 | 180700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 58 | 20231020 | 180600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 59 | 20231020 | 180500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 60 | 20231020 | 180400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 61 | 20231020 | 180300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 62 | 20231020 | 180200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 63 | 20231020 | 180100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 64 | 20231020 | 180000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 65 | 20231020 | 175900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 66 | 20231020 | 175800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 67 | 20231020 | 175700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 68 | 20231020 | 175600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 69 | 20231020 | 175500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 70 | 20231020 | 175400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 71 | 20231020 | 175300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 72 | 20231020 | 175200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 73 | 20231020 | 175100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 74 | 20231020 | 175000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 75 | 20231020 | 174900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 76 | 20231020 | 174800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 77 | 20231020 | 174700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 78 | 20231020 | 174600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 79 | 20231020 | 174500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 80 | 20231020 | 174400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 81 | 20231020 | 174300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 82 | 20231020 | 174200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 83 | 20231020 | 174100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 84 | 20231020 | 174000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 85 | 20231020 | 173900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 86 | 20231020 | 173800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 87 | 20231020 | 173700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 88 | 20231020 | 173600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 89 | 20231020 | 173500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 90 | 20231020 | 173400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 91 | 20231020 | 173300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 92 | 20231020 | 173200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 93 | 20231020 | 173100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 94 | 20231020 | 173000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 95 | 20231020 | 172900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 96 | 20231020 | 172800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 97 | 20231020 | 172700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 98 | 20231020 | 172600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 99 | 20231020 | 172500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 100 | 20231020 | 172400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 101 | 20231020 | 172300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 102 | 20231020 | 172200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 103 | 20231020 | 172100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 104 | 20231020 | 172000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 105 | 20231020 | 171900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 106 | 20231020 | 171800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 107 | 20231020 | 171700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 108 | 20231020 | 171600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 109 | 20231020 | 171500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 110 | 20231020 | 171400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 111 | 20231020 | 171300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 112 | 20231020 | 171200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 113 | 20231020 | 171100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 114 | 20231020 | 171000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 115 | 20231020 | 170900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 116 | 20231020 | 170800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 117 | 20231020 | 170700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 118 | 20231020 | 170600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 119 | 20231020 | 170500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 120 | 20231020 | 170400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 121 | 20231020 | 170300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 122 | 20231020 | 170200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 123 | 20231020 | 170100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 124 | 20231020 | 170000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 125 | 20231020 | 165900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 126 | 20231020 | 165800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 127 | 20231020 | 165700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 128 | 20231020 | 165600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 129 | 20231020 | 165500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 130 | 20231020 | 165400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 131 | 20231020 | 165300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 132 | 20231020 | 165200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 133 | 20231020 | 165100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 134 | 20231020 | 165000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 135 | 20231020 | 164900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 136 | 20231020 | 164800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 137 | 20231020 | 164700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 138 | 20231020 | 164600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 139 | 20231020 | 164500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 140 | 20231020 | 164400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 141 | 20231020 | 164300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 142 | 20231020 | 164200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 143 | 20231020 | 164100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 144 | 20231020 | 164000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 145 | 20231020 | 163900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 146 | 20231020 | 163800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 147 | 20231020 | 163700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 148 | 20231020 | 163600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 149 | 20231020 | 163500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 150 | 20231020 | 163400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 151 | 20231020 | 163300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 152 | 20231020 | 163200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 153 | 20231020 | 163100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 154 | 20231020 | 163000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 155 | 20231020 | 162900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 156 | 20231020 | 162800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 157 | 20231020 | 162700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 158 | 20231020 | 162600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 159 | 20231020 | 162500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 160 | 20231020 | 162400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 161 | 20231020 | 162300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 162 | 20231020 | 162200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 163 | 20231020 | 162100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 164 | 20231020 | 162000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 165 | 20231020 | 161900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 166 | 20231020 | 161800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 167 | 20231020 | 161700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 168 | 20231020 | 161600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 169 | 20231020 | 161500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 170 | 20231020 | 161400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 171 | 20231020 | 161300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 172 | 20231020 | 161200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 173 | 20231020 | 161100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 174 | 20231020 | 161000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 175 | 20231020 | 160900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 176 | 20231020 | 160800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 177 | 20231020 | 160700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 178 | 20231020 | 160600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 179 | 20231020 | 160500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 180 | 20231020 | 160400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 181 | 20231020 | 160300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 182 | 20231020 | 160200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 183 | 20231020 | 160100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 184 | 20231020 | 160000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 185 | 20231020 | 155900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 186 | 20231020 | 155800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 187 | 20231020 | 155700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 188 | 20231020 | 155600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 189 | 20231020 | 155500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 190 | 20231020 | 155400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 191 | 20231020 | 155300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 192 | 20231020 | 155200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 193 | 20231020 | 155100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 194 | 20231020 | 155000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 195 | 20231020 | 154900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 196 | 20231020 | 154800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 197 | 20231020 | 154700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 198 | 20231020 | 154600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 199 | 20231020 | 154500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 200 | 20231020 | 154400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 201 | 20231020 | 154300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 202 | 20231020 | 154200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 203 | 20231020 | 154100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 204 | 20231020 | 154000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 205 | 20231020 | 153900 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 206 | 20231020 | 153800 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 207 | 20231020 | 153700 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 208 | 20231020 | 153600 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 209 | 20231020 | 153500 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 210 | 20231020 | 153400 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 211 | 20231020 | 153300 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 212 | 20231020 | 153200 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 213 | 20231020 | 153100 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 0 |
| 214 | 20231020 | 153000 | 16326627600 | 72600 | 72600 | 72600 | 72600 | 2605 |
| 215 | 20231020 | 152900 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 216 | 20231020 | 152800 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 217 | 20231020 | 152700 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 218 | 20231020 | 152600 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 219 | 20231020 | 152500 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 220 | 20231020 | 152400 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 221 | 20231020 | 152300 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 222 | 20231020 | 152200 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 223 | 20231020 | 152100 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 224 | 20231020 | 152000 | 16137504600 | 72800 | 72800 | 72800 | 72800 | 0 |
| 225 | 20231020 | 151900 | 16137504600 | 72800 | 72700 | 73000 | 72700 | 665 |
| 226 | 20231020 | 151800 | 16089075700 | 72700 | 72700 | 72800 | 72600 | 247 |
| 227 | 20231020 | 151700 | 16071112300 | 72800 | 72800 | 72900 | 72500 | 415 |
| 228 | 20231020 | 151600 | 16040953200 | 73000 | 72900 | 73000 | 72800 | 321 |
| 229 | 20231020 | 151500 | 16017539100 | 72900 | 73000 | 73000 | 72500 | 578 |
| 230 | 20231020 | 151400 | 15975485300 | 73300 | 73100 | 73300 | 72800 | 901 |
| 231 | 20231020 | 151300 | 15909564000 | 73000 | 73300 | 73300 | 73000 | 430 |
| 232 | 20231020 | 151200 | 15878073800 | 73200 | 72900 | 73200 | 72800 | 345 |
| 233 | 20231020 | 151100 | 15852855500 | 72900 | 72900 | 72900 | 72500 | 523 |
| 234 | 20231020 | 151000 | 15814792900 | 72800 | 72800 | 72900 | 72500 | 387 |
| 235 | 20231020 | 150900 | 15786630800 | 72800 | 72600 | 72900 | 72500 | 476 |
| 236 | 20231020 | 150800 | 15752006000 | 72600 | 73200 | 73300 | 72600 | 1732 |
| 237 | 20231020 | 150700 | 15625868300 | 73100 | 73300 | 73500 | 73100 | 747 |
| 238 | 20231020 | 150600 | 15571213600 | 73300 | 73000 | 73700 | 73000 | 942 |
| 239 | 20231020 | 150500 | 15502353200 | 73000 | 73600 | 73800 | 73000 | 609 |
| 240 | 20231020 | 150400 | 15457683000 | 73700 | 73500 | 73800 | 73400 | 550 |
| 241 | 20231020 | 150300 | 15417169100 | 73500 | 73600 | 73600 | 73200 | 278 |
| 242 | 20231020 | 150200 | 15396745100 | 73200 | 73200 | 74200 | 72900 | 2153 |
| 243 | 20231020 | 150100 | 15238707000 | 73200 | 73300 | 73400 | 73200 | 530 |
| 244 | 20231020 | 150000 | 15199851500 | 73400 | 73300 | 73400 | 73300 | 212 |
| 245 | 20231020 | 145900 | 15184293500 | 73300 | 73500 | 73600 | 73000 | 799 |
| 246 | 20231020 | 145800 | 15125779200 | 73500 | 73600 | 73700 | 73200 | 261 |
| 247 | 20231020 | 145700 | 15106563200 | 73100 | 73100 | 73200 | 73100 | 239 |
| 248 | 20231020 | 145600 | 15089071700 | 73100 | 73300 | 73400 | 73000 | 2091 |
| 249 | 20231020 | 145500 | 14936162400 | 73300 | 73600 | 73600 | 73300 | 378 |
| 250 | 20231020 | 145400 | 14908386000 | 73500 | 73600 | 73600 | 73400 | 393 |
| 251 | 20231020 | 145300 | 14879509400 | 73600 | 73800 | 73900 | 73500 | 627 |
| 252 | 20231020 | 145200 | 14833334500 | 73800 | 73800 | 73800 | 73800 | 266 |
| 253 | 20231020 | 145100 | 14813703700 | 73900 | 73500 | 73900 | 73500 | 126 |
| 254 | 20231020 | 145000 | 14804406300 | 73600 | 73900 | 73900 | 73500 | 550 |
| 255 | 20231020 | 144900 | 14763871500 | 74000 | 73600 | 74000 | 73600 | 119 |
| 256 | 20231020 | 144800 | 14755084500 | 73600 | 73800 | 73800 | 73600 | 206 |
| 257 | 20231020 | 144700 | 14739886400 | 73700 | 73700 | 73800 | 73200 | 442 |
| 258 | 20231020 | 144600 | 14707374400 | 73800 | 73600 | 73800 | 73600 | 551 |
| 259 | 20231020 | 144500 | 14666760000 | 73600 | 73600 | 73700 | 73600 | 158 |
| 260 | 20231020 | 144400 | 14655116800 | 73800 | 73800 | 73900 | 73400 | 544 |
| 261 | 20231020 | 144300 | 14615098200 | 73900 | 73500 | 73900 | 73500 | 249 |
| 262 | 20231020 | 144200 | 14596724200 | 73400 | 73800 | 73800 | 73100 | 273 |
| 263 | 20231020 | 144100 | 14576704700 | 73300 | 73600 | 73800 | 73100 | 606 |
| 264 | 20231020 | 144000 | 14532227100 | 73600 | 73400 | 73800 | 73400 | 252 |
| 265 | 20231020 | 143900 | 14513647500 | 73400 | 73500 | 73500 | 73400 | 275 |
| 266 | 20231020 | 143800 | 14493435500 | 73500 | 73600 | 73900 | 73200 | 553 |
| 267 | 20231020 | 143700 | 14452806900 | 73700 | 73600 | 74100 | 73500 | 73 |
| 268 | 20231020 | 143600 | 14447416000 | 73500 | 73200 | 73500 | 73200 | 463 |
| 269 | 20231020 | 143500 | 14413403600 | 73200 | 73200 | 73300 | 73100 | 528 |
| 270 | 20231020 | 143400 | 14374765800 | 73300 | 73500 | 73500 | 73300 | 525 |
| 271 | 20231020 | 143300 | 14336247800 | 73500 | 73500 | 73500 | 73500 | 114 |
| 272 | 20231020 | 143200 | 14327868800 | 73600 | 73700 | 73700 | 73500 | 626 |
| 273 | 20231020 | 143100 | 14281797800 | 73700 | 73900 | 73900 | 73700 | 323 |
| 274 | 20231020 | 143000 | 14257955000 | 74000 | 74200 | 74200 | 74000 | 765 |
| 275 | 20231020 | 142900 | 14201343000 | 74100 | 74100 | 74200 | 74100 | 655 |
| 276 | 20231020 | 142800 | 14152806500 | 74100 | 74300 | 74300 | 74100 | 109 |
| 277 | 20231020 | 142700 | 14144723400 | 74200 | 74300 | 74300 | 74200 | 269 |
| 278 | 20231020 | 142600 | 14124762500 | 74300 | 74700 | 74700 | 74200 | 548 |
| 279 | 20231020 | 142500 | 14084028000 | 74700 | 74400 | 74700 | 74400 | 178 |
| 280 | 20231020 | 142400 | 14070745800 | 74400 | 74300 | 74400 | 74300 | 345 |
| 281 | 20231020 | 142300 | 14045078000 | 74300 | 74500 | 74600 | 74300 | 911 |
| 282 | 20231020 | 142200 | 13977283200 | 74600 | 74800 | 74800 | 74600 | 243 |
| 283 | 20231020 | 142100 | 13959141700 | 74800 | 74700 | 74800 | 74700 | 65 |
| 284 | 20231020 | 142000 | 13954281500 | 74700 | 74600 | 74700 | 74600 | 428 |
| 285 | 20231020 | 141900 | 13922326800 | 74600 | 74700 | 74700 | 74600 | 274 |
| 286 | 20231020 | 141800 | 13901861100 | 74700 | 74600 | 74700 | 74600 | 209 |
| 287 | 20231020 | 141700 | 13886249900 | 74600 | 74600 | 74700 | 74500 | 383 |
| 288 | 20231020 | 141600 | 13857658700 | 74500 | 74400 | 74500 | 74400 | 65 |
| 289 | 20231020 | 141500 | 13852818100 | 74400 | 74200 | 74400 | 74200 | 52 |
| 290 | 20231020 | 141400 | 13848954500 | 74200 | 74300 | 74300 | 74200 | 130 |
| 291 | 20231020 | 141300 | 13839296000 | 74300 | 74200 | 74400 | 74200 | 262 |
| 292 | 20231020 | 141200 | 13819836800 | 74200 | 74400 | 74500 | 74200 | 264 |
| 293 | 20231020 | 141100 | 13800205600 | 74400 | 74400 | 74400 | 74300 | 101 |
| 294 | 20231020 | 141000 | 13792699900 | 74300 | 74300 | 74400 | 74300 | 75 |
| 295 | 20231020 | 140900 | 13787125900 | 74300 | 74300 | 74300 | 74200 | 284 |
| 296 | 20231020 | 140800 | 13766034700 | 74300 | 74200 | 74300 | 74100 | 83 |
| 297 | 20231020 | 140700 | 13759875300 | 74200 | 74200 | 74300 | 74200 | 352 |
| 298 | 20231020 | 140600 | 13733755000 | 74400 | 74400 | 74400 | 74400 | 73 |
| 299 | 20231020 | 140500 | 13728323800 | 74400 | 74300 | 74400 | 74300 | 173 |
| 300 | 20231020 | 140400 | 13715461400 | 74300 | 74300 | 74300 | 74300 | 290 |
| 301 | 20231020 | 140300 | 13693914400 | 74400 | 74400 | 74400 | 74300 | 34 |
| 302 | 20231020 | 140200 | 13691386600 | 74500 | 74400 | 74500 | 74300 | 105 |
| 303 | 20231020 | 140100 | 13683569200 | 74400 | 74300 | 74400 | 74300 | 203 |
| 304 | 20231020 | 140000 | 13668483700 | 74300 | 74400 | 74500 | 74300 | 766 |
| 305 | 20231020 | 135900 | 13611483600 | 74500 | 74500 | 74600 | 74500 | 630 |
| 306 | 20231020 | 135800 | 13564514500 | 74500 | 74600 | 74600 | 74500 | 56 |
| 307 | 20231020 | 135700 | 13560339600 | 74500 | 74600 | 74600 | 74500 | 81 |
| 308 | 20231020 | 135600 | 13554300300 | 74600 | 74700 | 74700 | 74600 | 65 |
| 309 | 20231020 | 135500 | 13549450000 | 74700 | 74700 | 74700 | 74700 | 14 |
| 310 | 20231020 | 135400 | 13548404200 | 74700 | 74800 | 74800 | 74600 | 239 |
| 311 | 20231020 | 135300 | 13530535500 | 74800 | 74800 | 74800 | 74400 | 395 |
| 312 | 20231020 | 135200 | 13501062900 | 74800 | 74600 | 74800 | 74600 | 230 |
| 313 | 20231020 | 135100 | 13483888000 | 74500 | 74600 | 74600 | 74400 | 467 |
| 314 | 20231020 | 135000 | 13449101100 | 74600 | 74800 | 74800 | 74600 | 265 |
| 315 | 20231020 | 134900 | 13429310400 | 74700 | 75000 | 75000 | 74700 | 1305 |
| 316 | 20231020 | 134800 | 13331598400 | 74900 | 74900 | 75000 | 74900 | 232 |
| 317 | 20231020 | 134700 | 13314211500 | 74900 | 74900 | 75000 | 74900 | 1409 |
| 318 | 20231020 | 134600 | 13208550700 | 74900 | 74800 | 75000 | 74800 | 686 |
| 319 | 20231020 | 134500 | 13157153900 | 74800 | 74500 | 74900 | 74500 | 1880 |
| 320 | 20231020 | 134400 | 13016624700 | 74400 | 74300 | 74500 | 74200 | 717 |
| 321 | 20231020 | 134300 | 12963316100 | 74300 | 74100 | 74300 | 74000 | 1059 |
| 322 | 20231020 | 134200 | 12884664200 | 74100 | 74000 | 74200 | 74000 | 414 |
| 323 | 20231020 | 134100 | 12853987100 | 74000 | 73900 | 74100 | 73900 | 253 |
| 324 | 20231020 | 134000 | 12835269900 | 73900 | 73900 | 73900 | 73900 | 252 |
| 325 | 20231020 | 133900 | 12816647100 | 73900 | 73800 | 73900 | 73700 | 156 |
| 326 | 20231020 | 133800 | 12805134700 | 73900 | 74000 | 74000 | 73800 | 127 |
| 327 | 20231020 | 133700 | 12795744700 | 74000 | 73900 | 74000 | 73800 | 180 |
| 328 | 20231020 | 133600 | 12782449700 | 73900 | 74000 | 74100 | 73900 | 118 |
| 329 | 20231020 | 133500 | 12773718600 | 74100 | 74100 | 74200 | 73800 | 700 |
| 330 | 20231020 | 133400 | 12721854700 | 74100 | 74000 | 74100 | 73800 | 139 |
| 331 | 20231020 | 133300 | 12711571800 | 74000 | 73700 | 74100 | 73700 | 1216 |
| 332 | 20231020 | 133200 | 12621634800 | 73700 | 73500 | 73800 | 73500 | 680 |
| 333 | 20231020 | 133100 | 12571532700 | 73500 | 73500 | 73500 | 73400 | 205 |
| 334 | 20231020 | 133000 | 12556466100 | 73400 | 73200 | 73400 | 73200 | 139 |
| 335 | 20231020 | 132900 | 12546269500 | 73100 | 73100 | 73200 | 73100 | 13 |
| 336 | 20231020 | 132800 | 12545319100 | 73300 | 73300 | 73300 | 73200 | 26 |
| 337 | 20231020 | 132700 | 12543413500 | 73100 | 73300 | 73300 | 73100 | 73 |
| 338 | 20231020 | 132600 | 12538070800 | 73300 | 73200 | 73300 | 73200 | 36 |
| 339 | 20231020 | 132500 | 12535434000 | 73200 | 73300 | 73300 | 73100 | 75 |
| 340 | 20231020 | 132400 | 12529939600 | 73200 | 73300 | 73300 | 73200 | 6 |
| 341 | 20231020 | 132300 | 12529500000 | 73300 | 73200 | 73300 | 73100 | 212 |
| 342 | 20231020 | 132200 | 12513981500 | 73200 | 73200 | 73300 | 73100 | 272 |
| 343 | 20231020 | 132100 | 12494066800 | 73100 | 73100 | 73100 | 73100 | 2 |
| 344 | 20231020 | 132000 | 12493920600 | 73200 | 73200 | 73200 | 73100 | 32 |
| 345 | 20231020 | 131900 | 12491578500 | 73100 | 73200 | 73200 | 73000 | 246 |
| 346 | 20231020 | 131800 | 12473596400 | 73100 | 73100 | 73100 | 73100 | 6 |
| 347 | 20231020 | 131700 | 12473157800 | 73200 | 73200 | 73200 | 73100 | 58 |
| 348 | 20231020 | 131600 | 12468912500 | 73200 | 73200 | 73200 | 73100 | 36 |
| 349 | 20231020 | 131500 | 12466278800 | 73100 | 73200 | 73200 | 73100 | 116 |
| 350 | 20231020 | 131400 | 12457795000 | 73200 | 73200 | 73200 | 73200 | 49 |
| 351 | 20231020 | 131300 | 12454208200 | 73400 | 73400 | 73400 | 73200 | 245 |
| 352 | 20231020 | 131200 | 12436246000 | 73300 | 73300 | 73300 | 73300 | 82 |
| 353 | 20231020 | 131100 | 12430235400 | 73400 | 73400 | 73400 | 73400 | 116 |
| 354 | 20231020 | 131000 | 12421721000 | 73400 | 73400 | 73500 | 73400 | 186 |
| 355 | 20231020 | 130900 | 12408066100 | 73400 | 73300 | 73400 | 73300 | 345 |
| 356 | 20231020 | 130800 | 12382760900 | 73200 | 73300 | 73300 | 73200 | 22 |
| 357 | 20231020 | 130700 | 12381150000 | 73300 | 73300 | 73300 | 73200 | 119 |
| 358 | 20231020 | 130600 | 12372427600 | 73300 | 73300 | 73300 | 73200 | 58 |
| 359 | 20231020 | 130500 | 12368180900 | 73300 | 73300 | 73300 | 73200 | 288 |
| 360 | 20231020 | 130400 | 12347070800 | 73300 | 73300 | 73300 | 73200 | 23 |
| 361 | 20231020 | 130300 | 12345385200 | 73200 | 73200 | 73300 | 73200 | 76 |
| 362 | 20231020 | 130200 | 12339820800 | 73200 | 73200 | 73200 | 73200 | 50 |
| 363 | 20231020 | 130100 | 12336160800 | 73200 | 73300 | 73300 | 73200 | 100 |
| 364 | 20231020 | 130000 | 12328838500 | 73300 | 73300 | 73300 | 73200 | 22 |
| 365 | 20231020 | 125900 | 12327227900 | 73200 | 73000 | 73200 | 73000 | 602 |
| 366 | 20231020 | 125800 | 12283275700 | 73000 | 73000 | 73000 | 72900 | 99 |
| 367 | 20231020 | 125700 | 12276054300 | 73000 | 72900 | 73000 | 72900 | 67 |
| 368 | 20231020 | 125600 | 12271165400 | 72900 | 72900 | 72900 | 72900 | 6 |
| 369 | 20231020 | 125500 | 12270728000 | 73000 | 73000 | 73000 | 72900 | 87 |
| 370 | 20231020 | 125400 | 12264377200 | 73000 | 72900 | 73000 | 72900 | 282 |
| 371 | 20231020 | 125300 | 12243818400 | 72900 | 72800 | 72900 | 72800 | 222 |
| 372 | 20231020 | 125200 | 12227650200 | 72800 | 72900 | 72900 | 72800 | 33 |
| 373 | 20231020 | 125100 | 12225244800 | 72900 | 73100 | 73100 | 72900 | 580 |
| 374 | 20231020 | 125000 | 12182919300 | 73100 | 73200 | 73200 | 73100 | 68 |
| 375 | 20231020 | 124900 | 12177942700 | 73100 | 73100 | 73200 | 73100 | 57 |
| 376 | 20231020 | 124800 | 12173770600 | 73200 | 73100 | 73200 | 73100 | 40 |
| 377 | 20231020 | 124700 | 12170842900 | 73100 | 73300 | 73300 | 73100 | 69 |
| 378 | 20231020 | 124600 | 12165790400 | 73200 | 73100 | 73200 | 73000 | 132 |
| 379 | 20231020 | 124500 | 12156139700 | 73100 | 73000 | 73100 | 73000 | 176 |
| 380 | 20231020 | 124400 | 12143274300 | 73000 | 73100 | 73100 | 72900 | 54 |
| 381 | 20231020 | 124300 | 12139333000 | 73000 | 73000 | 73000 | 72900 | 7 |
| 382 | 20231020 | 124200 | 12138822200 | 72900 | 72900 | 72900 | 72900 | 51 |
| 383 | 20231020 | 124100 | 12135104300 | 72900 | 72900 | 73000 | 72800 | 238 |
| 384 | 20231020 | 124000 | 12117751900 | 72900 | 72900 | 72900 | 72800 | 52 |
| 385 | 20231020 | 123900 | 12113963100 | 72900 | 73000 | 73000 | 72900 | 150 |
| 386 | 20231020 | 123800 | 12103025600 | 73000 | 72900 | 73000 | 72900 | 21 |
| 387 | 20231020 | 123700 | 12101493600 | 73000 | 73000 | 73000 | 73000 | 3 |
| 388 | 20231020 | 123600 | 12101274600 | 73000 | 72900 | 73000 | 72900 | 162 |
| 389 | 20231020 | 123500 | 12089461200 | 73000 | 72900 | 73000 | 72900 | 49 |
| 390 | 20231020 | 123400 | 12085889000 | 72900 | 72900 | 72900 | 72900 | 1 |
| 391 | 20231020 | 123300 | 12085816100 | 72900 | 72900 | 73000 | 72900 | 129 |
| 392 | 20231020 | 123200 | 12076409100 | 72900 | 73100 | 73100 | 72900 | 661 |
| 393 | 20231020 | 123100 | 12028170700 | 73100 | 73200 | 73200 | 73100 | 70 |
| 394 | 20231020 | 123000 | 12023048200 | 73200 | 73200 | 73200 | 73200 | 59 |
| 395 | 20231020 | 122900 | 12018729400 | 73200 | 73200 | 73300 | 73200 | 69 |
| 396 | 20231020 | 122800 | 12013678500 | 73200 | 73300 | 73300 | 73200 | 65 |
| 397 | 20231020 | 122700 | 12008915500 | 73300 | 73300 | 73300 | 73200 | 153 |
| 398 | 20231020 | 122600 | 11997700800 | 73200 | 73200 | 73300 | 73200 | 49 |
| 399 | 20231020 | 122500 | 11994113700 | 73200 | 73200 | 73300 | 73100 | 128 |
| 400 | 20231020 | 122400 | 11984746200 | 73200 | 73100 | 73200 | 73100 | 62 |
| 401 | 20231020 | 122300 | 11980208100 | 73200 | 73100 | 73300 | 73100 | 44 |
| 402 | 20231020 | 122200 | 11976988800 | 73200 | 73100 | 73200 | 73100 | 120 |
| 403 | 20231020 | 122100 | 11968207500 | 73100 | 73000 | 73100 | 73000 | 24 |
| 404 | 20231020 | 122000 | 11966453400 | 73200 | 73100 | 73200 | 73000 | 175 |
| 405 | 20231020 | 121900 | 11953646800 | 73100 | 73000 | 73100 | 72900 | 384 |
| 406 | 20231020 | 121800 | 11925609500 | 73000 | 73100 | 73100 | 73000 | 11 |
| 407 | 20231020 | 121700 | 11924806200 | 72900 | 72900 | 72900 | 72800 | 51 |
| 408 | 20231020 | 121600 | 11921090300 | 72900 | 72900 | 73000 | 72900 | 50 |
| 409 | 20231020 | 121500 | 11917444000 | 73200 | 73000 | 73200 | 72900 | 402 |
| 410 | 20231020 | 121400 | 11888075700 | 73000 | 72900 | 73000 | 72900 | 161 |
| 411 | 20231020 | 121300 | 11876330200 | 72800 | 72700 | 72900 | 72700 | 264 |
| 412 | 20231020 | 121200 | 11857095000 | 72800 | 72900 | 72900 | 72700 | 503 |
| 413 | 20231020 | 121100 | 11820472300 | 72800 | 72800 | 72900 | 72800 | 96 |
| 414 | 20231020 | 121000 | 11813475900 | 72900 | 73000 | 73000 | 72800 | 36 |
| 415 | 20231020 | 120900 | 11810852700 | 72900 | 72900 | 73000 | 72900 | 284 |
| 416 | 20231020 | 120800 | 11790146700 | 72900 | 72900 | 73000 | 72900 | 37 |
| 417 | 20231020 | 120700 | 11787447200 | 72900 | 72800 | 72900 | 72800 | 63 |
| 418 | 20231020 | 120600 | 11782859400 | 72800 | 72900 | 72900 | 72800 | 278 |
| 419 | 20231020 | 120500 | 11762596900 | 72900 | 73200 | 73200 | 72900 | 251 |
| 420 | 20231020 | 120400 | 11744284100 | 73300 | 73200 | 73300 | 73200 | 118 |
| 421 | 20231020 | 120300 | 11735638000 | 73200 | 73300 | 73300 | 73000 | 217 |
| 422 | 20231020 | 120200 | 11719784100 | 73400 | 73200 | 73500 | 73200 | 639 |
| 423 | 20231020 | 120100 | 11672877100 | 73200 | 73100 | 73300 | 73100 | 191 |
| 424 | 20231020 | 120000 | 11658899400 | 73200 | 73400 | 73400 | 73100 | 315 |
| 425 | 20231020 | 115900 | 11635822200 | 73400 | 73300 | 73400 | 73200 | 507 |
| 426 | 20231020 | 115800 | 11598640900 | 73300 | 72800 | 73300 | 72800 | 1782 |
| 427 | 20231020 | 115700 | 11468582500 | 72800 | 72700 | 72800 | 72700 | 510 |
| 428 | 20231020 | 115600 | 11431477500 | 72600 | 72700 | 72700 | 72600 | 238 |
| 429 | 20231020 | 115500 | 11414176600 | 72700 | 72600 | 72700 | 72600 | 44 |
| 430 | 20231020 | 115400 | 11410979200 | 72600 | 72700 | 72700 | 72600 | 120 |
| 431 | 20231020 | 115300 | 11402265500 | 72700 | 72600 | 72700 | 72500 | 370 |
| 432 | 20231020 | 115200 | 11375412800 | 72600 | 72500 | 72600 | 72500 | 57 |
| 433 | 20231020 | 115100 | 11371275800 | 72500 | 72600 | 72700 | 72400 | 276 |
| 434 | 20231020 | 115000 | 11351270000 | 72600 | 72500 | 72800 | 72500 | 627 |
| 435 | 20231020 | 114900 | 11305717300 | 72700 | 72600 | 72700 | 72500 | 581 |
| 436 | 20231020 | 114800 | 11263541600 | 72500 | 72500 | 72600 | 72500 | 136 |
| 437 | 20231020 | 114700 | 11253675100 | 72500 | 72600 | 72600 | 72500 | 232 |
| 438 | 20231020 | 114600 | 11236850900 | 72600 | 72500 | 72600 | 72500 | 25 |
| 439 | 20231020 | 114500 | 11235037700 | 72400 | 72400 | 72400 | 72400 | 116 |
| 440 | 20231020 | 114400 | 11226639300 | 72400 | 72400 | 72400 | 72300 | 101 |
| 441 | 20231020 | 114300 | 11219327000 | 72500 | 72500 | 72500 | 72500 | 225 |
| 442 | 20231020 | 114200 | 11203014500 | 72500 | 72500 | 72500 | 72400 | 113 |
| 443 | 20231020 | 114100 | 11194822300 | 72500 | 72400 | 72500 | 72300 | 284 |
| 444 | 20231020 | 114000 | 11174240000 | 72600 | 72300 | 72600 | 72300 | 244 |
| 445 | 20231020 | 113900 | 11156549100 | 72200 | 72100 | 72200 | 72000 | 229 |
| 446 | 20231020 | 113800 | 11140045500 | 72200 | 72100 | 72200 | 72100 | 56 |
| 447 | 20231020 | 113700 | 11136007200 | 72100 | 72000 | 72200 | 72000 | 120 |
| 448 | 20231020 | 113600 | 11127355300 | 72000 | 72100 | 72100 | 72000 | 67 |
| 449 | 20231020 | 113500 | 11122530100 | 72200 | 72100 | 72200 | 72000 | 245 |
| 450 | 20231020 | 113400 | 11104882300 | 72200 | 72400 | 72400 | 72200 | 67 |
| 451 | 20231020 | 113300 | 11100039400 | 72400 | 72300 | 72400 | 72000 | 792 |
| 452 | 20231020 | 113200 | 11042953800 | 72300 | 72200 | 72300 | 72200 | 175 |
| 453 | 20231020 | 113100 | 11030316400 | 72200 | 72200 | 72200 | 72100 | 54 |
| 454 | 20231020 | 113000 | 11026419400 | 72200 | 72200 | 72200 | 72200 | 28 |
| 455 | 20231020 | 112900 | 11024397800 | 72300 | 71900 | 72300 | 71800 | 1668 |
| 456 | 20231020 | 112800 | 10904487100 | 71900 | 71800 | 71900 | 71800 | 256 |
| 457 | 20231020 | 112700 | 10886084400 | 71900 | 71900 | 71900 | 71800 | 222 |
| 458 | 20231020 | 112600 | 10870128900 | 71900 | 71900 | 72000 | 71900 | 82 |
| 459 | 20231020 | 112500 | 10864229800 | 71900 | 72000 | 72000 | 71900 | 191 |
| 460 | 20231020 | 112400 | 10850482800 | 72000 | 72100 | 72100 | 72000 | 35 |
| 461 | 20231020 | 112300 | 10847962000 | 72100 | 72200 | 72200 | 72100 | 74 |
| 462 | 20231020 | 112200 | 10842625900 | 72000 | 72200 | 72200 | 72000 | 49 |
| 463 | 20231020 | 112100 | 10839088300 | 72300 | 72200 | 72300 | 71800 | 527 |
| 464 | 20231020 | 112000 | 10801112200 | 71800 | 71800 | 72100 | 71800 | 909 |
| 465 | 20231020 | 111900 | 10735673600 | 71900 | 72100 | 72200 | 71800 | 883 |
| 466 | 20231020 | 111800 | 10672080900 | 72200 | 72500 | 72500 | 72200 | 1306 |
| 467 | 20231020 | 111700 | 10577705000 | 72500 | 72500 | 72500 | 72400 | 328 |
| 468 | 20231020 | 111600 | 10553934100 | 72500 | 72200 | 72600 | 72200 | 51 |
| 469 | 20231020 | 111500 | 10550244800 | 72200 | 72700 | 72700 | 72200 | 795 |
| 470 | 20231020 | 111400 | 10492606500 | 72700 | 72700 | 72700 | 72600 | 509 |
| 471 | 20231020 | 111300 | 10455630900 | 72600 | 72700 | 72700 | 72600 | 621 |
| 472 | 20231020 | 111200 | 10410544900 | 72700 | 72300 | 72700 | 72300 | 577 |
| 473 | 20231020 | 111100 | 10368685400 | 72300 | 72400 | 72500 | 72300 | 724 |
| 474 | 20231020 | 111000 | 10316269600 | 72400 | 72200 | 72500 | 72100 | 972 |
| 475 | 20231020 | 110900 | 10245972400 | 72200 | 72200 | 72200 | 72000 | 303 |
| 476 | 20231020 | 110800 | 10224111000 | 72300 | 72100 | 72300 | 72100 | 137 |
| 477 | 20231020 | 110700 | 10214221200 | 72100 | 72100 | 72100 | 72000 | 223 |
| 478 | 20231020 | 110600 | 10198154100 | 72300 | 72300 | 72300 | 72000 | 937 |
| 479 | 20231020 | 110500 | 10130528200 | 72300 | 72300 | 72300 | 72200 | 198 |
| 480 | 20231020 | 110400 | 10116213300 | 72300 | 71700 | 72300 | 71700 | 1341 |
| 481 | 20231020 | 110300 | 10019659100 | 71700 | 71700 | 72000 | 71700 | 113 |
| 482 | 20231020 | 110200 | 10011539000 | 71700 | 71800 | 71800 | 71600 | 183 |
| 483 | 20231020 | 110100 | 9998409200 | 71800 | 72000 | 72000 | 71800 | 714 |
| 484 | 20231020 | 110000 | 9947083500 | 72100 | 72000 | 72100 | 72000 | 152 |
| 485 | 20231020 | 105900 | 9936138400 | 72000 | 72000 | 72100 | 71900 | 134 |
| 486 | 20231020 | 105800 | 9926485000 | 71900 | 71900 | 72100 | 71900 | 1275 |
| 487 | 20231020 | 105700 | 9834719300 | 71800 | 71700 | 71900 | 71700 | 278 |
| 488 | 20231020 | 105600 | 9814764200 | 71700 | 71600 | 71800 | 71600 | 316 |
| 489 | 20231020 | 105500 | 9792107100 | 71700 | 71600 | 71700 | 71600 | 263 |
| 490 | 20231020 | 105400 | 9773267900 | 71700 | 71500 | 71700 | 71500 | 142 |
| 491 | 20231020 | 105300 | 9763103000 | 71600 | 71600 | 71600 | 71500 | 162 |
| 492 | 20231020 | 105200 | 9751512200 | 71600 | 71700 | 71700 | 71400 | 512 |
| 493 | 20231020 | 105100 | 9714893100 | 71600 | 71600 | 71700 | 71600 | 430 |
| 494 | 20231020 | 105000 | 9684097400 | 71600 | 71700 | 72000 | 71500 | 1189 |
| 495 | 20231020 | 104900 | 9598760600 | 71800 | 71500 | 71800 | 71400 | 744 |
| 496 | 20231020 | 104800 | 9545418800 | 71500 | 71500 | 71600 | 71400 | 300 |
| 497 | 20231020 | 104700 | 9523965300 | 71500 | 70800 | 71600 | 70800 | 834 |
| 498 | 20231020 | 104600 | 9464698400 | 70900 | 70800 | 70900 | 70800 | 284 |
| 499 | 20231020 | 104500 | 9444564100 | 70700 | 70500 | 70700 | 70500 | 719 |
| 500 | 20231020 | 104400 | 9393854500 | 70500 | 70300 | 70600 | 70000 | 7530 |
| 501 | 20231020 | 104300 | 8865241200 | 70300 | 70500 | 70700 | 70300 | 796 |
| 502 | 20231020 | 104200 | 8809145400 | 70400 | 70700 | 70700 | 70400 | 1591 |
| 503 | 20231020 | 104100 | 8696734500 | 70700 | 70900 | 70900 | 70200 | 7755 |
| 504 | 20231020 | 104000 | 8150113400 | 70700 | 71300 | 71300 | 70500 | 1705 |
| 505 | 20231020 | 103900 | 8029260200 | 71300 | 71400 | 71400 | 71300 | 150 |
| 506 | 20231020 | 103800 | 8018562200 | 71400 | 71300 | 71400 | 71300 | 366 |
| 507 | 20231020 | 103700 | 7992433400 | 71300 | 71200 | 71300 | 71000 | 127 |
| 508 | 20231020 | 103600 | 7983382600 | 71000 | 71400 | 71400 | 70900 | 762 |
| 509 | 20231020 | 103500 | 7929279100 | 71400 | 70900 | 71400 | 70900 | 874 |
| 510 | 20231020 | 103400 | 7867182800 | 70900 | 70800 | 70900 | 70700 | 525 |
| 511 | 20231020 | 103300 | 7829980900 | 70700 | 71000 | 71000 | 70700 | 1411 |
| 512 | 20231020 | 103200 | 7730051900 | 71000 | 71200 | 71200 | 71000 | 435 |
| 513 | 20231020 | 103100 | 7699140400 | 71200 | 71200 | 71200 | 71100 | 74 |
| 514 | 20231020 | 103000 | 7693874100 | 71300 | 71500 | 71500 | 71200 | 420 |
| 515 | 20231020 | 102900 | 7663887100 | 71400 | 71400 | 71500 | 71300 | 264 |
| 516 | 20231020 | 102800 | 7645035300 | 71400 | 71300 | 71400 | 71200 | 289 |
| 517 | 20231020 | 102700 | 7624422800 | 71300 | 71100 | 71300 | 70500 | 1053 |
| 518 | 20231020 | 102600 | 7549978500 | 71100 | 71100 | 71100 | 70700 | 745 |
| 519 | 20231020 | 102500 | 7497096800 | 71100 | 70800 | 71100 | 70800 | 408 |
| 520 | 20231020 | 102400 | 7468153500 | 70800 | 70700 | 70800 | 70600 | 410 |
| 521 | 20231020 | 102300 | 7439166900 | 70700 | 70600 | 71000 | 70600 | 376 |
| 522 | 20231020 | 102200 | 7412577800 | 70700 | 71100 | 71100 | 70600 | 5128 |
| 523 | 20231020 | 102100 | 7049998400 | 71100 | 71200 | 71200 | 71100 | 386 |
| 524 | 20231020 | 102000 | 7022537400 | 71100 | 71200 | 71200 | 70900 | 1398 |
| 525 | 20231020 | 101900 | 6923303100 | 71200 | 71400 | 71500 | 71200 | 452 |
| 526 | 20231020 | 101800 | 6891040700 | 71400 | 71400 | 71400 | 71400 | 724 |
| 527 | 20231020 | 101700 | 6839347100 | 71400 | 71300 | 71900 | 71200 | 1889 |
| 528 | 20231020 | 101600 | 6704600100 | 71300 | 71100 | 71700 | 71000 | 1141 |
| 529 | 20231020 | 101500 | 6623098800 | 71200 | 70900 | 71300 | 70800 | 665 |
| 530 | 20231020 | 101400 | 6575890300 | 70900 | 70900 | 71300 | 70700 | 1537 |
| 531 | 20231020 | 101300 | 6466737700 | 70900 | 71200 | 71200 | 70400 | 4941 |
| 532 | 20231020 | 101200 | 6117058400 | 71200 | 71600 | 71900 | 71000 | 4777 |
| 533 | 20231020 | 101100 | 5776925600 | 71800 | 72200 | 72200 | 71400 | 3882 |
| 534 | 20231020 | 101000 | 5497947000 | 72200 | 72300 | 72400 | 72200 | 745 |
| 535 | 20231020 | 100900 | 5444067300 | 72400 | 72300 | 72400 | 72200 | 204 |
| 536 | 20231020 | 100800 | 5429312400 | 72300 | 72600 | 72700 | 72200 | 266 |
| 537 | 20231020 | 100700 | 5410010900 | 72600 | 72800 | 72800 | 72000 | 2303 |
| 538 | 20231020 | 100600 | 5243916500 | 72900 | 72800 | 73000 | 72800 | 73 |
| 539 | 20231020 | 100500 | 5238594400 | 72500 | 72800 | 73000 | 72500 | 243 |
| 540 | 20231020 | 100400 | 5220939800 | 72400 | 72600 | 73000 | 72200 | 1193 |
| 541 | 20231020 | 100300 | 5134624200 | 72900 | 72700 | 72900 | 72600 | 429 |
| 542 | 20231020 | 100200 | 5103416600 | 72800 | 72400 | 72900 | 72300 | 294 |
| 543 | 20231020 | 100100 | 5082113800 | 72400 | 72600 | 72900 | 72000 | 3366 |
| 544 | 20231020 | 100000 | 4838453800 | 72900 | 73000 | 73000 | 72600 | 512 |
| 545 | 20231020 | 095900 | 4801224500 | 72900 | 73400 | 73500 | 72600 | 3017 |
| 546 | 20231020 | 095800 | 4580974600 | 73200 | 73500 | 73600 | 73200 | 1134 |
| 547 | 20231020 | 095700 | 4497786500 | 73500 | 73700 | 73800 | 73500 | 1188 |
| 548 | 20231020 | 095600 | 4410260600 | 73700 | 73800 | 74100 | 73500 | 1938 |
| 549 | 20231020 | 095500 | 4267762500 | 73800 | 73900 | 73900 | 73500 | 3675 |
| 550 | 20231020 | 095400 | 3997355200 | 73800 | 74100 | 74300 | 73800 | 1416 |
| 551 | 20231020 | 095300 | 3892546600 | 74300 | 74400 | 74400 | 74100 | 550 |
| 552 | 20231020 | 095200 | 3851722500 | 74400 | 74200 | 74600 | 74100 | 338 |
| 553 | 20231020 | 095100 | 3826577700 | 74200 | 74300 | 74300 | 74200 | 485 |
| 554 | 20231020 | 095000 | 3790570100 | 74300 | 74400 | 74400 | 74300 | 566 |
| 555 | 20231020 | 094900 | 3748505300 | 74400 | 74600 | 74600 | 74400 | 71 |
| 556 | 20231020 | 094800 | 3743215800 | 74600 | 74500 | 74600 | 74500 | 120 |
| 557 | 20231020 | 094700 | 3734273800 | 74800 | 74800 | 74800 | 74700 | 356 |
| 558 | 20231020 | 094600 | 3707668800 | 74700 | 74500 | 74800 | 74500 | 257 |
| 559 | 20231020 | 094500 | 3688470600 | 74500 | 74400 | 74500 | 74300 | 414 |
| 560 | 20231020 | 094400 | 3657698700 | 74400 | 74300 | 74400 | 74300 | 51 |
| 561 | 20231020 | 094300 | 3653909000 | 74300 | 74400 | 74400 | 74300 | 45 |
| 562 | 20231020 | 094200 | 3650563900 | 74300 | 74200 | 74500 | 74200 | 98 |
| 563 | 20231020 | 094100 | 3643286500 | 74200 | 74400 | 74400 | 74200 | 549 |
| 564 | 20231020 | 094000 | 3602515400 | 74300 | 74500 | 74500 | 74300 | 124 |
| 565 | 20231020 | 093900 | 3593280400 | 74500 | 74500 | 74500 | 74500 | 130 |
| 566 | 20231020 | 093800 | 3583595400 | 74500 | 74200 | 74500 | 74200 | 1612 |
| 567 | 20231020 | 093700 | 3463680600 | 74200 | 74200 | 74200 | 74200 | 21 |
| 568 | 20231020 | 093600 | 3462122400 | 74200 | 74300 | 74400 | 74200 | 1015 |
| 569 | 20231020 | 093500 | 3386765100 | 74300 | 74500 | 74500 | 74300 | 344 |
| 570 | 20231020 | 093400 | 3361183400 | 74500 | 74900 | 74900 | 74500 | 193 |
| 571 | 20231020 | 093300 | 3346785700 | 74900 | 74700 | 75000 | 74700 | 197 |
| 572 | 20231020 | 093200 | 3332031300 | 74700 | 75100 | 75100 | 74500 | 534 |
| 573 | 20231020 | 093100 | 3292135000 | 75100 | 75100 | 75200 | 74600 | 4874 |
| 574 | 20231020 | 093000 | 2926572200 | 75200 | 74700 | 75200 | 74700 | 1572 |
| 575 | 20231020 | 092900 | 2808667400 | 74700 | 74700 | 74900 | 74700 | 537 |
| 576 | 20231020 | 092800 | 2768505300 | 74800 | 73800 | 74800 | 73800 | 346 |
| 577 | 20231020 | 092700 | 2742813000 | 74000 | 74800 | 74800 | 73700 | 1616 |
| 578 | 20231020 | 092600 | 2622524200 | 74800 | 74900 | 75000 | 74800 | 434 |
| 579 | 20231020 | 092500 | 2590026700 | 74900 | 74900 | 75000 | 74800 | 369 |
| 580 | 20231020 | 092400 | 2562388800 | 74900 | 74900 | 75000 | 74700 | 1228 |
| 581 | 20231020 | 092300 | 2470439100 | 75000 | 74900 | 75000 | 74700 | 747 |
| 582 | 20231020 | 092200 | 2414556300 | 74900 | 74700 | 75000 | 74700 | 535 |
| 583 | 20231020 | 092100 | 2374556600 | 74700 | 74500 | 74800 | 74500 | 762 |
| 584 | 20231020 | 092000 | 2317663900 | 74700 | 74700 | 75300 | 74500 | 7048 |
| 585 | 20231020 | 091900 | 1790018600 | 74600 | 74300 | 74600 | 74300 | 235 |
| 586 | 20231020 | 091800 | 1772501200 | 74100 | 74300 | 74500 | 74100 | 1793 |
| 587 | 20231020 | 091700 | 1639292500 | 74100 | 73900 | 74300 | 73600 | 508 |
| 588 | 20231020 | 091600 | 1601653700 | 74100 | 74100 | 74100 | 73500 | 372 |
| 589 | 20231020 | 091500 | 1574251800 | 74200 | 73500 | 74300 | 73400 | 1404 |
| 590 | 20231020 | 091400 | 1470318900 | 73600 | 73200 | 73600 | 73200 | 178 |
| 591 | 20231020 | 091300 | 1457223700 | 73600 | 73200 | 73700 | 73100 | 858 |
| 592 | 20231020 | 091200 | 1394131000 | 73000 | 72300 | 73200 | 72200 | 1322 |
| 593 | 20231020 | 091100 | 1297995300 | 72300 | 72200 | 72600 | 72200 | 4017 |
| 594 | 20231020 | 091000 | 1007477800 | 72200 | 72300 | 72400 | 71900 | 1710 |
| 595 | 20231020 | 090900 | 884290300 | 72200 | 72500 | 72500 | 72000 | 2376 |
| 596 | 20231020 | 090800 | 712777000 | 72500 | 72500 | 72800 | 72500 | 1095 |
| 597 | 20231020 | 090700 | 633269300 | 72600 | 73100 | 73100 | 72600 | 1279 |
| 598 | 20231020 | 090600 | 540126700 | 73100 | 73100 | 73300 | 72700 | 727 |
| 599 | 20231020 | 090500 | 486997300 | 73100 | 73100 | 73300 | 73000 | 713 |
| 600 | 20231020 | 090400 | 434870600 | 73300 | 72800 | 73600 | 72600 | 1717 |
| 601 | 20231020 | 090300 | 309253300 | 72800 | 73300 | 73500 | 72800 | 1188 |
| 602 | 20231020 | 090200 | 222431500 | 72900 | 72600 | 73300 | 72500 | 590 |
| 603 | 20231020 | 090100 | 179587400 | 72700 | 73600 | 73600 | 72500 | 1779 |
| 604 | 20231020 | 090000 | 50026200 | 73700 | 73000 | 73800 | 73000 | 643 |