37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 3 | 20231024 | 192900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 4 | 20231024 | 192800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 5 | 20231024 | 192700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 6 | 20231024 | 192600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 7 | 20231024 | 192500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 8 | 20231024 | 192400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 9 | 20231024 | 192300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 10 | 20231024 | 192200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 11 | 20231024 | 192100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 12 | 20231024 | 192000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 13 | 20231024 | 191900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 14 | 20231024 | 191800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 15 | 20231024 | 191700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 16 | 20231024 | 191600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 17 | 20231024 | 191500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 18 | 20231024 | 191400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 19 | 20231024 | 191300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 20 | 20231024 | 191200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 21 | 20231024 | 191100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 22 | 20231024 | 191000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 23 | 20231024 | 190900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 24 | 20231024 | 190800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 25 | 20231024 | 190700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 26 | 20231024 | 190600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 27 | 20231024 | 190500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 28 | 20231024 | 190400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 29 | 20231024 | 190300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 30 | 20231024 | 190200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 31 | 20231024 | 190100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 32 | 20231024 | 190000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 33 | 20231024 | 185900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 34 | 20231024 | 185800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 35 | 20231024 | 185700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 36 | 20231024 | 185600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 37 | 20231024 | 185500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 38 | 20231024 | 185400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 39 | 20231024 | 185300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 40 | 20231024 | 185200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 41 | 20231024 | 185100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 42 | 20231024 | 185000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 43 | 20231024 | 184900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 44 | 20231024 | 184800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 45 | 20231024 | 184700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 46 | 20231024 | 184600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 47 | 20231024 | 184500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 48 | 20231024 | 184400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 49 | 20231024 | 184300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 50 | 20231024 | 184200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 51 | 20231024 | 184100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 52 | 20231024 | 184000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 53 | 20231024 | 183900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 54 | 20231024 | 183800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 55 | 20231024 | 183700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 56 | 20231024 | 183600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 57 | 20231024 | 183500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 58 | 20231024 | 183400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 59 | 20231024 | 183300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 60 | 20231024 | 183200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 61 | 20231024 | 183100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 62 | 20231024 | 183000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 63 | 20231024 | 182900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 64 | 20231024 | 182800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 65 | 20231024 | 182700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 66 | 20231024 | 182600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 67 | 20231024 | 182500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 68 | 20231024 | 182400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 69 | 20231024 | 182300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 70 | 20231024 | 182200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 71 | 20231024 | 182100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 72 | 20231024 | 182000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 73 | 20231024 | 181900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 74 | 20231024 | 181800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 75 | 20231024 | 181700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 76 | 20231024 | 181600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 77 | 20231024 | 181500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 78 | 20231024 | 181400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 79 | 20231024 | 181300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 80 | 20231024 | 181200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 81 | 20231024 | 181100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 82 | 20231024 | 181000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 83 | 20231024 | 180900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 84 | 20231024 | 180800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 85 | 20231024 | 180700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 86 | 20231024 | 180600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 87 | 20231024 | 180500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 88 | 20231024 | 180400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 89 | 20231024 | 180300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 90 | 20231024 | 180200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 91 | 20231024 | 180100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 92 | 20231024 | 180000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 93 | 20231024 | 175900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 94 | 20231024 | 175800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 95 | 20231024 | 175700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 96 | 20231024 | 175600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 97 | 20231024 | 175500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 98 | 20231024 | 175400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 99 | 20231024 | 175300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 100 | 20231024 | 175200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 101 | 20231024 | 175100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 102 | 20231024 | 175000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 103 | 20231024 | 174900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 104 | 20231024 | 174800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 105 | 20231024 | 174700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 106 | 20231024 | 174600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 107 | 20231024 | 174500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 108 | 20231024 | 174400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 109 | 20231024 | 174300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 110 | 20231024 | 174200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 111 | 20231024 | 174100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 112 | 20231024 | 174000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 113 | 20231024 | 173900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 114 | 20231024 | 173800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 115 | 20231024 | 173700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 116 | 20231024 | 173600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 117 | 20231024 | 173500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 118 | 20231024 | 173400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 119 | 20231024 | 173300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 120 | 20231024 | 173200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 121 | 20231024 | 173100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 122 | 20231024 | 173000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 123 | 20231024 | 172900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 124 | 20231024 | 172800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 125 | 20231024 | 172700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 126 | 20231024 | 172600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 127 | 20231024 | 172500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 128 | 20231024 | 172400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 129 | 20231024 | 172300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 130 | 20231024 | 172200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 131 | 20231024 | 172100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 132 | 20231024 | 172000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 133 | 20231024 | 171900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 134 | 20231024 | 171800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 135 | 20231024 | 171700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 136 | 20231024 | 171600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 137 | 20231024 | 171500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 138 | 20231024 | 171400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 139 | 20231024 | 171300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 140 | 20231024 | 171200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 141 | 20231024 | 171100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 142 | 20231024 | 171000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 143 | 20231024 | 170900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 144 | 20231024 | 170800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 145 | 20231024 | 170700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 146 | 20231024 | 170600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 147 | 20231024 | 170500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 148 | 20231024 | 170400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 149 | 20231024 | 170300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 150 | 20231024 | 170200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 151 | 20231024 | 170100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 152 | 20231024 | 170000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 153 | 20231024 | 165900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 154 | 20231024 | 165800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 155 | 20231024 | 165700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 156 | 20231024 | 165600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 157 | 20231024 | 165500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 158 | 20231024 | 165400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 159 | 20231024 | 165300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 160 | 20231024 | 165200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 161 | 20231024 | 165100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 162 | 20231024 | 165000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 163 | 20231024 | 164900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 164 | 20231024 | 164800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 165 | 20231024 | 164700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 166 | 20231024 | 164600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 167 | 20231024 | 164500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 168 | 20231024 | 164400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 169 | 20231024 | 164300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 170 | 20231024 | 164200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 171 | 20231024 | 164100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 172 | 20231024 | 164000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 173 | 20231024 | 163900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 174 | 20231024 | 163800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 175 | 20231024 | 163700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 176 | 20231024 | 163600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 177 | 20231024 | 163500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 178 | 20231024 | 163400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 179 | 20231024 | 163300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 180 | 20231024 | 163200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 181 | 20231024 | 163100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 182 | 20231024 | 163000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 183 | 20231024 | 162900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 184 | 20231024 | 162800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 185 | 20231024 | 162700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 186 | 20231024 | 162600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 187 | 20231024 | 162500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 188 | 20231024 | 162400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 189 | 20231024 | 162300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 190 | 20231024 | 162200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 191 | 20231024 | 162100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 192 | 20231024 | 162000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 193 | 20231024 | 161900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 194 | 20231024 | 161800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 195 | 20231024 | 161700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 196 | 20231024 | 161600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 197 | 20231024 | 161500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 198 | 20231024 | 161400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 199 | 20231024 | 161300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 200 | 20231024 | 161200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 201 | 20231024 | 161100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 202 | 20231024 | 161000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 203 | 20231024 | 160900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20231024 | 160800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20231024 | 160700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20231024 | 160600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20231024 | 160500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 208 | 20231024 | 160400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 209 | 20231024 | 160300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 210 | 20231024 | 160200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 211 | 20231024 | 160100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 212 | 20231024 | 160000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 22251 |
| 213 | 20231024 | 155900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 214 | 20231024 | 155800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 215 | 20231024 | 155700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 216 | 20231024 | 155600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 217 | 20231024 | 155500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 218 | 20231024 | 155400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 219 | 20231024 | 155300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 220 | 20231024 | 155200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 221 | 20231024 | 155100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 222 | 20231024 | 155000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 223 | 20231024 | 154900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 224 | 20231024 | 154800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 225 | 20231024 | 154700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 226 | 20231024 | 154600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 227 | 20231024 | 154500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 228 | 20231024 | 154400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 229 | 20231024 | 154300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 230 | 20231024 | 154200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 231 | 20231024 | 154100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 232 | 20231024 | 154000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 233 | 20231024 | 153900 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 234 | 20231024 | 153800 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 235 | 20231024 | 153700 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 236 | 20231024 | 153600 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 237 | 20231024 | 153500 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 238 | 20231024 | 153400 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 239 | 20231024 | 153300 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 240 | 20231024 | 153200 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 241 | 20231024 | 153100 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 242 | 20231024 | 153000 | 140948334300 | 150100 | 150100 | 150100 | 150100 | 44502 |
| 243 | 20231024 | 152900 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 244 | 20231024 | 152800 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 245 | 20231024 | 152700 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 246 | 20231024 | 152600 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 247 | 20231024 | 152500 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 248 | 20231024 | 152400 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 249 | 20231024 | 152300 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 250 | 20231024 | 152200 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 251 | 20231024 | 152100 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 252 | 20231024 | 152000 | 137608459200 | 150100 | 150100 | 150100 | 150100 | 0 |
| 253 | 20231024 | 151900 | 137608459200 | 150100 | 150200 | 150300 | 150100 | 2243 |
| 254 | 20231024 | 151800 | 137271666000 | 150100 | 150200 | 150300 | 150100 | 1322 |
| 255 | 20231024 | 151700 | 137073104100 | 150200 | 150300 | 150400 | 150200 | 1265 |
| 256 | 20231024 | 151600 | 136883002900 | 150300 | 150400 | 150400 | 150300 | 2837 |
| 257 | 20231024 | 151500 | 136456484200 | 150400 | 150200 | 150500 | 150200 | 2965 |
| 258 | 20231024 | 151400 | 136010702000 | 150400 | 150300 | 150400 | 150200 | 3253 |
| 259 | 20231024 | 151300 | 135521612200 | 150400 | 150200 | 150400 | 150200 | 2390 |
| 260 | 20231024 | 151200 | 135162326000 | 150300 | 150100 | 150300 | 150100 | 2473 |
| 261 | 20231024 | 151100 | 134790830800 | 150200 | 150200 | 150300 | 150100 | 710 |
| 262 | 20231024 | 151000 | 134684207000 | 150300 | 150200 | 150300 | 150100 | 11606 |
| 263 | 20231024 | 150900 | 132941553300 | 150200 | 150100 | 150200 | 150100 | 2059 |
| 264 | 20231024 | 150800 | 132632326700 | 150100 | 150200 | 150200 | 150100 | 1120 |
| 265 | 20231024 | 150700 | 132464142000 | 150100 | 150300 | 150300 | 150100 | 1171 |
| 266 | 20231024 | 150600 | 132288287500 | 150300 | 150300 | 150300 | 150100 | 1810 |
| 267 | 20231024 | 150500 | 132016442400 | 150300 | 150200 | 150300 | 150200 | 1499 |
| 268 | 20231024 | 150400 | 131791193000 | 150200 | 150300 | 150300 | 150100 | 2863 |
| 269 | 20231024 | 150300 | 131361121600 | 150300 | 150200 | 150300 | 150100 | 2499 |
| 270 | 20231024 | 150200 | 130985687600 | 150300 | 150300 | 150300 | 150200 | 1447 |
| 271 | 20231024 | 150100 | 130768282400 | 150200 | 150200 | 150300 | 150100 | 2174 |
| 272 | 20231024 | 150000 | 130441645700 | 150200 | 150100 | 150200 | 150100 | 1873 |
| 273 | 20231024 | 145900 | 130160347400 | 150200 | 150300 | 150300 | 150100 | 2876 |
| 274 | 20231024 | 145800 | 129728296500 | 150300 | 150200 | 150300 | 150000 | 2376 |
| 275 | 20231024 | 145700 | 129371531300 | 150100 | 150000 | 150300 | 149900 | 1877 |
| 276 | 20231024 | 145600 | 129089862600 | 149900 | 150200 | 150400 | 149800 | 6174 |
| 277 | 20231024 | 145500 | 128162141400 | 150300 | 150100 | 150300 | 150000 | 5066 |
| 278 | 20231024 | 145400 | 127401201800 | 150000 | 150100 | 150200 | 150000 | 4371 |
| 279 | 20231024 | 145300 | 126744730800 | 150100 | 150000 | 150200 | 149900 | 5647 |
| 280 | 20231024 | 145200 | 125897306100 | 150100 | 150000 | 150100 | 149900 | 4313 |
| 281 | 20231024 | 145100 | 125250315200 | 150000 | 149900 | 150000 | 149800 | 4124 |
| 282 | 20231024 | 145000 | 124631812400 | 150000 | 149900 | 150000 | 149700 | 4127 |
| 283 | 20231024 | 144900 | 124012825000 | 149900 | 149800 | 150000 | 149800 | 5998 |
| 284 | 20231024 | 144800 | 123113352100 | 149800 | 149700 | 150000 | 149700 | 4741 |
| 285 | 20231024 | 144700 | 122402605900 | 149700 | 149600 | 149900 | 149500 | 5218 |
| 286 | 20231024 | 144600 | 121621617600 | 149600 | 149400 | 149600 | 149400 | 990 |
| 287 | 20231024 | 144500 | 121473598200 | 149400 | 149500 | 149600 | 149400 | 1702 |
| 288 | 20231024 | 144400 | 121219189400 | 149400 | 149300 | 149500 | 149200 | 1446 |
| 289 | 20231024 | 144300 | 121003206300 | 149200 | 149400 | 149400 | 149200 | 1179 |
| 290 | 20231024 | 144200 | 120827117200 | 149400 | 149500 | 149600 | 149400 | 794 |
| 291 | 20231024 | 144100 | 120708426700 | 149500 | 149600 | 149700 | 149400 | 1269 |
| 292 | 20231024 | 144000 | 120518693600 | 149700 | 149800 | 149800 | 149600 | 2196 |
| 293 | 20231024 | 143900 | 120189891600 | 149900 | 149900 | 150000 | 149800 | 816 |
| 294 | 20231024 | 143800 | 120067578500 | 149900 | 149900 | 150000 | 149900 | 895 |
| 295 | 20231024 | 143700 | 119933393100 | 150000 | 150000 | 150000 | 149900 | 1281 |
| 296 | 20231024 | 143600 | 119741308500 | 149900 | 149800 | 150000 | 149800 | 5312 |
| 297 | 20231024 | 143500 | 118944666400 | 149900 | 150000 | 150000 | 149800 | 739 |
| 298 | 20231024 | 143400 | 118833872600 | 149900 | 149900 | 150000 | 149800 | 1245 |
| 299 | 20231024 | 143300 | 118647239800 | 149800 | 149900 | 150000 | 149800 | 1663 |
| 300 | 20231024 | 143200 | 118397961500 | 149900 | 149900 | 150000 | 149900 | 1429 |
| 301 | 20231024 | 143100 | 118183736200 | 150000 | 149900 | 150000 | 149900 | 2129 |
| 302 | 20231024 | 143000 | 117864478700 | 150000 | 150000 | 150100 | 149900 | 6729 |
| 303 | 20231024 | 142900 | 116855146100 | 150000 | 149900 | 150000 | 149900 | 3741 |
| 304 | 20231024 | 142800 | 116294111300 | 149900 | 150000 | 150000 | 149900 | 1642 |
| 305 | 20231024 | 142700 | 116047863100 | 150000 | 149900 | 150000 | 149900 | 1241 |
| 306 | 20231024 | 142600 | 115861761400 | 149900 | 149800 | 150000 | 149800 | 1911 |
| 307 | 20231024 | 142500 | 115575304100 | 149800 | 150000 | 150000 | 149800 | 2526 |
| 308 | 20231024 | 142400 | 115196595000 | 150000 | 149900 | 150000 | 149900 | 2647 |
| 309 | 20231024 | 142300 | 114799654400 | 149900 | 150000 | 150000 | 149900 | 2834 |
| 310 | 20231024 | 142200 | 114374700300 | 150000 | 149900 | 150000 | 149900 | 1684 |
| 311 | 20231024 | 142100 | 114122184200 | 150000 | 150000 | 150000 | 149900 | 1313 |
| 312 | 20231024 | 142000 | 113925279700 | 150000 | 149900 | 150000 | 149800 | 3447 |
| 313 | 20231024 | 141900 | 113408452000 | 149800 | 149700 | 149900 | 149700 | 2202 |
| 314 | 20231024 | 141800 | 113078439100 | 149800 | 149600 | 149800 | 149500 | 1144 |
| 315 | 20231024 | 141700 | 112907228100 | 149700 | 149800 | 149800 | 149500 | 2431 |
| 316 | 20231024 | 141600 | 112543297100 | 149800 | 149900 | 149900 | 149800 | 1676 |
| 317 | 20231024 | 141500 | 112292114400 | 149800 | 149800 | 149900 | 149800 | 2097 |
| 318 | 20231024 | 141400 | 111977817300 | 149900 | 149900 | 149900 | 149800 | 1033 |
| 319 | 20231024 | 141300 | 111823012000 | 149900 | 149800 | 149900 | 149800 | 2556 |
| 320 | 20231024 | 141200 | 111439950900 | 149900 | 149800 | 149900 | 149800 | 1218 |
| 321 | 20231024 | 141100 | 111257418400 | 149900 | 149800 | 149900 | 149800 | 1403 |
| 322 | 20231024 | 141000 | 111047193900 | 149800 | 149900 | 149900 | 149700 | 992 |
| 323 | 20231024 | 140900 | 110898597100 | 149800 | 149800 | 149900 | 149800 | 3357 |
| 324 | 20231024 | 140800 | 110395462700 | 149900 | 149800 | 149900 | 149700 | 1011 |
| 325 | 20231024 | 140700 | 110244023400 | 149800 | 149700 | 149900 | 149600 | 1682 |
| 326 | 20231024 | 140600 | 109992082000 | 149700 | 149400 | 149700 | 149300 | 1058 |
| 327 | 20231024 | 140500 | 109833963400 | 149400 | 149800 | 149800 | 149300 | 2603 |
| 328 | 20231024 | 140400 | 109444327100 | 149800 | 149800 | 149900 | 149700 | 2365 |
| 329 | 20231024 | 140300 | 109090010300 | 149800 | 149800 | 149900 | 149700 | 1572 |
| 330 | 20231024 | 140200 | 108854466900 | 149800 | 149700 | 149900 | 149700 | 2404 |
| 331 | 20231024 | 140100 | 108494365200 | 149800 | 149800 | 149800 | 149700 | 1221 |
| 332 | 20231024 | 140000 | 108311477600 | 149700 | 149600 | 149700 | 149600 | 2492 |
| 333 | 20231024 | 135900 | 107938489400 | 149500 | 149600 | 149700 | 149500 | 1475 |
| 334 | 20231024 | 135800 | 107717865800 | 149600 | 149700 | 149800 | 149500 | 2274 |
| 335 | 20231024 | 135700 | 107377614700 | 149700 | 149200 | 149800 | 149200 | 3096 |
| 336 | 20231024 | 135600 | 106914391700 | 149200 | 149300 | 149400 | 149000 | 1564 |
| 337 | 20231024 | 135500 | 106681061200 | 149300 | 149600 | 149600 | 149300 | 2668 |
| 338 | 20231024 | 135400 | 106282488900 | 149600 | 149300 | 149700 | 149300 | 2410 |
| 339 | 20231024 | 135300 | 105922400200 | 149300 | 149700 | 149800 | 149300 | 3435 |
| 340 | 20231024 | 135200 | 105408434200 | 149700 | 149800 | 149900 | 149700 | 2440 |
| 341 | 20231024 | 135100 | 105042832800 | 149800 | 149800 | 149900 | 149700 | 1565 |
| 342 | 20231024 | 135000 | 104808318800 | 149900 | 149700 | 149900 | 149700 | 2264 |
| 343 | 20231024 | 134900 | 104469110900 | 149800 | 149600 | 149800 | 149600 | 2087 |
| 344 | 20231024 | 134800 | 104156676100 | 149700 | 149600 | 149700 | 149500 | 1089 |
| 345 | 20231024 | 134700 | 103993695000 | 149500 | 149400 | 149600 | 149400 | 1831 |
| 346 | 20231024 | 134600 | 103719849900 | 149400 | 149300 | 149600 | 149300 | 1754 |
| 347 | 20231024 | 134500 | 103457694300 | 149400 | 149300 | 149500 | 149300 | 1305 |
| 348 | 20231024 | 134400 | 103262693000 | 149300 | 149500 | 149600 | 149300 | 1798 |
| 349 | 20231024 | 134300 | 102994035000 | 149500 | 149300 | 149500 | 149300 | 1671 |
| 350 | 20231024 | 134200 | 102744365200 | 149300 | 149400 | 149500 | 149300 | 3606 |
| 351 | 20231024 | 134100 | 102205729500 | 149500 | 149700 | 149800 | 149400 | 2260 |
| 352 | 20231024 | 134000 | 101867785100 | 149700 | 149900 | 149900 | 149600 | 3289 |
| 353 | 20231024 | 133900 | 101375332000 | 149800 | 149800 | 150000 | 149800 | 4285 |
| 354 | 20231024 | 133800 | 100733044400 | 149900 | 149700 | 149900 | 149700 | 4694 |
| 355 | 20231024 | 133700 | 100029710300 | 149700 | 149400 | 149800 | 149400 | 7682 |
| 356 | 20231024 | 133600 | 98880555600 | 149500 | 149300 | 149500 | 149300 | 2518 |
| 357 | 20231024 | 133500 | 98504369800 | 149300 | 149400 | 149500 | 149300 | 2478 |
| 358 | 20231024 | 133400 | 98134103700 | 149400 | 149200 | 149500 | 149100 | 5900 |
| 359 | 20231024 | 133300 | 97253357600 | 149200 | 149000 | 149300 | 148900 | 4987 |
| 360 | 20231024 | 133200 | 96509824500 | 149000 | 148800 | 149000 | 148800 | 4439 |
| 361 | 20231024 | 133100 | 95848603000 | 148800 | 148700 | 148900 | 148700 | 3384 |
| 362 | 20231024 | 133000 | 95345045100 | 148800 | 148700 | 148800 | 148600 | 2387 |
| 363 | 20231024 | 132900 | 94990044500 | 148600 | 148700 | 148700 | 148600 | 1305 |
| 364 | 20231024 | 132800 | 94796001600 | 148600 | 148700 | 148700 | 148600 | 1175 |
| 365 | 20231024 | 132700 | 94621324200 | 148600 | 148600 | 148700 | 148600 | 787 |
| 366 | 20231024 | 132600 | 94504332000 | 148700 | 148500 | 148700 | 148500 | 1765 |
| 367 | 20231024 | 132500 | 94242016400 | 148500 | 148500 | 148700 | 148500 | 2747 |
| 368 | 20231024 | 132400 | 93833865000 | 148500 | 148300 | 148600 | 148300 | 6353 |
| 369 | 20231024 | 132300 | 92890617000 | 148400 | 148200 | 148400 | 148200 | 1675 |
| 370 | 20231024 | 132200 | 92642175500 | 148200 | 148200 | 148400 | 148200 | 843 |
| 371 | 20231024 | 132100 | 92517160900 | 148300 | 148400 | 148500 | 148200 | 2653 |
| 372 | 20231024 | 132000 | 92123458300 | 148400 | 148300 | 148500 | 148300 | 2112 |
| 373 | 20231024 | 131900 | 91809970700 | 148400 | 148300 | 148400 | 148300 | 2605 |
| 374 | 20231024 | 131800 | 91423486600 | 148300 | 148400 | 148400 | 148300 | 1765 |
| 375 | 20231024 | 131700 | 91161570400 | 148400 | 147800 | 148500 | 147800 | 18254 |
| 376 | 20231024 | 131600 | 88458423600 | 147900 | 147700 | 147900 | 147600 | 9510 |
| 377 | 20231024 | 131500 | 87052784600 | 147700 | 147700 | 147700 | 147600 | 2224 |
| 378 | 20231024 | 131400 | 86724404900 | 147700 | 147300 | 147800 | 147200 | 23963 |
| 379 | 20231024 | 131300 | 83190322600 | 147300 | 146900 | 147300 | 146800 | 8466 |
| 380 | 20231024 | 131200 | 81945095300 | 146900 | 146900 | 146900 | 146700 | 918 |
| 381 | 20231024 | 131100 | 81810284300 | 146800 | 146700 | 146900 | 146700 | 1163 |
| 382 | 20231024 | 131000 | 81639513800 | 146800 | 146600 | 146800 | 146600 | 1264 |
| 383 | 20231024 | 130900 | 81454079500 | 146600 | 146500 | 146600 | 146400 | 1132 |
| 384 | 20231024 | 130800 | 81288192900 | 146500 | 146300 | 146600 | 146300 | 970 |
| 385 | 20231024 | 130700 | 81146109900 | 146400 | 146300 | 146500 | 146300 | 1191 |
| 386 | 20231024 | 130600 | 80971731100 | 146300 | 146100 | 146400 | 146100 | 1167 |
| 387 | 20231024 | 130500 | 80801079800 | 146200 | 146300 | 146400 | 146100 | 1499 |
| 388 | 20231024 | 130400 | 80581917400 | 146300 | 146300 | 146400 | 146300 | 296 |
| 389 | 20231024 | 130300 | 80538602700 | 146300 | 146400 | 146400 | 146200 | 1002 |
| 390 | 20231024 | 130200 | 80392025900 | 146300 | 146300 | 146400 | 146300 | 187 |
| 391 | 20231024 | 130100 | 80364660000 | 146300 | 146600 | 146700 | 146300 | 1299 |
| 392 | 20231024 | 130000 | 80174351000 | 146700 | 146600 | 146700 | 146500 | 553 |
| 393 | 20231024 | 125900 | 80093305200 | 146500 | 146600 | 146700 | 146500 | 385 |
| 394 | 20231024 | 125800 | 80036855200 | 146700 | 146500 | 146800 | 146500 | 336 |
| 395 | 20231024 | 125700 | 79987568500 | 146600 | 146500 | 146600 | 146400 | 528 |
| 396 | 20231024 | 125600 | 79910193000 | 146500 | 146600 | 146700 | 146400 | 630 |
| 397 | 20231024 | 125500 | 79817853400 | 146700 | 146400 | 146700 | 146400 | 423 |
| 398 | 20231024 | 125400 | 79755821900 | 146400 | 146400 | 146700 | 146400 | 425 |
| 399 | 20231024 | 125300 | 79693526200 | 146500 | 146400 | 146500 | 146300 | 1119 |
| 400 | 20231024 | 125200 | 79529698200 | 146300 | 146500 | 146600 | 146300 | 561 |
| 401 | 20231024 | 125100 | 79447539000 | 146400 | 146600 | 146600 | 146400 | 727 |
| 402 | 20231024 | 125000 | 79341040100 | 146600 | 146500 | 146800 | 146500 | 522 |
| 403 | 20231024 | 124900 | 79264451900 | 146600 | 146800 | 146800 | 146500 | 497 |
| 404 | 20231024 | 124800 | 79191564300 | 146700 | 146800 | 146800 | 146700 | 407 |
| 405 | 20231024 | 124700 | 79131825300 | 146800 | 146800 | 146800 | 146400 | 787 |
| 406 | 20231024 | 124600 | 79016367500 | 146800 | 146700 | 146800 | 146400 | 974 |
| 407 | 20231024 | 124500 | 78873513500 | 146600 | 146500 | 146700 | 146500 | 583 |
| 408 | 20231024 | 124400 | 78788036200 | 146500 | 146600 | 146700 | 146500 | 447 |
| 409 | 20231024 | 124300 | 78722492300 | 146600 | 146500 | 146700 | 146400 | 406 |
| 410 | 20231024 | 124200 | 78662980000 | 146500 | 146500 | 146700 | 146400 | 788 |
| 411 | 20231024 | 124100 | 78547509500 | 146600 | 146600 | 146700 | 146500 | 1341 |
| 412 | 20231024 | 124000 | 78351016300 | 146600 | 146600 | 146700 | 146500 | 649 |
| 413 | 20231024 | 123900 | 78255850000 | 146600 | 146600 | 146700 | 146600 | 677 |
| 414 | 20231024 | 123800 | 78156548400 | 146700 | 146600 | 146800 | 146600 | 594 |
| 415 | 20231024 | 123700 | 78069408600 | 146600 | 146700 | 146700 | 146600 | 654 |
| 416 | 20231024 | 123600 | 77973484100 | 146600 | 146800 | 146800 | 146600 | 967 |
| 417 | 20231024 | 123500 | 77831606700 | 146700 | 146800 | 146900 | 146700 | 530 |
| 418 | 20231024 | 123400 | 77753797700 | 146800 | 146900 | 146900 | 146700 | 497 |
| 419 | 20231024 | 123300 | 77680834900 | 146900 | 146800 | 146900 | 146800 | 715 |
| 420 | 20231024 | 123200 | 77575833900 | 146800 | 146800 | 146900 | 146700 | 655 |
| 421 | 20231024 | 123100 | 77479643100 | 146700 | 146700 | 146900 | 146700 | 502 |
| 422 | 20231024 | 123000 | 77405931100 | 146800 | 146700 | 146900 | 146700 | 474 |
| 423 | 20231024 | 122900 | 77336328600 | 146700 | 146700 | 146900 | 146700 | 607 |
| 424 | 20231024 | 122800 | 77247198700 | 146700 | 146900 | 146900 | 146700 | 862 |
| 425 | 20231024 | 122700 | 77120629900 | 146900 | 146800 | 147000 | 146800 | 944 |
| 426 | 20231024 | 122600 | 76981908200 | 146900 | 146800 | 147000 | 146800 | 1250 |
| 427 | 20231024 | 122500 | 76798278100 | 146800 | 146900 | 146900 | 146700 | 1173 |
| 428 | 20231024 | 122400 | 76626043700 | 146800 | 146700 | 146900 | 146700 | 1044 |
| 429 | 20231024 | 122300 | 76472807300 | 146800 | 146700 | 146800 | 146600 | 336 |
| 430 | 20231024 | 122200 | 76423505700 | 146600 | 146600 | 146800 | 146500 | 767 |
| 431 | 20231024 | 122100 | 76311074400 | 146600 | 146800 | 146900 | 146500 | 301 |
| 432 | 20231024 | 122000 | 76266942500 | 146900 | 146800 | 146900 | 146500 | 740 |
| 433 | 20231024 | 121900 | 76158400500 | 146800 | 146800 | 146900 | 146700 | 409 |
| 434 | 20231024 | 121800 | 76098346700 | 146800 | 146600 | 146800 | 146600 | 509 |
| 435 | 20231024 | 121700 | 76023663600 | 146500 | 146700 | 146800 | 146500 | 520 |
| 436 | 20231024 | 121600 | 75947361300 | 146700 | 146700 | 146800 | 146600 | 391 |
| 437 | 20231024 | 121500 | 75889981900 | 146700 | 146500 | 146800 | 146500 | 444 |
| 438 | 20231024 | 121400 | 75824881400 | 146600 | 146700 | 146700 | 146500 | 451 |
| 439 | 20231024 | 121300 | 75758769000 | 146800 | 146800 | 146800 | 146600 | 459 |
| 440 | 20231024 | 121200 | 75691408200 | 146800 | 146700 | 146800 | 146700 | 574 |
| 441 | 20231024 | 121100 | 75607159200 | 146700 | 146800 | 146900 | 146600 | 448 |
| 442 | 20231024 | 121000 | 75541389400 | 146700 | 146700 | 146900 | 146600 | 1278 |
| 443 | 20231024 | 120900 | 75353817800 | 146700 | 146700 | 146800 | 146600 | 649 |
| 444 | 20231024 | 120800 | 75258623300 | 146600 | 146800 | 146900 | 146600 | 785 |
| 445 | 20231024 | 120700 | 75143380900 | 146800 | 146600 | 146800 | 146600 | 568 |
| 446 | 20231024 | 120600 | 75060046400 | 146600 | 146700 | 146900 | 146600 | 799 |
| 447 | 20231024 | 120500 | 74942821000 | 146800 | 146800 | 146800 | 146700 | 707 |
| 448 | 20231024 | 120400 | 74839069700 | 146900 | 147000 | 147000 | 146800 | 1687 |
| 449 | 20231024 | 120300 | 74591274200 | 146900 | 147100 | 147100 | 146900 | 1485 |
| 450 | 20231024 | 120200 | 74372975300 | 147100 | 147100 | 147200 | 147000 | 750 |
| 451 | 20231024 | 120100 | 74262649600 | 147100 | 147100 | 147200 | 147000 | 775 |
| 452 | 20231024 | 120000 | 74148641500 | 147100 | 147100 | 147200 | 147000 | 418 |
| 453 | 20231024 | 115900 | 74087133100 | 147100 | 147100 | 147200 | 147000 | 658 |
| 454 | 20231024 | 115800 | 73990336200 | 147100 | 147000 | 147200 | 147000 | 1096 |
| 455 | 20231024 | 115700 | 73829070200 | 147100 | 147100 | 147100 | 147000 | 884 |
| 456 | 20231024 | 115600 | 73699050200 | 147000 | 147000 | 147100 | 147000 | 511 |
| 457 | 20231024 | 115500 | 73623898100 | 147000 | 147000 | 147100 | 147000 | 1164 |
| 458 | 20231024 | 115400 | 73452675500 | 147100 | 147200 | 147300 | 147000 | 843 |
| 459 | 20231024 | 115300 | 73328618400 | 147100 | 147200 | 147200 | 147000 | 820 |
| 460 | 20231024 | 115200 | 73207979500 | 147200 | 147200 | 147300 | 147100 | 1631 |
| 461 | 20231024 | 115100 | 72967799000 | 147100 | 147200 | 147200 | 147100 | 903 |
| 462 | 20231024 | 115000 | 72834923800 | 147200 | 147200 | 147200 | 147100 | 587 |
| 463 | 20231024 | 114900 | 72748527200 | 147100 | 147200 | 147200 | 147100 | 560 |
| 464 | 20231024 | 114800 | 72666122100 | 147100 | 147100 | 147300 | 147100 | 2319 |
| 465 | 20231024 | 114700 | 72324945200 | 147100 | 147100 | 147300 | 147100 | 4230 |
| 466 | 20231024 | 114600 | 71702308000 | 147100 | 147100 | 147200 | 147100 | 790 |
| 467 | 20231024 | 114500 | 71586050600 | 147100 | 147000 | 147200 | 147000 | 2157 |
| 468 | 20231024 | 114400 | 71268764100 | 147000 | 147000 | 147100 | 146900 | 623 |
| 469 | 20231024 | 114300 | 71177184200 | 147000 | 147000 | 147000 | 146900 | 733 |
| 470 | 20231024 | 114200 | 71069452100 | 146900 | 147000 | 147100 | 146900 | 973 |
| 471 | 20231024 | 114100 | 70926398400 | 147000 | 146900 | 147100 | 146900 | 1638 |
| 472 | 20231024 | 114000 | 70685588800 | 147000 | 147000 | 147000 | 146900 | 689 |
| 473 | 20231024 | 113900 | 70584328400 | 146900 | 146900 | 147000 | 146900 | 571 |
| 474 | 20231024 | 113800 | 70500415400 | 146900 | 146900 | 147000 | 146800 | 896 |
| 475 | 20231024 | 113700 | 70368765400 | 146900 | 146900 | 147000 | 146900 | 1251 |
| 476 | 20231024 | 113600 | 70184946300 | 147000 | 146900 | 147000 | 146800 | 1895 |
| 477 | 20231024 | 113500 | 69906465300 | 146800 | 146800 | 147000 | 146800 | 846 |
| 478 | 20231024 | 113400 | 69782202500 | 146900 | 146900 | 147000 | 146800 | 789 |
| 479 | 20231024 | 113300 | 69666289800 | 147000 | 146900 | 147000 | 146900 | 1379 |
| 480 | 20231024 | 113200 | 69463646000 | 146900 | 147000 | 147000 | 146800 | 623 |
| 481 | 20231024 | 113100 | 69372109000 | 147000 | 147000 | 147000 | 146700 | 1707 |
| 482 | 20231024 | 113000 | 69121376000 | 146900 | 147000 | 147000 | 146900 | 919 |
| 483 | 20231024 | 112900 | 68986312700 | 146900 | 146700 | 147000 | 146700 | 1794 |
| 484 | 20231024 | 112800 | 68722826400 | 146700 | 146900 | 146900 | 146600 | 919 |
| 485 | 20231024 | 112700 | 68587912300 | 146900 | 146400 | 146900 | 146300 | 1474 |
| 486 | 20231024 | 112600 | 68371731600 | 146400 | 146700 | 146900 | 146400 | 2753 |
| 487 | 20231024 | 112500 | 67967960900 | 146700 | 146800 | 146900 | 146700 | 918 |
| 488 | 20231024 | 112400 | 67833180400 | 146700 | 146800 | 146800 | 146700 | 954 |
| 489 | 20231024 | 112300 | 67693154800 | 146700 | 146700 | 146800 | 146700 | 1287 |
| 490 | 20231024 | 112200 | 67504245100 | 146800 | 146700 | 146800 | 146600 | 1512 |
| 491 | 20231024 | 112100 | 67282423400 | 146700 | 146500 | 146700 | 146400 | 1205 |
| 492 | 20231024 | 112000 | 67105828600 | 146500 | 146500 | 146500 | 146400 | 508 |
| 493 | 20231024 | 111900 | 67031415600 | 146500 | 146500 | 146500 | 146400 | 851 |
| 494 | 20231024 | 111800 | 66906757500 | 146500 | 146400 | 146500 | 146300 | 1039 |
| 495 | 20231024 | 111700 | 66754637400 | 146400 | 146300 | 146400 | 146300 | 972 |
| 496 | 20231024 | 111600 | 66612363300 | 146400 | 146100 | 146400 | 146100 | 697 |
| 497 | 20231024 | 111500 | 66510398200 | 146200 | 146200 | 146300 | 146200 | 1565 |
| 498 | 20231024 | 111400 | 66281565400 | 146200 | 146200 | 146200 | 146100 | 695 |
| 499 | 20231024 | 111300 | 66179976500 | 146200 | 146300 | 146300 | 146000 | 1302 |
| 500 | 20231024 | 111200 | 65989679100 | 146200 | 146000 | 146200 | 145900 | 3577 |
| 501 | 20231024 | 111100 | 65467209600 | 146000 | 145700 | 146000 | 145600 | 1399 |
| 502 | 20231024 | 111000 | 65263131900 | 145700 | 145900 | 146000 | 145600 | 1404 |
| 503 | 20231024 | 110900 | 65058433000 | 146000 | 145900 | 146000 | 145800 | 1083 |
| 504 | 20231024 | 110800 | 64900422300 | 145900 | 145800 | 145900 | 145700 | 597 |
| 505 | 20231024 | 110700 | 64813356500 | 145800 | 145800 | 145900 | 145700 | 884 |
| 506 | 20231024 | 110600 | 64684467500 | 145800 | 145800 | 145900 | 145700 | 586 |
| 507 | 20231024 | 110500 | 64599024200 | 145800 | 145700 | 145800 | 145600 | 710 |
| 508 | 20231024 | 110400 | 64495545400 | 145800 | 145700 | 145800 | 145600 | 538 |
| 509 | 20231024 | 110300 | 64417156800 | 145700 | 145600 | 145700 | 145600 | 802 |
| 510 | 20231024 | 110200 | 64300330500 | 145600 | 145700 | 145800 | 145600 | 588 |
| 511 | 20231024 | 110100 | 64214637000 | 145800 | 145800 | 145900 | 145600 | 825 |
| 512 | 20231024 | 110000 | 64094371000 | 145800 | 145700 | 145800 | 145500 | 931 |
| 513 | 20231024 | 105900 | 63958721200 | 145600 | 145500 | 145600 | 145400 | 1016 |
| 514 | 20231024 | 105800 | 63810824600 | 145500 | 145500 | 145500 | 145200 | 1323 |
| 515 | 20231024 | 105700 | 63618454400 | 145500 | 145400 | 145500 | 145300 | 590 |
| 516 | 20231024 | 105600 | 63532628000 | 145400 | 145400 | 145500 | 145300 | 1107 |
| 517 | 20231024 | 105500 | 63371681500 | 145400 | 145400 | 145500 | 145400 | 759 |
| 518 | 20231024 | 105400 | 63261276300 | 145400 | 145300 | 145500 | 145300 | 693 |
| 519 | 20231024 | 105300 | 63160493000 | 145400 | 145400 | 145500 | 145300 | 1114 |
| 520 | 20231024 | 105200 | 62998529600 | 145400 | 145400 | 145500 | 145400 | 613 |
| 521 | 20231024 | 105100 | 62909347000 | 145400 | 145500 | 145600 | 145400 | 1943 |
| 522 | 20231024 | 105000 | 62626639600 | 145500 | 145600 | 145800 | 145500 | 1023 |
| 523 | 20231024 | 104900 | 62477645200 | 145600 | 145900 | 146000 | 145500 | 1210 |
| 524 | 20231024 | 104800 | 62301297500 | 145900 | 146000 | 146000 | 145500 | 1981 |
| 525 | 20231024 | 104700 | 62012565800 | 145900 | 146000 | 146000 | 145600 | 2441 |
| 526 | 20231024 | 104600 | 61656519000 | 146000 | 146000 | 146000 | 145900 | 1476 |
| 527 | 20231024 | 104500 | 61441094600 | 146000 | 145800 | 146000 | 145600 | 1383 |
| 528 | 20231024 | 104400 | 61239285900 | 145700 | 145800 | 145900 | 145500 | 2123 |
| 529 | 20231024 | 104300 | 60929918600 | 145700 | 145900 | 146000 | 145700 | 1195 |
| 530 | 20231024 | 104200 | 60755665700 | 145900 | 146100 | 146200 | 145800 | 1886 |
| 531 | 20231024 | 104100 | 60480291200 | 146100 | 146000 | 146100 | 146000 | 1591 |
| 532 | 20231024 | 104000 | 60247874500 | 146000 | 146000 | 146100 | 145900 | 1675 |
| 533 | 20231024 | 103900 | 60003328000 | 145900 | 145700 | 146000 | 145600 | 634 |
| 534 | 20231024 | 103800 | 59910877400 | 145800 | 145900 | 146000 | 145800 | 1357 |
| 535 | 20231024 | 103700 | 59712861300 | 145800 | 146100 | 146200 | 145700 | 1749 |
| 536 | 20231024 | 103600 | 59457535400 | 146100 | 145800 | 146100 | 145700 | 1901 |
| 537 | 20231024 | 103500 | 59180204100 | 145700 | 145600 | 145800 | 145600 | 2080 |
| 538 | 20231024 | 103400 | 58877122500 | 145500 | 145800 | 145900 | 145500 | 2008 |
| 539 | 20231024 | 103300 | 58584663900 | 145900 | 146100 | 146100 | 145700 | 3822 |
| 540 | 20231024 | 103200 | 58026902400 | 146100 | 146100 | 146300 | 146100 | 1272 |
| 541 | 20231024 | 103100 | 57840961000 | 146100 | 146400 | 146500 | 146100 | 3214 |
| 542 | 20231024 | 103000 | 57370789800 | 146400 | 146300 | 146500 | 146300 | 1086 |
| 543 | 20231024 | 102900 | 57211801300 | 146400 | 146400 | 146500 | 146300 | 1334 |
| 544 | 20231024 | 102800 | 57016511700 | 146400 | 146400 | 146500 | 146300 | 796 |
| 545 | 20231024 | 102700 | 56899989900 | 146500 | 146000 | 146500 | 145900 | 2842 |
| 546 | 20231024 | 102600 | 56484794600 | 146000 | 146100 | 146200 | 146000 | 3618 |
| 547 | 20231024 | 102500 | 55956380800 | 146100 | 146400 | 146500 | 146100 | 2552 |
| 548 | 20231024 | 102400 | 55583260300 | 146400 | 146500 | 146600 | 146300 | 1365 |
| 549 | 20231024 | 102300 | 55383349300 | 146400 | 146500 | 146600 | 146400 | 1734 |
| 550 | 20231024 | 102200 | 55129309500 | 146600 | 146800 | 146900 | 146500 | 1647 |
| 551 | 20231024 | 102100 | 54887704300 | 146800 | 147100 | 147100 | 146700 | 1963 |
| 552 | 20231024 | 102000 | 54599218700 | 147100 | 147400 | 147400 | 147100 | 3329 |
| 553 | 20231024 | 101900 | 54108845600 | 147300 | 147200 | 147400 | 147200 | 3099 |
| 554 | 20231024 | 101800 | 53652375100 | 147300 | 147200 | 147300 | 147200 | 1596 |
| 555 | 20231024 | 101700 | 53417351400 | 147300 | 147200 | 147300 | 147200 | 5283 |
| 556 | 20231024 | 101600 | 52639294000 | 147300 | 147200 | 147300 | 147200 | 1723 |
| 557 | 20231024 | 101500 | 52385571800 | 147200 | 147300 | 147400 | 147100 | 2447 |
| 558 | 20231024 | 101400 | 52025157500 | 147300 | 147100 | 147400 | 147000 | 8326 |
| 559 | 20231024 | 101300 | 50799594300 | 147100 | 146700 | 147100 | 146700 | 6092 |
| 560 | 20231024 | 101200 | 49904858300 | 146800 | 146700 | 146800 | 146600 | 955 |
| 561 | 20231024 | 101100 | 49764737000 | 146700 | 146500 | 146700 | 146400 | 2074 |
| 562 | 20231024 | 101000 | 49460729900 | 146400 | 146300 | 146500 | 146300 | 1616 |
| 563 | 20231024 | 100900 | 49224099800 | 146400 | 146300 | 146400 | 146200 | 1585 |
| 564 | 20231024 | 100800 | 48992250600 | 146300 | 146300 | 146300 | 146200 | 1767 |
| 565 | 20231024 | 100700 | 48733860700 | 146300 | 146700 | 146700 | 146200 | 3949 |
| 566 | 20231024 | 100600 | 48155691500 | 146700 | 146700 | 146700 | 146500 | 1652 |
| 567 | 20231024 | 100500 | 47913456400 | 146700 | 147000 | 147000 | 146500 | 3329 |
| 568 | 20231024 | 100400 | 47425166200 | 147000 | 147100 | 147100 | 147000 | 1806 |
| 569 | 20231024 | 100300 | 47159592300 | 147100 | 147000 | 147200 | 146900 | 6575 |
| 570 | 20231024 | 100200 | 46192953200 | 147000 | 146700 | 147000 | 146500 | 9966 |
| 571 | 20231024 | 100100 | 44729476200 | 146600 | 146600 | 146700 | 146500 | 2069 |
| 572 | 20231024 | 100000 | 44426195400 | 146600 | 146600 | 146700 | 146500 | 1864 |
| 573 | 20231024 | 095900 | 44152980500 | 146500 | 146500 | 146700 | 146300 | 3217 |
| 574 | 20231024 | 095800 | 43681709500 | 146500 | 146800 | 146800 | 146500 | 3273 |
| 575 | 20231024 | 095700 | 43201547600 | 146800 | 146800 | 146800 | 146500 | 1971 |
| 576 | 20231024 | 095600 | 42912334000 | 146800 | 146800 | 146900 | 146700 | 2521 |
| 577 | 20231024 | 095500 | 42542232700 | 146800 | 146500 | 146900 | 146500 | 4391 |
| 578 | 20231024 | 095400 | 41897765000 | 146700 | 146600 | 146700 | 146400 | 6087 |
| 579 | 20231024 | 095300 | 41005820700 | 146500 | 146500 | 146600 | 146400 | 3438 |
| 580 | 20231024 | 095200 | 40502166600 | 146400 | 146300 | 146500 | 146300 | 8015 |
| 581 | 20231024 | 095100 | 39328804500 | 146300 | 145900 | 146300 | 145800 | 7189 |
| 582 | 20231024 | 095000 | 38278900600 | 146000 | 145500 | 146000 | 145400 | 4329 |
| 583 | 20231024 | 094900 | 37647628000 | 145500 | 145900 | 145900 | 145400 | 1738 |
| 584 | 20231024 | 094800 | 37394502200 | 145900 | 145400 | 145900 | 145300 | 4093 |
| 585 | 20231024 | 094700 | 36798066100 | 145400 | 146000 | 146000 | 145400 | 2204 |
| 586 | 20231024 | 094600 | 36476749300 | 145900 | 145900 | 146000 | 145700 | 1539 |
| 587 | 20231024 | 094500 | 36252209500 | 145900 | 145700 | 146000 | 145700 | 3216 |
| 588 | 20231024 | 094400 | 35783083800 | 145700 | 145500 | 145700 | 145500 | 1508 |
| 589 | 20231024 | 094300 | 35563493100 | 145600 | 145400 | 145600 | 145400 | 1016 |
| 590 | 20231024 | 094200 | 35415650200 | 145500 | 145400 | 145500 | 145300 | 1689 |
| 591 | 20231024 | 094100 | 35170056300 | 145400 | 145300 | 145400 | 145100 | 1151 |
| 592 | 20231024 | 094000 | 35002833300 | 145300 | 145300 | 145400 | 144900 | 1602 |
| 593 | 20231024 | 093900 | 34770218400 | 145400 | 145200 | 145600 | 144600 | 2636 |
| 594 | 20231024 | 093800 | 34387420200 | 145200 | 145200 | 145300 | 144600 | 2370 |
| 595 | 20231024 | 093700 | 34043756900 | 145100 | 145900 | 145900 | 145100 | 5906 |
| 596 | 20231024 | 093600 | 33184035800 | 145900 | 145900 | 146000 | 145800 | 1428 |
| 597 | 20231024 | 093500 | 32975677300 | 145800 | 146000 | 146100 | 145700 | 3535 |
| 598 | 20231024 | 093400 | 32459788700 | 146100 | 146000 | 146100 | 145900 | 1934 |
| 599 | 20231024 | 093300 | 32177328400 | 146100 | 145800 | 146100 | 145800 | 3114 |
| 600 | 20231024 | 093200 | 31722829500 | 145800 | 146000 | 146100 | 145700 | 4425 |
| 601 | 20231024 | 093100 | 31077430100 | 146000 | 146200 | 146300 | 145800 | 4771 |
| 602 | 20231024 | 093000 | 30380351600 | 146300 | 146200 | 146300 | 146100 | 5997 |
| 603 | 20231024 | 092900 | 29503561200 | 146200 | 145900 | 146200 | 145800 | 7629 |
| 604 | 20231024 | 092800 | 28389915600 | 145900 | 145300 | 145900 | 145300 | 11940 |
| 605 | 20231024 | 092700 | 26651291600 | 145300 | 144800 | 145400 | 144700 | 18999 |
| 606 | 20231024 | 092600 | 23895133400 | 144900 | 144800 | 145000 | 144800 | 3159 |
| 607 | 20231024 | 092500 | 23437404200 | 144900 | 144600 | 144900 | 144600 | 5559 |
| 608 | 20231024 | 092400 | 22632446900 | 144700 | 144400 | 144700 | 144400 | 4136 |
| 609 | 20231024 | 092300 | 22034488800 | 144500 | 144200 | 144500 | 144200 | 3101 |
| 610 | 20231024 | 092200 | 21586895700 | 144200 | 143900 | 144200 | 143800 | 1505 |
| 611 | 20231024 | 092100 | 21370095500 | 143900 | 144200 | 144200 | 143800 | 1914 |
| 612 | 20231024 | 092000 | 21094621300 | 144200 | 144400 | 144500 | 143800 | 4253 |
| 613 | 20231024 | 091900 | 20481637700 | 144400 | 144000 | 144500 | 144000 | 5284 |
| 614 | 20231024 | 091800 | 19719699400 | 144100 | 144200 | 144300 | 144000 | 2553 |
| 615 | 20231024 | 091700 | 19351720100 | 144200 | 144400 | 144400 | 144100 | 3399 |
| 616 | 20231024 | 091600 | 18861389100 | 144000 | 144500 | 144800 | 143900 | 6272 |
| 617 | 20231024 | 091500 | 17954798900 | 144500 | 143900 | 144500 | 143700 | 9938 |
| 618 | 20231024 | 091400 | 16523603700 | 143900 | 143800 | 144000 | 143700 | 4021 |
| 619 | 20231024 | 091300 | 15945161600 | 143700 | 143500 | 143800 | 143400 | 4876 |
| 620 | 20231024 | 091200 | 15245067100 | 143500 | 143300 | 143500 | 143200 | 2800 |
| 621 | 20231024 | 091100 | 14843809700 | 143200 | 143000 | 143300 | 142900 | 3277 |
| 622 | 20231024 | 091000 | 14374970000 | 143000 | 142400 | 143000 | 142300 | 4698 |
| 623 | 20231024 | 090900 | 13704960000 | 142300 | 142600 | 142600 | 142200 | 1841 |
| 624 | 20231024 | 090800 | 13442815900 | 142600 | 142200 | 142600 | 142200 | 4831 |
| 625 | 20231024 | 090700 | 12754754500 | 142300 | 142700 | 142900 | 142200 | 14046 |
| 626 | 20231024 | 090600 | 10753079200 | 142600 | 142600 | 142900 | 142400 | 15179 |
| 627 | 20231024 | 090500 | 8587750300 | 142700 | 142500 | 142800 | 142400 | 4011 |
| 628 | 20231024 | 090400 | 8015890500 | 142600 | 142800 | 142900 | 142600 | 11667 |
| 629 | 20231024 | 090300 | 6350476800 | 142800 | 142600 | 143000 | 142500 | 5875 |
| 630 | 20231024 | 090200 | 5511808200 | 142500 | 142500 | 142600 | 142200 | 4614 |
| 631 | 20231024 | 090100 | 4854773500 | 142500 | 142500 | 142800 | 142400 | 3058 |
| 632 | 20231024 | 090000 | 4418634000 | 142400 | 142000 | 143000 | 141500 | 31077 |