33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 3 | 20231024 | 190100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20231024 | 190000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20231024 | 185900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20231024 | 185800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20231024 | 185700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20231024 | 185600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20231024 | 185500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20231024 | 185400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20231024 | 185300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20231024 | 185200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20231024 | 185100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20231024 | 185000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20231024 | 184900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20231024 | 184800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20231024 | 184700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20231024 | 184600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20231024 | 184500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20231024 | 184400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20231024 | 184300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20231024 | 184200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20231024 | 184100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20231024 | 184000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20231024 | 183900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20231024 | 183800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20231024 | 183700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20231024 | 183600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20231024 | 183500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20231024 | 183400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20231024 | 183300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20231024 | 183200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 33 | 20231024 | 183100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20231024 | 183000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20231024 | 182900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20231024 | 182800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20231024 | 182700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20231024 | 182600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20231024 | 182500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20231024 | 182400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20231024 | 182300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20231024 | 182200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20231024 | 182100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20231024 | 182000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20231024 | 181900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20231024 | 181800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20231024 | 181700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20231024 | 181600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20231024 | 181500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20231024 | 181400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20231024 | 181300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20231024 | 181200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20231024 | 181100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20231024 | 181000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20231024 | 180900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20231024 | 180800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20231024 | 180700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20231024 | 180600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20231024 | 180500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20231024 | 180400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20231024 | 180300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20231024 | 180200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 63 | 20231024 | 180100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20231024 | 180000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20231024 | 175900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20231024 | 175800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20231024 | 175700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20231024 | 175600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20231024 | 175500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20231024 | 175400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20231024 | 175300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20231024 | 175200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20231024 | 175100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20231024 | 175000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20231024 | 174900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20231024 | 174800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20231024 | 174700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20231024 | 174600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20231024 | 174500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20231024 | 174400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20231024 | 174300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20231024 | 174200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20231024 | 174100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20231024 | 174000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20231024 | 173900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20231024 | 173800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20231024 | 173700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20231024 | 173600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20231024 | 173500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20231024 | 173400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20231024 | 173300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20231024 | 173200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 93 | 20231024 | 173100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20231024 | 173000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20231024 | 172900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20231024 | 172800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20231024 | 172700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20231024 | 172600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20231024 | 172500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20231024 | 172400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20231024 | 172300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20231024 | 172200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20231024 | 172100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20231024 | 172000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20231024 | 171900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20231024 | 171800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20231024 | 171700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20231024 | 171600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20231024 | 171500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20231024 | 171400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20231024 | 171300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20231024 | 171200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20231024 | 171100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20231024 | 171000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20231024 | 170900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20231024 | 170800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20231024 | 170700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20231024 | 170600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20231024 | 170500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20231024 | 170400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20231024 | 170300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20231024 | 170200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 123 | 20231024 | 170100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20231024 | 170000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20231024 | 165900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20231024 | 165800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20231024 | 165700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20231024 | 165600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20231024 | 165500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20231024 | 165400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20231024 | 165300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20231024 | 165200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20231024 | 165100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20231024 | 165000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20231024 | 164900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20231024 | 164800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20231024 | 164700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20231024 | 164600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20231024 | 164500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20231024 | 164400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20231024 | 164300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20231024 | 164200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20231024 | 164100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20231024 | 164000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20231024 | 163900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20231024 | 163800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20231024 | 163700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20231024 | 163600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20231024 | 163500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20231024 | 163400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20231024 | 163300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20231024 | 163200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 153 | 20231024 | 163100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20231024 | 163000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20231024 | 162900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20231024 | 162800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20231024 | 162700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20231024 | 162600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20231024 | 162500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20231024 | 162400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20231024 | 162300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20231024 | 162200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20231024 | 162100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20231024 | 162000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20231024 | 161900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20231024 | 161800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20231024 | 161700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20231024 | 161600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20231024 | 161500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20231024 | 161400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20231024 | 161300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20231024 | 161200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20231024 | 161100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20231024 | 161000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20231024 | 160900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20231024 | 160800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20231024 | 160700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20231024 | 160600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20231024 | 160500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20231024 | 160400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20231024 | 160300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20231024 | 160200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 183 | 20231024 | 160100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 184 | 20231024 | 160000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 185 | 20231024 | 155900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 186 | 20231024 | 155800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 187 | 20231024 | 155700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 188 | 20231024 | 155600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 189 | 20231024 | 155500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 190 | 20231024 | 155400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 191 | 20231024 | 155300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 192 | 20231024 | 155200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 193 | 20231024 | 155100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 194 | 20231024 | 155000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 195 | 20231024 | 154900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 196 | 20231024 | 154800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 197 | 20231024 | 154700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 198 | 20231024 | 154600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 199 | 20231024 | 154500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 200 | 20231024 | 154400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 201 | 20231024 | 154300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 202 | 20231024 | 154200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 203 | 20231024 | 154100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 204 | 20231024 | 154000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 205 | 20231024 | 153900 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 206 | 20231024 | 153800 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 207 | 20231024 | 153700 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 208 | 20231024 | 153600 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 209 | 20231024 | 153500 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 210 | 20231024 | 153400 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 211 | 20231024 | 153300 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 212 | 20231024 | 153200 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 213 | 20231024 | 153100 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 0 |
| 214 | 20231024 | 153000 | 18673888900 | 71500 | 71500 | 71500 | 71500 | 2742 |
| 215 | 20231024 | 152900 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 216 | 20231024 | 152800 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 217 | 20231024 | 152700 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 218 | 20231024 | 152600 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 219 | 20231024 | 152500 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 220 | 20231024 | 152400 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 221 | 20231024 | 152300 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 222 | 20231024 | 152200 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 223 | 20231024 | 152100 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 224 | 20231024 | 152000 | 18477835900 | 70800 | 70800 | 70800 | 70800 | 0 |
| 225 | 20231024 | 151900 | 18477835900 | 70800 | 71200 | 71400 | 70800 | 809 |
| 226 | 20231024 | 151800 | 18420182100 | 71300 | 71200 | 71300 | 70800 | 1703 |
| 227 | 20231024 | 151700 | 18299478700 | 71300 | 70900 | 71300 | 70900 | 221 |
| 228 | 20231024 | 151600 | 18283737300 | 70900 | 71300 | 71300 | 70900 | 211 |
| 229 | 20231024 | 151500 | 18268696000 | 71300 | 71300 | 71400 | 70800 | 241 |
| 230 | 20231024 | 151400 | 18251503200 | 71400 | 71300 | 71400 | 70800 | 529 |
| 231 | 20231024 | 151300 | 18213835900 | 71300 | 71400 | 71400 | 71000 | 374 |
| 232 | 20231024 | 151200 | 18187157200 | 71400 | 71400 | 71400 | 71100 | 368 |
| 233 | 20231024 | 151100 | 18160889200 | 71400 | 71400 | 71400 | 70700 | 876 |
| 234 | 20231024 | 151000 | 18098630300 | 71400 | 71400 | 71400 | 71300 | 677 |
| 235 | 20231024 | 150900 | 18050303100 | 71400 | 71400 | 71400 | 71300 | 431 |
| 236 | 20231024 | 150800 | 18019539900 | 71400 | 71300 | 71400 | 71200 | 501 |
| 237 | 20231024 | 150700 | 17983797900 | 71300 | 71200 | 71300 | 71000 | 474 |
| 238 | 20231024 | 150600 | 17950046000 | 71000 | 71300 | 71300 | 70700 | 785 |
| 239 | 20231024 | 150500 | 17894258400 | 71300 | 71200 | 71300 | 71100 | 507 |
| 240 | 20231024 | 150400 | 17858140700 | 71300 | 71200 | 71400 | 71200 | 353 |
| 241 | 20231024 | 150300 | 17832962500 | 71300 | 71000 | 71300 | 70900 | 857 |
| 242 | 20231024 | 150200 | 17772047800 | 70900 | 70800 | 70900 | 70800 | 1625 |
| 243 | 20231024 | 150100 | 17656901500 | 70700 | 70600 | 70800 | 70600 | 700 |
| 244 | 20231024 | 150000 | 17607411600 | 70700 | 70600 | 70700 | 70500 | 459 |
| 245 | 20231024 | 145900 | 17574990100 | 70600 | 70600 | 70600 | 70500 | 331 |
| 246 | 20231024 | 145800 | 17551637100 | 70600 | 70500 | 70600 | 70300 | 473 |
| 247 | 20231024 | 145700 | 17518282000 | 70600 | 70400 | 70600 | 70400 | 361 |
| 248 | 20231024 | 145600 | 17492837100 | 70400 | 70400 | 70600 | 70200 | 693 |
| 249 | 20231024 | 145500 | 17443999200 | 70300 | 70600 | 70600 | 70300 | 275 |
| 250 | 20231024 | 145400 | 17424605700 | 70500 | 70600 | 70700 | 70500 | 629 |
| 251 | 20231024 | 145300 | 17380207700 | 70500 | 70300 | 70600 | 70200 | 1549 |
| 252 | 20231024 | 145200 | 17271098300 | 70300 | 70300 | 70300 | 70100 | 672 |
| 253 | 20231024 | 145100 | 17223876200 | 70300 | 70300 | 70300 | 70100 | 675 |
| 254 | 20231024 | 145000 | 17176451500 | 70300 | 70100 | 70300 | 70100 | 628 |
| 255 | 20231024 | 144900 | 17132356200 | 70200 | 70100 | 70200 | 70000 | 717 |
| 256 | 20231024 | 144800 | 17082058600 | 70100 | 69900 | 70100 | 69900 | 443 |
| 257 | 20231024 | 144700 | 17051064000 | 70000 | 69900 | 70000 | 69800 | 617 |
| 258 | 20231024 | 144600 | 17007928800 | 69900 | 69900 | 70000 | 69900 | 465 |
| 259 | 20231024 | 144500 | 16975407000 | 69900 | 69900 | 69900 | 69700 | 435 |
| 260 | 20231024 | 144400 | 16945047700 | 69900 | 69700 | 70000 | 69700 | 675 |
| 261 | 20231024 | 144300 | 16897854100 | 69700 | 69300 | 69700 | 69300 | 1221 |
| 262 | 20231024 | 144200 | 16813094100 | 69200 | 68900 | 69200 | 68900 | 524 |
| 263 | 20231024 | 144100 | 16776894000 | 69000 | 69000 | 69100 | 69000 | 443 |
| 264 | 20231024 | 144000 | 16746322800 | 69000 | 69000 | 69000 | 68800 | 419 |
| 265 | 20231024 | 143900 | 16717412000 | 68800 | 68800 | 68800 | 68700 | 266 |
| 266 | 20231024 | 143800 | 16699130600 | 68800 | 69000 | 69000 | 68800 | 376 |
| 267 | 20231024 | 143700 | 16673241200 | 69000 | 68900 | 69000 | 68900 | 93 |
| 268 | 20231024 | 143600 | 16666832400 | 68900 | 68900 | 69000 | 68800 | 344 |
| 269 | 20231024 | 143500 | 16643134500 | 68900 | 68900 | 68900 | 68900 | 76 |
| 270 | 20231024 | 143400 | 16637898100 | 68900 | 69000 | 69000 | 68900 | 322 |
| 271 | 20231024 | 143300 | 16615707300 | 69000 | 69100 | 69100 | 68900 | 628 |
| 272 | 20231024 | 143200 | 16572373100 | 69100 | 69100 | 69100 | 69100 | 287 |
| 273 | 20231024 | 143100 | 16552541400 | 69000 | 69100 | 69200 | 69000 | 753 |
| 274 | 20231024 | 143000 | 16500493000 | 69100 | 69100 | 69100 | 69100 | 108 |
| 275 | 20231024 | 142900 | 16493030200 | 69100 | 69100 | 69200 | 68900 | 479 |
| 276 | 20231024 | 142800 | 16459944600 | 69100 | 69100 | 69200 | 69000 | 719 |
| 277 | 20231024 | 142700 | 16410268700 | 69100 | 69100 | 69100 | 69000 | 1234 |
| 278 | 20231024 | 142600 | 16325099500 | 69100 | 69000 | 69100 | 69000 | 161 |
| 279 | 20231024 | 142500 | 16313987400 | 69000 | 69000 | 69000 | 68900 | 156 |
| 280 | 20231024 | 142400 | 16303223800 | 69000 | 69000 | 69000 | 69000 | 120 |
| 281 | 20231024 | 142300 | 16294943800 | 68900 | 69200 | 69200 | 68900 | 387 |
| 282 | 20231024 | 142200 | 16268245700 | 69200 | 69000 | 69200 | 69000 | 73 |
| 283 | 20231024 | 142100 | 16263204300 | 69000 | 68800 | 69000 | 68800 | 349 |
| 284 | 20231024 | 142000 | 16239157200 | 68900 | 69100 | 69200 | 68900 | 1052 |
| 285 | 20231024 | 141900 | 16166508400 | 69100 | 69000 | 69100 | 69000 | 263 |
| 286 | 20231024 | 141800 | 16148348400 | 69100 | 69300 | 69300 | 69100 | 261 |
| 287 | 20231024 | 141700 | 16130306000 | 69300 | 69300 | 69300 | 69200 | 233 |
| 288 | 20231024 | 141600 | 16114169100 | 69300 | 69300 | 69400 | 69200 | 470 |
| 289 | 20231024 | 141500 | 16081613800 | 69300 | 69300 | 69300 | 69300 | 482 |
| 290 | 20231024 | 141400 | 16048211200 | 69300 | 69100 | 69300 | 69100 | 484 |
| 291 | 20231024 | 141300 | 16014718300 | 69200 | 69100 | 69200 | 69100 | 406 |
| 292 | 20231024 | 141200 | 15986649200 | 69000 | 68900 | 69100 | 68900 | 356 |
| 293 | 20231024 | 141100 | 15962095200 | 68900 | 69000 | 69000 | 68800 | 478 |
| 294 | 20231024 | 141000 | 15929152800 | 69000 | 69100 | 69100 | 69000 | 275 |
| 295 | 20231024 | 140900 | 15910174600 | 69000 | 69100 | 69200 | 69000 | 314 |
| 296 | 20231024 | 140800 | 15888488100 | 69100 | 69000 | 69100 | 69000 | 870 |
| 297 | 20231024 | 140700 | 15828426300 | 69000 | 68800 | 69000 | 68800 | 526 |
| 298 | 20231024 | 140600 | 15792221300 | 68800 | 68700 | 68800 | 68700 | 250 |
| 299 | 20231024 | 140500 | 15775043500 | 68700 | 68700 | 68700 | 68700 | 173 |
| 300 | 20231024 | 140400 | 15763158400 | 68700 | 68800 | 68800 | 68700 | 325 |
| 301 | 20231024 | 140300 | 15740811900 | 68800 | 69000 | 69000 | 68800 | 624 |
| 302 | 20231024 | 140200 | 15697800000 | 69000 | 69100 | 69100 | 69000 | 195 |
| 303 | 20231024 | 140100 | 15684331900 | 69100 | 69100 | 69200 | 69100 | 27 |
| 304 | 20231024 | 140000 | 15682465000 | 69100 | 69200 | 69200 | 69000 | 504 |
| 305 | 20231024 | 135900 | 15647594500 | 69200 | 69200 | 69300 | 69200 | 175 |
| 306 | 20231024 | 135800 | 15635482400 | 69200 | 69300 | 69300 | 69200 | 207 |
| 307 | 20231024 | 135700 | 15621137700 | 69300 | 69200 | 69300 | 69200 | 59 |
| 308 | 20231024 | 135600 | 15617050700 | 69200 | 69300 | 69300 | 69200 | 371 |
| 309 | 20231024 | 135500 | 15591369000 | 69300 | 69300 | 69300 | 69200 | 210 |
| 310 | 20231024 | 135400 | 15576816300 | 69200 | 69000 | 69200 | 68900 | 635 |
| 311 | 20231024 | 135300 | 15532914600 | 69000 | 69200 | 69200 | 69000 | 92 |
| 312 | 20231024 | 135200 | 15526555600 | 69200 | 69000 | 69200 | 69000 | 398 |
| 313 | 20231024 | 135100 | 15499082300 | 69100 | 69200 | 69200 | 69100 | 121 |
| 314 | 20231024 | 135000 | 15490711500 | 69200 | 69000 | 69300 | 68900 | 132 |
| 315 | 20231024 | 134900 | 15481574200 | 69000 | 69000 | 69000 | 68900 | 190 |
| 316 | 20231024 | 134800 | 15468474900 | 69000 | 69000 | 69100 | 68900 | 233 |
| 317 | 20231024 | 134700 | 15452402900 | 69000 | 69000 | 69200 | 68700 | 661 |
| 318 | 20231024 | 134600 | 15406767200 | 69000 | 68800 | 69000 | 68600 | 1360 |
| 319 | 20231024 | 134500 | 15313128600 | 68800 | 68500 | 68800 | 68400 | 788 |
| 320 | 20231024 | 134400 | 15258974000 | 68500 | 68400 | 68600 | 68400 | 1231 |
| 321 | 20231024 | 134300 | 15174669300 | 68300 | 68200 | 68300 | 68100 | 382 |
| 322 | 20231024 | 134200 | 15148584600 | 68200 | 68200 | 68200 | 68200 | 161 |
| 323 | 20231024 | 134100 | 15137604400 | 68300 | 68000 | 68300 | 68000 | 508 |
| 324 | 20231024 | 134000 | 15102920600 | 68100 | 68200 | 68200 | 68000 | 1081 |
| 325 | 20231024 | 133900 | 15029232200 | 68200 | 68000 | 68200 | 67900 | 665 |
| 326 | 20231024 | 133800 | 14984000600 | 68000 | 67900 | 68000 | 67900 | 406 |
| 327 | 20231024 | 133700 | 14956427500 | 67900 | 67700 | 67900 | 67700 | 333 |
| 328 | 20231024 | 133600 | 14933849800 | 67800 | 67800 | 67800 | 67700 | 134 |
| 329 | 20231024 | 133500 | 14924767700 | 67800 | 67700 | 67800 | 67700 | 58 |
| 330 | 20231024 | 133400 | 14920837600 | 67800 | 67800 | 67800 | 67700 | 223 |
| 331 | 20231024 | 133300 | 14905719400 | 67800 | 67500 | 67800 | 67400 | 445 |
| 332 | 20231024 | 133200 | 14875649600 | 67500 | 67500 | 67500 | 67400 | 2126 |
| 333 | 20231024 | 133100 | 14732151600 | 67500 | 67400 | 67500 | 67400 | 166 |
| 334 | 20231024 | 133000 | 14720961700 | 67400 | 67300 | 67400 | 67300 | 21 |
| 335 | 20231024 | 132900 | 14719546500 | 67400 | 67400 | 67400 | 67300 | 258 |
| 336 | 20231024 | 132800 | 14702169900 | 67400 | 67400 | 67400 | 67300 | 110 |
| 337 | 20231024 | 132700 | 14694756800 | 67400 | 67400 | 67400 | 67400 | 78 |
| 338 | 20231024 | 132600 | 14689499600 | 67300 | 67400 | 67400 | 67300 | 13 |
| 339 | 20231024 | 132500 | 14688623900 | 67300 | 67400 | 67400 | 67300 | 24 |
| 340 | 20231024 | 132400 | 14687007900 | 67400 | 67400 | 67400 | 67200 | 143 |
| 341 | 20231024 | 132300 | 14677382400 | 67400 | 67200 | 67400 | 67200 | 25 |
| 342 | 20231024 | 132200 | 14675701200 | 67200 | 67200 | 67200 | 67200 | 59 |
| 343 | 20231024 | 132100 | 14671736400 | 67200 | 67200 | 67200 | 67200 | 218 |
| 344 | 20231024 | 132000 | 14657086800 | 67100 | 66800 | 67100 | 66700 | 3910 |
| 345 | 20231024 | 131900 | 14395061000 | 66800 | 66800 | 66800 | 66800 | 224 |
| 346 | 20231024 | 131800 | 14380097800 | 66900 | 66900 | 66900 | 66900 | 92 |
| 347 | 20231024 | 131700 | 14373943000 | 66900 | 67000 | 67000 | 66900 | 45 |
| 348 | 20231024 | 131600 | 14370930500 | 66900 | 66900 | 66900 | 66900 | 42 |
| 349 | 20231024 | 131500 | 14368120700 | 66900 | 66900 | 66900 | 66900 | 100 |
| 350 | 20231024 | 131400 | 14361430700 | 67000 | 66600 | 67000 | 66600 | 1663 |
| 351 | 20231024 | 131300 | 14250642400 | 66600 | 66600 | 66600 | 66600 | 215 |
| 352 | 20231024 | 131200 | 14236323400 | 66600 | 66600 | 66600 | 66500 | 148 |
| 353 | 20231024 | 131100 | 14226475300 | 66600 | 66600 | 66600 | 66500 | 467 |
| 354 | 20231024 | 131000 | 14195419400 | 66600 | 66600 | 66600 | 66600 | 69 |
| 355 | 20231024 | 130900 | 14190824000 | 66500 | 66600 | 66600 | 66500 | 315 |
| 356 | 20231024 | 130800 | 14169865900 | 66500 | 66600 | 66800 | 66500 | 70 |
| 357 | 20231024 | 130700 | 14165199700 | 66500 | 67000 | 67000 | 66500 | 2311 |
| 358 | 20231024 | 130600 | 14010944100 | 67000 | 67000 | 67000 | 66900 | 323 |
| 359 | 20231024 | 130500 | 13989332600 | 67000 | 67000 | 67000 | 67000 | 214 |
| 360 | 20231024 | 130400 | 13974994600 | 67000 | 67000 | 67100 | 67000 | 66 |
| 361 | 20231024 | 130300 | 13970571900 | 67000 | 67000 | 67100 | 66900 | 150 |
| 362 | 20231024 | 130200 | 13960521800 | 67000 | 66900 | 67000 | 66900 | 898 |
| 363 | 20231024 | 130100 | 13900365700 | 67000 | 67000 | 67000 | 67000 | 47 |
| 364 | 20231024 | 130000 | 13897216700 | 67000 | 67000 | 67000 | 67000 | 59 |
| 365 | 20231024 | 125900 | 13893263700 | 67000 | 66900 | 67000 | 66800 | 355 |
| 366 | 20231024 | 125800 | 13869522600 | 66900 | 67000 | 67000 | 66900 | 294 |
| 367 | 20231024 | 125700 | 13849840600 | 66900 | 66900 | 66900 | 66800 | 1083 |
| 368 | 20231024 | 125600 | 13777392900 | 66800 | 66900 | 66900 | 66800 | 224 |
| 369 | 20231024 | 125500 | 13762414500 | 66900 | 66900 | 66900 | 66900 | 22 |
| 370 | 20231024 | 125400 | 13760942700 | 66900 | 66900 | 66900 | 66800 | 152 |
| 371 | 20231024 | 125300 | 13750784200 | 66900 | 66900 | 66900 | 66900 | 2 |
| 372 | 20231024 | 125200 | 13750650400 | 66800 | 66800 | 66800 | 66700 | 101 |
| 373 | 20231024 | 125100 | 13743904400 | 66900 | 66800 | 66900 | 66800 | 29 |
| 374 | 20231024 | 125000 | 13741965300 | 66800 | 66800 | 66800 | 66700 | 81 |
| 375 | 20231024 | 124900 | 13736556000 | 66700 | 66900 | 66900 | 66700 | 348 |
| 376 | 20231024 | 124800 | 13713316000 | 66900 | 66900 | 66900 | 66900 | 27 |
| 377 | 20231024 | 124700 | 13711509700 | 66900 | 66900 | 66900 | 66900 | 187 |
| 378 | 20231024 | 124600 | 13698999400 | 66900 | 66900 | 66900 | 66900 | 120 |
| 379 | 20231024 | 124500 | 13690971400 | 66900 | 66900 | 66900 | 66900 | 143 |
| 380 | 20231024 | 124400 | 13681404700 | 66900 | 66900 | 66900 | 66900 | 279 |
| 381 | 20231024 | 124300 | 13662739600 | 67000 | 67000 | 67000 | 67000 | 82 |
| 382 | 20231024 | 124200 | 13657245600 | 67000 | 67000 | 67000 | 67000 | 19 |
| 383 | 20231024 | 124100 | 13655972600 | 66900 | 66900 | 66900 | 66900 | 70 |
| 384 | 20231024 | 124000 | 13651289600 | 66900 | 66800 | 67000 | 66700 | 292 |
| 385 | 20231024 | 123900 | 13631781000 | 66900 | 66900 | 66900 | 66800 | 214 |
| 386 | 20231024 | 123800 | 13617479900 | 66800 | 66900 | 66900 | 66800 | 34 |
| 387 | 20231024 | 123700 | 13615205400 | 66900 | 67000 | 67000 | 66900 | 137 |
| 388 | 20231024 | 123600 | 13606039300 | 67000 | 67100 | 67100 | 66900 | 901 |
| 389 | 20231024 | 123500 | 13545728700 | 67100 | 67100 | 67100 | 67100 | 1 |
| 390 | 20231024 | 123400 | 13545661600 | 67100 | 67100 | 67100 | 67100 | 52 |
| 391 | 20231024 | 123300 | 13542172400 | 67100 | 67000 | 67100 | 67000 | 337 |
| 392 | 20231024 | 123200 | 13519591300 | 67000 | 67000 | 67000 | 67000 | 432 |
| 393 | 20231024 | 123100 | 13490647300 | 66900 | 66900 | 66900 | 66900 | 11 |
| 394 | 20231024 | 123000 | 13489911400 | 66900 | 66900 | 67000 | 66800 | 83 |
| 395 | 20231024 | 122900 | 13484359800 | 67000 | 66800 | 67000 | 66700 | 253 |
| 396 | 20231024 | 122800 | 13467463500 | 66800 | 66800 | 66800 | 66700 | 86 |
| 397 | 20231024 | 122700 | 13461720900 | 66800 | 67100 | 67100 | 66800 | 2066 |
| 398 | 20231024 | 122600 | 13323302700 | 67100 | 67000 | 67100 | 67000 | 363 |
| 399 | 20231024 | 122500 | 13298952000 | 67000 | 67100 | 67100 | 67000 | 322 |
| 400 | 20231024 | 122400 | 13277353300 | 67100 | 67100 | 67100 | 67000 | 297 |
| 401 | 20231024 | 122300 | 13257427700 | 67000 | 67000 | 67000 | 67000 | 45 |
| 402 | 20231024 | 122200 | 13254412700 | 67000 | 67100 | 67100 | 67000 | 135 |
| 403 | 20231024 | 122100 | 13245357900 | 67100 | 67100 | 67100 | 67000 | 423 |
| 404 | 20231024 | 122000 | 13216975600 | 66700 | 66800 | 67100 | 66700 | 576 |
| 405 | 20231024 | 121900 | 13178486300 | 66600 | 67100 | 67100 | 66600 | 214 |
| 406 | 20231024 | 121800 | 13164190600 | 67100 | 66900 | 67100 | 66900 | 1455 |
| 407 | 20231024 | 121700 | 13066828200 | 66900 | 66600 | 66900 | 66600 | 490 |
| 408 | 20231024 | 121600 | 13034144200 | 66700 | 66700 | 66700 | 66700 | 146 |
| 409 | 20231024 | 121500 | 13024406000 | 66700 | 66700 | 66800 | 66700 | 221 |
| 410 | 20231024 | 121400 | 13009659000 | 66700 | 66800 | 66800 | 66700 | 13 |
| 411 | 20231024 | 121300 | 13008790900 | 66800 | 66800 | 66800 | 66700 | 364 |
| 412 | 20231024 | 121200 | 12984481700 | 66800 | 66800 | 66800 | 66800 | 143 |
| 413 | 20231024 | 121100 | 12974929300 | 66800 | 67200 | 67200 | 66800 | 955 |
| 414 | 20231024 | 121000 | 12910991700 | 67100 | 67200 | 67300 | 67100 | 91 |
| 415 | 20231024 | 120900 | 12904876700 | 67300 | 67400 | 67500 | 67300 | 461 |
| 416 | 20231024 | 120800 | 12873814700 | 67500 | 67600 | 67600 | 67400 | 248 |
| 417 | 20231024 | 120700 | 12857073600 | 67500 | 67600 | 67600 | 67500 | 157 |
| 418 | 20231024 | 120600 | 12846468800 | 67600 | 67600 | 67600 | 67600 | 82 |
| 419 | 20231024 | 120500 | 12840925600 | 67600 | 67600 | 67600 | 67500 | 58 |
| 420 | 20231024 | 120400 | 12837007700 | 67600 | 67700 | 67700 | 67600 | 29 |
| 421 | 20231024 | 120300 | 12835046700 | 67700 | 67600 | 67800 | 67500 | 689 |
| 422 | 20231024 | 120200 | 12788511400 | 67600 | 67700 | 67800 | 67600 | 98 |
| 423 | 20231024 | 120100 | 12781877000 | 67700 | 68000 | 68000 | 67700 | 196 |
| 424 | 20231024 | 120000 | 12768589400 | 68000 | 68100 | 68100 | 68000 | 64 |
| 425 | 20231024 | 115900 | 12764232500 | 68200 | 68000 | 68200 | 67800 | 383 |
| 426 | 20231024 | 115800 | 12738180000 | 68000 | 68100 | 68100 | 68000 | 179 |
| 427 | 20231024 | 115700 | 12725996600 | 68100 | 67900 | 68200 | 67900 | 256 |
| 428 | 20231024 | 115600 | 12708569100 | 67900 | 68200 | 68200 | 67900 | 478 |
| 429 | 20231024 | 115500 | 12676057300 | 68200 | 68100 | 68200 | 68100 | 302 |
| 430 | 20231024 | 115400 | 12655461200 | 68100 | 68200 | 68200 | 68100 | 237 |
| 431 | 20231024 | 115300 | 12639297900 | 68200 | 68200 | 68200 | 68200 | 71 |
| 432 | 20231024 | 115200 | 12634455700 | 68100 | 68300 | 68300 | 68100 | 1798 |
| 433 | 20231024 | 115100 | 12511997100 | 68300 | 68000 | 68300 | 67900 | 2813 |
| 434 | 20231024 | 115000 | 12320430600 | 68000 | 68000 | 68100 | 67900 | 106 |
| 435 | 20231024 | 114900 | 12313221100 | 68200 | 68200 | 68300 | 67800 | 379 |
| 436 | 20231024 | 114800 | 12287409300 | 68200 | 68100 | 68300 | 67800 | 456 |
| 437 | 20231024 | 114700 | 12256384100 | 68200 | 68200 | 68300 | 68200 | 263 |
| 438 | 20231024 | 114600 | 12238429700 | 68200 | 68100 | 68200 | 68100 | 115 |
| 439 | 20231024 | 114500 | 12230587200 | 68100 | 67900 | 68100 | 67900 | 460 |
| 440 | 20231024 | 114400 | 12199276300 | 67900 | 67900 | 67900 | 67900 | 433 |
| 441 | 20231024 | 114300 | 12169875600 | 67900 | 67900 | 67900 | 67900 | 192 |
| 442 | 20231024 | 114200 | 12156838800 | 67900 | 67700 | 67900 | 67700 | 260 |
| 443 | 20231024 | 114100 | 12139220100 | 67600 | 67600 | 67600 | 67600 | 168 |
| 444 | 20231024 | 114000 | 12127863300 | 67600 | 67600 | 67600 | 67600 | 76 |
| 445 | 20231024 | 113900 | 12122725700 | 67600 | 67600 | 67700 | 67500 | 544 |
| 446 | 20231024 | 113800 | 12085973200 | 67700 | 67800 | 67800 | 67700 | 230 |
| 447 | 20231024 | 113700 | 12070381300 | 67900 | 68100 | 68100 | 67900 | 156 |
| 448 | 20231024 | 113600 | 12059777700 | 68100 | 67900 | 68200 | 67900 | 2053 |
| 449 | 20231024 | 113500 | 11919936900 | 67900 | 67900 | 68000 | 67900 | 364 |
| 450 | 20231024 | 113400 | 11895221100 | 67900 | 68000 | 68000 | 67900 | 312 |
| 451 | 20231024 | 113300 | 11874019100 | 68000 | 67800 | 68000 | 67800 | 783 |
| 452 | 20231024 | 113200 | 11820847100 | 67800 | 67500 | 67900 | 67500 | 1566 |
| 453 | 20231024 | 113100 | 11714834100 | 67500 | 67300 | 67500 | 67300 | 303 |
| 454 | 20231024 | 113000 | 11694409000 | 67400 | 67100 | 67400 | 66900 | 620 |
| 455 | 20231024 | 112900 | 11652811800 | 67000 | 67200 | 67200 | 67000 | 195 |
| 456 | 20231024 | 112800 | 11639738800 | 67200 | 67200 | 67400 | 67200 | 387 |
| 457 | 20231024 | 112700 | 11613725200 | 67300 | 67400 | 67500 | 67300 | 768 |
| 458 | 20231024 | 112600 | 11561965500 | 67500 | 67500 | 67500 | 67400 | 515 |
| 459 | 20231024 | 112500 | 11527210400 | 67500 | 67300 | 67500 | 67300 | 1381 |
| 460 | 20231024 | 112400 | 11434107600 | 67100 | 67200 | 67300 | 67100 | 216 |
| 461 | 20231024 | 112300 | 11419585700 | 67300 | 67300 | 67300 | 67200 | 641 |
| 462 | 20231024 | 112200 | 11376450500 | 67300 | 67300 | 67300 | 67300 | 158 |
| 463 | 20231024 | 112100 | 11365817100 | 67300 | 67300 | 67300 | 67000 | 47 |
| 464 | 20231024 | 112000 | 11362656800 | 67000 | 67200 | 67200 | 67000 | 161 |
| 465 | 20231024 | 111900 | 11351864100 | 66900 | 67200 | 67300 | 66900 | 551 |
| 466 | 20231024 | 111800 | 11314902200 | 67200 | 67000 | 67200 | 67000 | 1052 |
| 467 | 20231024 | 111700 | 11244392100 | 67000 | 66800 | 67000 | 66800 | 1472 |
| 468 | 20231024 | 111600 | 11145817900 | 66600 | 66700 | 66700 | 66600 | 1019 |
| 469 | 20231024 | 111500 | 11077892900 | 66600 | 66600 | 66600 | 66500 | 503 |
| 470 | 20231024 | 111400 | 11044404100 | 66500 | 66700 | 66700 | 66400 | 297 |
| 471 | 20231024 | 111300 | 11024636100 | 66700 | 66800 | 66800 | 66600 | 568 |
| 472 | 20231024 | 111200 | 10986747500 | 66700 | 66800 | 66800 | 66700 | 553 |
| 473 | 20231024 | 111100 | 10949861300 | 66800 | 66400 | 66800 | 66400 | 944 |
| 474 | 20231024 | 111000 | 10886997300 | 66300 | 66300 | 66300 | 66300 | 62 |
| 475 | 20231024 | 110900 | 10882886700 | 65900 | 66100 | 66500 | 65900 | 886 |
| 476 | 20231024 | 110800 | 10824301700 | 66200 | 66300 | 66400 | 66000 | 922 |
| 477 | 20231024 | 110700 | 10763291200 | 66300 | 66500 | 66500 | 66200 | 836 |
| 478 | 20231024 | 110600 | 10707888400 | 66600 | 66200 | 66600 | 66200 | 1289 |
| 479 | 20231024 | 110500 | 10622330300 | 66200 | 66100 | 66200 | 66100 | 576 |
| 480 | 20231024 | 110400 | 10584224900 | 66100 | 65900 | 66200 | 65900 | 927 |
| 481 | 20231024 | 110300 | 10522964600 | 65900 | 65200 | 65900 | 65200 | 2227 |
| 482 | 20231024 | 110200 | 10376976600 | 65100 | 65400 | 65400 | 64900 | 732 |
| 483 | 20231024 | 110100 | 10329291300 | 65400 | 65500 | 65500 | 65400 | 1374 |
| 484 | 20231024 | 110000 | 10239400000 | 65500 | 65200 | 65500 | 65200 | 549 |
| 485 | 20231024 | 105900 | 10203519700 | 65000 | 64800 | 65200 | 64700 | 2018 |
| 486 | 20231024 | 105800 | 10072555000 | 64900 | 64800 | 64900 | 64800 | 715 |
| 487 | 20231024 | 105700 | 10026192900 | 64900 | 64800 | 64900 | 64800 | 565 |
| 488 | 20231024 | 105600 | 9989555800 | 64800 | 64900 | 65000 | 64800 | 551 |
| 489 | 20231024 | 105500 | 9953799700 | 64900 | 64800 | 64900 | 64700 | 471 |
| 490 | 20231024 | 105400 | 9923258700 | 64800 | 64800 | 64900 | 64700 | 526 |
| 491 | 20231024 | 105300 | 9889199000 | 64700 | 65000 | 65100 | 64700 | 1984 |
| 492 | 20231024 | 105200 | 9760554900 | 65100 | 64900 | 65100 | 64900 | 265 |
| 493 | 20231024 | 105100 | 9743329400 | 64800 | 65000 | 65000 | 64800 | 480 |
| 494 | 20231024 | 105000 | 9712158000 | 65000 | 65300 | 65300 | 65000 | 832 |
| 495 | 20231024 | 104900 | 9657960100 | 65100 | 65200 | 65400 | 65000 | 1795 |
| 496 | 20231024 | 104800 | 9540937300 | 65100 | 65000 | 65100 | 64900 | 1741 |
| 497 | 20231024 | 104700 | 9427628100 | 65000 | 64700 | 65100 | 64700 | 2116 |
| 498 | 20231024 | 104600 | 9290327300 | 64800 | 64700 | 64800 | 64600 | 577 |
| 499 | 20231024 | 104500 | 9252994200 | 64800 | 64700 | 65000 | 64700 | 1977 |
| 500 | 20231024 | 104400 | 9124877800 | 64800 | 64800 | 64900 | 64600 | 1307 |
| 501 | 20231024 | 104300 | 9040265100 | 64900 | 64800 | 64900 | 64800 | 194 |
| 502 | 20231024 | 104200 | 9027689900 | 64700 | 64900 | 64900 | 64700 | 209 |
| 503 | 20231024 | 104100 | 9014161600 | 64700 | 65100 | 65200 | 64600 | 979 |
| 504 | 20231024 | 104000 | 8950575100 | 65100 | 64800 | 65100 | 64800 | 541 |
| 505 | 20231024 | 103900 | 8915434800 | 64800 | 64600 | 64800 | 64400 | 2568 |
| 506 | 20231024 | 103800 | 8749193100 | 64600 | 64300 | 64600 | 64300 | 3731 |
| 507 | 20231024 | 103700 | 8508560700 | 64300 | 64300 | 64400 | 64200 | 608 |
| 508 | 20231024 | 103600 | 8469466900 | 64300 | 64200 | 64300 | 64200 | 254 |
| 509 | 20231024 | 103500 | 8453146900 | 64200 | 64300 | 64400 | 64200 | 831 |
| 510 | 20231024 | 103400 | 8399721100 | 64300 | 64400 | 64400 | 64200 | 986 |
| 511 | 20231024 | 103300 | 8336358000 | 64300 | 64300 | 64400 | 64300 | 475 |
| 512 | 20231024 | 103200 | 8305798200 | 64200 | 64300 | 64400 | 64100 | 744 |
| 513 | 20231024 | 103100 | 8257976500 | 64300 | 64400 | 64400 | 64100 | 810 |
| 514 | 20231024 | 103000 | 8205930700 | 64400 | 64600 | 64600 | 64100 | 1113 |
| 515 | 20231024 | 102900 | 8134199200 | 64600 | 64000 | 64700 | 63900 | 1825 |
| 516 | 20231024 | 102800 | 8016665100 | 64000 | 64100 | 64400 | 63700 | 2407 |
| 517 | 20231024 | 102700 | 7862371800 | 64000 | 64700 | 64900 | 64000 | 5774 |
| 518 | 20231024 | 102600 | 7490958000 | 64800 | 65200 | 65200 | 64800 | 829 |
| 519 | 20231024 | 102500 | 7437197800 | 65200 | 65200 | 65200 | 64800 | 4040 |
| 520 | 20231024 | 102400 | 7174457800 | 65200 | 65200 | 65500 | 65200 | 1082 |
| 521 | 20231024 | 102300 | 7103778100 | 65200 | 65300 | 65300 | 65200 | 588 |
| 522 | 20231024 | 102200 | 7065416200 | 65300 | 65200 | 65300 | 65100 | 648 |
| 523 | 20231024 | 102100 | 7023181100 | 65200 | 65400 | 65400 | 65200 | 1350 |
| 524 | 20231024 | 102000 | 6935074300 | 65400 | 65700 | 65700 | 65300 | 494 |
| 525 | 20231024 | 101900 | 6902740900 | 65500 | 65500 | 65700 | 65400 | 759 |
| 526 | 20231024 | 101800 | 6853055500 | 65500 | 65800 | 65800 | 65500 | 611 |
| 527 | 20231024 | 101700 | 6812987300 | 65700 | 65800 | 65800 | 65700 | 189 |
| 528 | 20231024 | 101600 | 6800564700 | 65800 | 65800 | 65900 | 65800 | 89 |
| 529 | 20231024 | 101500 | 6794705100 | 65800 | 65900 | 65900 | 65800 | 503 |
| 530 | 20231024 | 101400 | 6761596100 | 65900 | 65800 | 66000 | 65800 | 337 |
| 531 | 20231024 | 101300 | 6739386800 | 65900 | 65600 | 66000 | 65600 | 385 |
| 532 | 20231024 | 101200 | 6714032300 | 65600 | 65600 | 65600 | 65400 | 605 |
| 533 | 20231024 | 101100 | 6674387900 | 65600 | 65900 | 66000 | 65400 | 1002 |
| 534 | 20231024 | 101000 | 6608784400 | 66000 | 66000 | 66000 | 65500 | 1869 |
| 535 | 20231024 | 100900 | 6485801400 | 66000 | 66000 | 66000 | 65600 | 906 |
| 536 | 20231024 | 100800 | 6426157000 | 66000 | 66000 | 66000 | 65800 | 1663 |
| 537 | 20231024 | 100700 | 6316438200 | 66000 | 66600 | 66600 | 66000 | 392 |
| 538 | 20231024 | 100600 | 6290534100 | 66600 | 66500 | 66600 | 66000 | 1141 |
| 539 | 20231024 | 100500 | 6214986200 | 66500 | 66400 | 66500 | 66000 | 581 |
| 540 | 20231024 | 100400 | 6176495100 | 66100 | 66400 | 66500 | 65900 | 514 |
| 541 | 20231024 | 100300 | 6142409800 | 66400 | 66000 | 66500 | 65800 | 582 |
| 542 | 20231024 | 100200 | 6103949800 | 66000 | 65600 | 66000 | 65600 | 819 |
| 543 | 20231024 | 100100 | 6050000000 | 65600 | 65700 | 65700 | 65300 | 2642 |
| 544 | 20231024 | 100000 | 5876724000 | 65800 | 65700 | 65900 | 65300 | 1692 |
| 545 | 20231024 | 095900 | 5765640900 | 65800 | 65700 | 65800 | 65500 | 655 |
| 546 | 20231024 | 095800 | 5722638300 | 65700 | 66000 | 66000 | 65400 | 2291 |
| 547 | 20231024 | 095700 | 5572264300 | 66000 | 66200 | 66200 | 66000 | 200 |
| 548 | 20231024 | 095600 | 5559057100 | 66200 | 66400 | 66500 | 65800 | 4467 |
| 549 | 20231024 | 095500 | 5263993100 | 66200 | 66700 | 66700 | 66200 | 1017 |
| 550 | 20231024 | 095400 | 5196571100 | 66700 | 66800 | 66800 | 66700 | 851 |
| 551 | 20231024 | 095300 | 5139802600 | 66800 | 66800 | 66800 | 66700 | 400 |
| 552 | 20231024 | 095200 | 5113094700 | 66800 | 66800 | 66900 | 66700 | 393 |
| 553 | 20231024 | 095100 | 5086828000 | 66900 | 66500 | 66900 | 66300 | 1925 |
| 554 | 20231024 | 095000 | 4959091200 | 66500 | 66400 | 66600 | 66100 | 791 |
| 555 | 20231024 | 094900 | 4906598800 | 66300 | 66800 | 66800 | 66200 | 666 |
| 556 | 20231024 | 094800 | 4862336300 | 66800 | 66800 | 67000 | 66700 | 542 |
| 557 | 20231024 | 094700 | 4826125500 | 67000 | 66900 | 67100 | 66900 | 1061 |
| 558 | 20231024 | 094600 | 4755036200 | 66900 | 66700 | 66900 | 66700 | 232 |
| 559 | 20231024 | 094500 | 4739537400 | 66600 | 66600 | 66600 | 66600 | 170 |
| 560 | 20231024 | 094400 | 4728215400 | 66100 | 66500 | 66500 | 66100 | 2356 |
| 561 | 20231024 | 094300 | 4571741300 | 66400 | 66100 | 66500 | 66100 | 1127 |
| 562 | 20231024 | 094200 | 4497072300 | 66100 | 66300 | 66400 | 66100 | 2385 |
| 563 | 20231024 | 094100 | 4339021400 | 66300 | 66100 | 66500 | 66100 | 495 |
| 564 | 20231024 | 094000 | 4306236600 | 66100 | 66100 | 66400 | 66000 | 3690 |
| 565 | 20231024 | 093900 | 4062287000 | 66000 | 66500 | 66500 | 65900 | 3574 |
| 566 | 20231024 | 093800 | 3825874100 | 66400 | 67000 | 67300 | 66400 | 4083 |
| 567 | 20231024 | 093700 | 3553884400 | 67300 | 67000 | 67500 | 66900 | 3480 |
| 568 | 20231024 | 093600 | 3320334700 | 66800 | 67000 | 67300 | 66400 | 3170 |
| 569 | 20231024 | 093500 | 3108109100 | 67000 | 67200 | 67200 | 66600 | 3837 |
| 570 | 20231024 | 093400 | 2851411500 | 67200 | 67300 | 67500 | 67000 | 2037 |
| 571 | 20231024 | 093300 | 2714618400 | 67300 | 67300 | 67600 | 67300 | 1272 |
| 572 | 20231024 | 093200 | 2628922800 | 67300 | 67700 | 67700 | 67000 | 2109 |
| 573 | 20231024 | 093100 | 2487070500 | 67700 | 68000 | 68000 | 67500 | 2145 |
| 574 | 20231024 | 093000 | 2342065800 | 68000 | 68100 | 68100 | 67900 | 94 |
| 575 | 20231024 | 092900 | 2335675200 | 68000 | 68400 | 68500 | 68000 | 526 |
| 576 | 20231024 | 092800 | 2299780900 | 68300 | 68800 | 68800 | 68300 | 662 |
| 577 | 20231024 | 092700 | 2254418200 | 68800 | 68700 | 68900 | 68600 | 118 |
| 578 | 20231024 | 092600 | 2246302300 | 68800 | 69000 | 69100 | 68800 | 270 |
| 579 | 20231024 | 092500 | 2227661000 | 69000 | 69000 | 69000 | 68500 | 426 |
| 580 | 20231024 | 092400 | 2198366700 | 68900 | 68500 | 68900 | 68400 | 500 |
| 581 | 20231024 | 092300 | 2164084200 | 68400 | 68700 | 68700 | 68400 | 668 |
| 582 | 20231024 | 092200 | 2118329200 | 68700 | 68900 | 68900 | 68300 | 555 |
| 583 | 20231024 | 092100 | 2080244300 | 68900 | 69100 | 69200 | 68800 | 913 |
| 584 | 20231024 | 092000 | 2017212400 | 69000 | 68400 | 69000 | 68400 | 746 |
| 585 | 20231024 | 091900 | 1965891300 | 68500 | 68800 | 68800 | 68400 | 488 |
| 586 | 20231024 | 091800 | 1932405700 | 68800 | 68300 | 68800 | 68300 | 1501 |
| 587 | 20231024 | 091700 | 1829617500 | 68200 | 67600 | 68200 | 67600 | 1345 |
| 588 | 20231024 | 091600 | 1738282700 | 67600 | 67900 | 68000 | 67600 | 601 |
| 589 | 20231024 | 091500 | 1697502000 | 67900 | 67600 | 67900 | 67500 | 1732 |
| 590 | 20231024 | 091400 | 1580291100 | 67600 | 68300 | 68300 | 67600 | 1543 |
| 591 | 20231024 | 091300 | 1475489700 | 68300 | 68300 | 68400 | 68000 | 1737 |
| 592 | 20231024 | 091200 | 1356898900 | 68300 | 68000 | 68600 | 67800 | 859 |
| 593 | 20231024 | 091100 | 1298329400 | 67900 | 68700 | 68700 | 67900 | 1358 |
| 594 | 20231024 | 091000 | 1205456200 | 68700 | 68800 | 68800 | 68600 | 238 |
| 595 | 20231024 | 090900 | 1189111600 | 68800 | 68500 | 68800 | 68500 | 289 |
| 596 | 20231024 | 090800 | 1169279100 | 68500 | 68400 | 68500 | 67900 | 3312 |
| 597 | 20231024 | 090700 | 943272600 | 68400 | 68500 | 68500 | 68000 | 903 |
| 598 | 20231024 | 090600 | 881592500 | 68500 | 69200 | 69300 | 67600 | 2012 |
| 599 | 20231024 | 090500 | 743902800 | 69200 | 69400 | 69500 | 69200 | 1651 |
| 600 | 20231024 | 090400 | 629216700 | 69500 | 69800 | 69800 | 69500 | 1095 |
| 601 | 20231024 | 090300 | 552992000 | 69800 | 70100 | 70100 | 69700 | 1197 |
| 602 | 20231024 | 090200 | 469497100 | 70100 | 70500 | 70500 | 70000 | 1528 |
| 603 | 20231024 | 090100 | 362300300 | 70500 | 70300 | 70500 | 70000 | 1804 |
| 604 | 20231024 | 090000 | 235713800 | 70300 | 69600 | 70300 | 69500 | 3288 |