35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 3 | 20231023 | 190800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 4 | 20231023 | 190700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 5 | 20231023 | 190600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 6 | 20231023 | 190500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 7 | 20231023 | 190400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 8 | 20231023 | 190300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 9 | 20231023 | 190200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 10 | 20231023 | 190100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 11 | 20231023 | 190000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 12 | 20231023 | 185900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 13 | 20231023 | 185800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 14 | 20231023 | 185700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 15 | 20231023 | 185600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 16 | 20231023 | 185500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 17 | 20231023 | 185400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 18 | 20231023 | 185300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 19 | 20231023 | 185200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 20 | 20231023 | 185100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 21 | 20231023 | 185000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 22 | 20231023 | 184900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 23 | 20231023 | 184800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 24 | 20231023 | 184700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 25 | 20231023 | 184600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 26 | 20231023 | 184500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 27 | 20231023 | 184400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 28 | 20231023 | 184300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 29 | 20231023 | 184200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 30 | 20231023 | 184100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 31 | 20231023 | 184000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 32 | 20231023 | 183900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 33 | 20231023 | 183800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 34 | 20231023 | 183700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 35 | 20231023 | 183600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 36 | 20231023 | 183500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 37 | 20231023 | 183400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 38 | 20231023 | 183300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 39 | 20231023 | 183200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 40 | 20231023 | 183100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 41 | 20231023 | 183000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 42 | 20231023 | 182900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 43 | 20231023 | 182800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 44 | 20231023 | 182700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 45 | 20231023 | 182600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 46 | 20231023 | 182500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 47 | 20231023 | 182400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 48 | 20231023 | 182300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 49 | 20231023 | 182200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 50 | 20231023 | 182100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 51 | 20231023 | 182000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 52 | 20231023 | 181900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 53 | 20231023 | 181800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 54 | 20231023 | 181700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 55 | 20231023 | 181600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 56 | 20231023 | 181500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 57 | 20231023 | 181400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 58 | 20231023 | 181300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 59 | 20231023 | 181200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 60 | 20231023 | 181100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 61 | 20231023 | 181000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 62 | 20231023 | 180900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 63 | 20231023 | 180800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 64 | 20231023 | 180700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 65 | 20231023 | 180600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 66 | 20231023 | 180500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 67 | 20231023 | 180400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 68 | 20231023 | 180300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 69 | 20231023 | 180200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 70 | 20231023 | 180100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 71 | 20231023 | 180000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 72 | 20231023 | 175900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 73 | 20231023 | 175800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 74 | 20231023 | 175700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 75 | 20231023 | 175600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 76 | 20231023 | 175500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 77 | 20231023 | 175400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 78 | 20231023 | 175300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 79 | 20231023 | 175200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 80 | 20231023 | 175100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 81 | 20231023 | 175000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 82 | 20231023 | 174900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 83 | 20231023 | 174800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 84 | 20231023 | 174700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 85 | 20231023 | 174600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 86 | 20231023 | 174500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 87 | 20231023 | 174400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 88 | 20231023 | 174300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 89 | 20231023 | 174200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 90 | 20231023 | 174100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 91 | 20231023 | 174000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 92 | 20231023 | 173900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 93 | 20231023 | 173800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 94 | 20231023 | 173700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 95 | 20231023 | 173600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 96 | 20231023 | 173500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 97 | 20231023 | 173400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 98 | 20231023 | 173300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 99 | 20231023 | 173200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 100 | 20231023 | 173100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 101 | 20231023 | 173000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 102 | 20231023 | 172900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 103 | 20231023 | 172800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 104 | 20231023 | 172700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 105 | 20231023 | 172600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 106 | 20231023 | 172500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 107 | 20231023 | 172400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 108 | 20231023 | 172300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 109 | 20231023 | 172200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 110 | 20231023 | 172100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 111 | 20231023 | 172000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 112 | 20231023 | 171900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 113 | 20231023 | 171800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 114 | 20231023 | 171700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 115 | 20231023 | 171600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 116 | 20231023 | 171500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 117 | 20231023 | 171400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 118 | 20231023 | 171300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 119 | 20231023 | 171200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 120 | 20231023 | 171100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 121 | 20231023 | 171000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 122 | 20231023 | 170900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 123 | 20231023 | 170800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 124 | 20231023 | 170700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 125 | 20231023 | 170600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 126 | 20231023 | 170500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 127 | 20231023 | 170400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 128 | 20231023 | 170300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 129 | 20231023 | 170200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 130 | 20231023 | 170100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 131 | 20231023 | 170000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 132 | 20231023 | 165900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 133 | 20231023 | 165800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 134 | 20231023 | 165700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 135 | 20231023 | 165600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 136 | 20231023 | 165500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 137 | 20231023 | 165400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 138 | 20231023 | 165300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 139 | 20231023 | 165200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 140 | 20231023 | 165100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 141 | 20231023 | 165000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 142 | 20231023 | 164900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 143 | 20231023 | 164800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 144 | 20231023 | 164700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 145 | 20231023 | 164600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 146 | 20231023 | 164500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 147 | 20231023 | 164400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 148 | 20231023 | 164300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 149 | 20231023 | 164200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 150 | 20231023 | 164100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 151 | 20231023 | 164000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 152 | 20231023 | 163900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 153 | 20231023 | 163800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 154 | 20231023 | 163700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 155 | 20231023 | 163600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 156 | 20231023 | 163500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 157 | 20231023 | 163400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 158 | 20231023 | 163300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 159 | 20231023 | 163200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 160 | 20231023 | 163100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 161 | 20231023 | 163000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 162 | 20231023 | 162900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 163 | 20231023 | 162800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 164 | 20231023 | 162700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 165 | 20231023 | 162600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 166 | 20231023 | 162500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 167 | 20231023 | 162400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 168 | 20231023 | 162300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 169 | 20231023 | 162200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 170 | 20231023 | 162100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 171 | 20231023 | 162000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 172 | 20231023 | 161900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 173 | 20231023 | 161800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 174 | 20231023 | 161700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 175 | 20231023 | 161600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 176 | 20231023 | 161500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 177 | 20231023 | 161400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 178 | 20231023 | 161300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 179 | 20231023 | 161200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 180 | 20231023 | 161100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 181 | 20231023 | 161000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 182 | 20231023 | 160900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 183 | 20231023 | 160800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 184 | 20231023 | 160700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 185 | 20231023 | 160600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 186 | 20231023 | 160500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 187 | 20231023 | 160400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 188 | 20231023 | 160300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 189 | 20231023 | 160200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 190 | 20231023 | 160100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 191 | 20231023 | 160000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 192 | 20231023 | 155900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 193 | 20231023 | 155800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 194 | 20231023 | 155700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 195 | 20231023 | 155600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 196 | 20231023 | 155500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 197 | 20231023 | 155400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 198 | 20231023 | 155300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 199 | 20231023 | 155200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 200 | 20231023 | 155100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 201 | 20231023 | 155000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 202 | 20231023 | 154900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 203 | 20231023 | 154800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 204 | 20231023 | 154700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 205 | 20231023 | 154600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 206 | 20231023 | 154500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 207 | 20231023 | 154400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 208 | 20231023 | 154300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 209 | 20231023 | 154200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 210 | 20231023 | 154100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 211 | 20231023 | 154000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 212 | 20231023 | 153900 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 213 | 20231023 | 153800 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 214 | 20231023 | 153700 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 215 | 20231023 | 153600 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 216 | 20231023 | 153500 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 217 | 20231023 | 153400 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 218 | 20231023 | 153300 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 219 | 20231023 | 153200 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 220 | 20231023 | 153100 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 221 | 20231023 | 153000 | 22343973500 | 141600 | 141600 | 141600 | 141600 | 11642 |
| 222 | 20231023 | 152900 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 223 | 20231023 | 152800 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 224 | 20231023 | 152700 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 225 | 20231023 | 152600 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 226 | 20231023 | 152500 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 227 | 20231023 | 152400 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 228 | 20231023 | 152300 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 229 | 20231023 | 152200 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 230 | 20231023 | 152100 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 231 | 20231023 | 152000 | 20695466300 | 141700 | 141700 | 141700 | 141700 | 0 |
| 232 | 20231023 | 151900 | 20695466300 | 141700 | 142100 | 142100 | 141700 | 557 |
| 233 | 20231023 | 151800 | 20616370700 | 142100 | 142000 | 142100 | 141900 | 321 |
| 234 | 20231023 | 151700 | 20570792900 | 142000 | 141900 | 142000 | 141900 | 366 |
| 235 | 20231023 | 151600 | 20518834800 | 141800 | 141800 | 141800 | 141700 | 423 |
| 236 | 20231023 | 151500 | 20458857400 | 141700 | 141800 | 141800 | 141700 | 70 |
| 237 | 20231023 | 151400 | 20448934000 | 141800 | 141800 | 141800 | 141700 | 204 |
| 238 | 20231023 | 151300 | 20420023000 | 141800 | 141700 | 141800 | 141700 | 248 |
| 239 | 20231023 | 151200 | 20384866700 | 141700 | 141700 | 141800 | 141600 | 832 |
| 240 | 20231023 | 151100 | 20266958500 | 141600 | 141500 | 141600 | 141400 | 964 |
| 241 | 20231023 | 151000 | 20130541300 | 141500 | 141600 | 141700 | 141400 | 969 |
| 242 | 20231023 | 150900 | 19993366000 | 141600 | 141700 | 141700 | 141600 | 164 |
| 243 | 20231023 | 150800 | 19970141100 | 141700 | 141600 | 141700 | 141600 | 319 |
| 244 | 20231023 | 150700 | 19924966400 | 141700 | 141600 | 141700 | 141600 | 387 |
| 245 | 20231023 | 150600 | 19870149200 | 141700 | 141700 | 141700 | 141700 | 33 |
| 246 | 20231023 | 150500 | 19865473100 | 141700 | 141700 | 141700 | 141600 | 31 |
| 247 | 20231023 | 150400 | 19861080700 | 141700 | 141700 | 141700 | 141600 | 186 |
| 248 | 20231023 | 150300 | 19834725500 | 141700 | 141700 | 141700 | 141700 | 197 |
| 249 | 20231023 | 150200 | 19806810600 | 141700 | 141700 | 141700 | 141700 | 55 |
| 250 | 20231023 | 150100 | 19799017100 | 141700 | 141500 | 141900 | 141500 | 1465 |
| 251 | 20231023 | 150000 | 19591537600 | 141400 | 141400 | 141500 | 141400 | 633 |
| 252 | 20231023 | 145900 | 19502029900 | 141500 | 141400 | 141500 | 141400 | 343 |
| 253 | 20231023 | 145800 | 19453502000 | 141400 | 141400 | 141500 | 141400 | 93 |
| 254 | 20231023 | 145700 | 19440350700 | 141500 | 141400 | 141500 | 141400 | 370 |
| 255 | 20231023 | 145600 | 19388019900 | 141500 | 141700 | 141800 | 141500 | 1550 |
| 256 | 20231023 | 145500 | 19168435000 | 141800 | 141700 | 141800 | 141700 | 191 |
| 257 | 20231023 | 145400 | 19141363500 | 141700 | 141700 | 141800 | 141700 | 342 |
| 258 | 20231023 | 145300 | 19092882200 | 141700 | 141800 | 141800 | 141700 | 132 |
| 259 | 20231023 | 145200 | 19074175400 | 141800 | 141600 | 141800 | 141600 | 597 |
| 260 | 20231023 | 145100 | 18989601700 | 141600 | 141700 | 141900 | 141600 | 1833 |
| 261 | 20231023 | 145000 | 18729721600 | 141700 | 141500 | 141700 | 141500 | 883 |
| 262 | 20231023 | 144900 | 18604711100 | 141500 | 141400 | 141500 | 141400 | 297 |
| 263 | 20231023 | 144800 | 18562692400 | 141500 | 141400 | 141500 | 141400 | 590 |
| 264 | 20231023 | 144700 | 18479211300 | 141400 | 141500 | 141500 | 141400 | 255 |
| 265 | 20231023 | 144600 | 18443146500 | 141500 | 141400 | 141500 | 141400 | 382 |
| 266 | 20231023 | 144500 | 18389127700 | 141500 | 141500 | 141500 | 141400 | 588 |
| 267 | 20231023 | 144400 | 18305967600 | 141400 | 141600 | 141700 | 141400 | 1778 |
| 268 | 20231023 | 144300 | 18054280800 | 141700 | 141600 | 141700 | 141600 | 127 |
| 269 | 20231023 | 144200 | 18036294700 | 141600 | 141600 | 141700 | 141600 | 63 |
| 270 | 20231023 | 144100 | 18027370100 | 141700 | 141600 | 141700 | 141600 | 350 |
| 271 | 20231023 | 144000 | 17977795300 | 141600 | 141600 | 141700 | 141600 | 293 |
| 272 | 20231023 | 143900 | 17936293900 | 141700 | 141600 | 141700 | 141600 | 116 |
| 273 | 20231023 | 143800 | 17919862700 | 141600 | 141600 | 141700 | 141600 | 428 |
| 274 | 20231023 | 143700 | 17859239600 | 141700 | 141700 | 141700 | 141600 | 290 |
| 275 | 20231023 | 143600 | 17818160600 | 141600 | 141700 | 141700 | 141600 | 102 |
| 276 | 20231023 | 143500 | 17803714400 | 141600 | 141600 | 141700 | 141500 | 580 |
| 277 | 20231023 | 143400 | 17721589700 | 141600 | 141600 | 141600 | 141500 | 252 |
| 278 | 20231023 | 143300 | 17685924300 | 141500 | 141700 | 141800 | 141500 | 1041 |
| 279 | 20231023 | 143200 | 17538458800 | 141700 | 141800 | 141800 | 141700 | 380 |
| 280 | 20231023 | 143100 | 17484598800 | 141700 | 141800 | 141800 | 141700 | 92 |
| 281 | 20231023 | 143000 | 17471561500 | 141700 | 141700 | 141800 | 141700 | 100 |
| 282 | 20231023 | 142900 | 17457390500 | 141700 | 141800 | 141900 | 141700 | 539 |
| 283 | 20231023 | 142800 | 17380969300 | 141800 | 141700 | 141800 | 141700 | 190 |
| 284 | 20231023 | 142700 | 17354037900 | 141700 | 141800 | 141800 | 141700 | 390 |
| 285 | 20231023 | 142600 | 17298744200 | 141700 | 141700 | 141800 | 141700 | 139 |
| 286 | 20231023 | 142500 | 17279044300 | 141700 | 141500 | 141700 | 141500 | 846 |
| 287 | 20231023 | 142400 | 17159274100 | 141500 | 141500 | 141600 | 141500 | 358 |
| 288 | 20231023 | 142300 | 17108602300 | 141600 | 141500 | 141600 | 141500 | 286 |
| 289 | 20231023 | 142200 | 17068132400 | 141500 | 141800 | 141800 | 141500 | 1098 |
| 290 | 20231023 | 142100 | 16912601400 | 141700 | 141800 | 141800 | 141700 | 369 |
| 291 | 20231023 | 142000 | 16860313700 | 141800 | 141800 | 141800 | 141700 | 309 |
| 292 | 20231023 | 141900 | 16816507900 | 141800 | 141700 | 141800 | 141700 | 398 |
| 293 | 20231023 | 141800 | 16760083700 | 141700 | 142100 | 142100 | 141700 | 1213 |
| 294 | 20231023 | 141700 | 16587897800 | 142100 | 142200 | 142200 | 142100 | 108 |
| 295 | 20231023 | 141600 | 16572550400 | 142200 | 142100 | 142200 | 142100 | 219 |
| 296 | 20231023 | 141500 | 16541417800 | 142100 | 142100 | 142200 | 141500 | 2477 |
| 297 | 20231023 | 141400 | 16190255200 | 142200 | 142100 | 142200 | 142100 | 108 |
| 298 | 20231023 | 141300 | 16174905500 | 142100 | 142300 | 142400 | 142100 | 721 |
| 299 | 20231023 | 141200 | 16072333900 | 142200 | 142000 | 142200 | 142000 | 217 |
| 300 | 20231023 | 141100 | 16041508000 | 142000 | 142100 | 142100 | 141800 | 789 |
| 301 | 20231023 | 141000 | 15929528100 | 142000 | 142200 | 142200 | 142000 | 702 |
| 302 | 20231023 | 140900 | 15829788500 | 142100 | 142000 | 142100 | 142000 | 383 |
| 303 | 20231023 | 140800 | 15775377300 | 142000 | 142100 | 142100 | 141900 | 113 |
| 304 | 20231023 | 140700 | 15759332700 | 142000 | 142000 | 142000 | 141800 | 283 |
| 305 | 20231023 | 140600 | 15719174800 | 142100 | 141800 | 142100 | 141700 | 440 |
| 306 | 20231023 | 140500 | 15656765500 | 141700 | 141700 | 141800 | 141600 | 441 |
| 307 | 20231023 | 140400 | 15594273100 | 141700 | 141600 | 141900 | 141500 | 388 |
| 308 | 20231023 | 140300 | 15539271200 | 141500 | 141700 | 141700 | 141500 | 529 |
| 309 | 20231023 | 140200 | 15464363700 | 141600 | 141600 | 141700 | 141500 | 450 |
| 310 | 20231023 | 140100 | 15400659300 | 141600 | 141600 | 141600 | 141500 | 168 |
| 311 | 20231023 | 140000 | 15376880900 | 141600 | 141600 | 141700 | 141500 | 1223 |
| 312 | 20231023 | 135900 | 15203798700 | 141700 | 141600 | 141800 | 141600 | 289 |
| 313 | 20231023 | 135800 | 15162866700 | 141600 | 141700 | 141700 | 141600 | 100 |
| 314 | 20231023 | 135700 | 15148701600 | 141600 | 141800 | 141800 | 141600 | 478 |
| 315 | 20231023 | 135600 | 15080951800 | 141700 | 141800 | 141800 | 141700 | 224 |
| 316 | 20231023 | 135500 | 15049198800 | 141700 | 141600 | 141800 | 141600 | 299 |
| 317 | 20231023 | 135400 | 15006833100 | 141600 | 141600 | 141700 | 141600 | 74 |
| 318 | 20231023 | 135300 | 14996354300 | 141600 | 141500 | 141700 | 141500 | 362 |
| 319 | 20231023 | 135200 | 14945100400 | 141500 | 141600 | 141600 | 141500 | 440 |
| 320 | 20231023 | 135100 | 14882834800 | 141500 | 141600 | 141600 | 141500 | 325 |
| 321 | 20231023 | 135000 | 14836843200 | 141500 | 141600 | 141700 | 141500 | 654 |
| 322 | 20231023 | 134900 | 14744264700 | 141600 | 141700 | 141800 | 141600 | 1036 |
| 323 | 20231023 | 134800 | 14597529800 | 141700 | 141900 | 141900 | 141700 | 822 |
| 324 | 20231023 | 134700 | 14480938100 | 142000 | 141800 | 142000 | 141800 | 526 |
| 325 | 20231023 | 134600 | 14406310200 | 141900 | 141800 | 141900 | 141800 | 144 |
| 326 | 20231023 | 134500 | 14385889900 | 141800 | 141900 | 141900 | 141800 | 150 |
| 327 | 20231023 | 134400 | 14364614100 | 141800 | 141700 | 141900 | 141700 | 220 |
| 328 | 20231023 | 134300 | 14333418100 | 141800 | 141900 | 141900 | 141700 | 504 |
| 329 | 20231023 | 134200 | 14261955100 | 141900 | 142000 | 142000 | 141900 | 81 |
| 330 | 20231023 | 134100 | 14250459800 | 142000 | 141900 | 142000 | 141700 | 349 |
| 331 | 20231023 | 134000 | 14200956300 | 141800 | 141900 | 142000 | 141700 | 2301 |
| 332 | 20231023 | 133900 | 13874541900 | 142000 | 142000 | 142100 | 142000 | 421 |
| 333 | 20231023 | 133800 | 13814756300 | 142100 | 142100 | 142100 | 142000 | 1140 |
| 334 | 20231023 | 133700 | 13652872200 | 142100 | 142200 | 142200 | 142100 | 1349 |
| 335 | 20231023 | 133600 | 13461132500 | 142100 | 142300 | 142300 | 142100 | 385 |
| 336 | 20231023 | 133500 | 13406402700 | 142200 | 142100 | 142200 | 142100 | 290 |
| 337 | 20231023 | 133400 | 13365170900 | 142200 | 142300 | 142400 | 142100 | 1911 |
| 338 | 20231023 | 133300 | 13093342600 | 142300 | 142400 | 142500 | 142300 | 372 |
| 339 | 20231023 | 133200 | 13040372000 | 142400 | 142500 | 142500 | 142400 | 57 |
| 340 | 20231023 | 133100 | 13032254200 | 142400 | 142500 | 142500 | 142400 | 168 |
| 341 | 20231023 | 133000 | 13008318500 | 142400 | 142500 | 142500 | 142300 | 119 |
| 342 | 20231023 | 132900 | 12991375900 | 142400 | 142400 | 142600 | 142400 | 603 |
| 343 | 20231023 | 132800 | 12905466000 | 142400 | 142500 | 142600 | 142300 | 434 |
| 344 | 20231023 | 132700 | 12843653100 | 142400 | 142500 | 142500 | 142300 | 854 |
| 345 | 20231023 | 132600 | 12722040500 | 142500 | 142500 | 142600 | 142500 | 98 |
| 346 | 20231023 | 132500 | 12708073100 | 142500 | 142600 | 142600 | 142500 | 166 |
| 347 | 20231023 | 132400 | 12684405700 | 142600 | 142500 | 142600 | 142500 | 199 |
| 348 | 20231023 | 132300 | 12656047800 | 142500 | 142500 | 142500 | 142400 | 518 |
| 349 | 20231023 | 132200 | 12582233900 | 142500 | 142500 | 142600 | 142500 | 88 |
| 350 | 20231023 | 132100 | 12569693700 | 142600 | 142500 | 142600 | 142500 | 417 |
| 351 | 20231023 | 132000 | 12510258700 | 142600 | 142600 | 142600 | 142600 | 21 |
| 352 | 20231023 | 131900 | 12507264100 | 142600 | 142600 | 142600 | 142500 | 22 |
| 353 | 20231023 | 131800 | 12504127000 | 142500 | 142600 | 142600 | 142400 | 340 |
| 354 | 20231023 | 131700 | 12455689300 | 142600 | 142600 | 142600 | 142500 | 104 |
| 355 | 20231023 | 131600 | 12440865300 | 142600 | 142600 | 142600 | 142400 | 755 |
| 356 | 20231023 | 131500 | 12333234200 | 142600 | 142600 | 142700 | 142600 | 168 |
| 357 | 20231023 | 131400 | 12309262600 | 142600 | 142700 | 142700 | 142600 | 70 |
| 358 | 20231023 | 131300 | 12299276800 | 142700 | 142700 | 142700 | 142700 | 5 |
| 359 | 20231023 | 131200 | 12298563300 | 142700 | 142700 | 142700 | 142700 | 216 |
| 360 | 20231023 | 131100 | 12267740100 | 142700 | 142700 | 142700 | 142600 | 100 |
| 361 | 20231023 | 131000 | 12253473400 | 142700 | 142700 | 142700 | 142700 | 63 |
| 362 | 20231023 | 130900 | 12244483300 | 142700 | 142800 | 142800 | 142700 | 241 |
| 363 | 20231023 | 130800 | 12210080500 | 142700 | 142700 | 142800 | 142600 | 297 |
| 364 | 20231023 | 130700 | 12167697100 | 142700 | 142600 | 142700 | 142600 | 13 |
| 365 | 20231023 | 130600 | 12165842900 | 142700 | 142700 | 142700 | 142600 | 88 |
| 366 | 20231023 | 130500 | 12153293700 | 142700 | 142800 | 142800 | 142400 | 791 |
| 367 | 20231023 | 130400 | 12040525900 | 142800 | 142600 | 142800 | 142600 | 133 |
| 368 | 20231023 | 130300 | 12021546200 | 142600 | 142600 | 142600 | 142600 | 130 |
| 369 | 20231023 | 130200 | 12003008200 | 142600 | 142600 | 142600 | 142500 | 302 |
| 370 | 20231023 | 130100 | 11959946200 | 142500 | 142600 | 142600 | 142500 | 60 |
| 371 | 20231023 | 130000 | 11951393500 | 142600 | 142600 | 142600 | 142600 | 187 |
| 372 | 20231023 | 125900 | 11924727300 | 142500 | 142600 | 142600 | 142500 | 214 |
| 373 | 20231023 | 125800 | 11894214400 | 142500 | 142600 | 142600 | 142500 | 275 |
| 374 | 20231023 | 125700 | 11855023100 | 142600 | 142600 | 142600 | 142600 | 80 |
| 375 | 20231023 | 125600 | 11843615100 | 142600 | 142600 | 142600 | 142500 | 214 |
| 376 | 20231023 | 125500 | 11813118900 | 142500 | 142600 | 142700 | 142500 | 1216 |
| 377 | 20231023 | 125400 | 11639731800 | 142700 | 142800 | 142800 | 142600 | 671 |
| 378 | 20231023 | 125300 | 11544027100 | 142700 | 142900 | 142900 | 142700 | 579 |
| 379 | 20231023 | 125200 | 11461349000 | 142800 | 142800 | 142900 | 142800 | 76 |
| 380 | 20231023 | 125100 | 11450495000 | 142900 | 142900 | 143000 | 142900 | 200 |
| 381 | 20231023 | 125000 | 11421912200 | 143000 | 143000 | 143100 | 143000 | 222 |
| 382 | 20231023 | 124900 | 11390162800 | 143000 | 143000 | 143000 | 142900 | 72 |
| 383 | 20231023 | 124800 | 11379870100 | 142900 | 143000 | 143000 | 142900 | 164 |
| 384 | 20231023 | 124700 | 11356421400 | 143000 | 142900 | 143000 | 142900 | 43 |
| 385 | 20231023 | 124600 | 11350276200 | 142900 | 142900 | 142900 | 142800 | 192 |
| 386 | 20231023 | 124500 | 11322842600 | 142900 | 142900 | 142900 | 142800 | 62 |
| 387 | 20231023 | 124400 | 11313987300 | 142900 | 142900 | 142900 | 142900 | 84 |
| 388 | 20231023 | 124300 | 11301983700 | 142900 | 143100 | 143100 | 142800 | 983 |
| 389 | 20231023 | 124200 | 11161539600 | 143100 | 143100 | 143100 | 143000 | 246 |
| 390 | 20231023 | 124100 | 11126360200 | 143100 | 143200 | 143200 | 143100 | 190 |
| 391 | 20231023 | 124000 | 11099166300 | 143200 | 143200 | 143200 | 143100 | 289 |
| 392 | 20231023 | 123900 | 11057793300 | 143100 | 143200 | 143200 | 143100 | 44 |
| 393 | 20231023 | 123800 | 11051495700 | 143200 | 143200 | 143200 | 143200 | 48 |
| 394 | 20231023 | 123700 | 11044622100 | 143200 | 143100 | 143200 | 143100 | 80 |
| 395 | 20231023 | 123600 | 11033172300 | 143000 | 143100 | 143100 | 143000 | 109 |
| 396 | 20231023 | 123500 | 11017577700 | 143100 | 143100 | 143100 | 143100 | 2 |
| 397 | 20231023 | 123400 | 11017291500 | 143100 | 142900 | 143100 | 142900 | 322 |
| 398 | 20231023 | 123300 | 10971245800 | 142900 | 142800 | 142900 | 142600 | 358 |
| 399 | 20231023 | 123200 | 10920167500 | 142800 | 142900 | 143000 | 142600 | 971 |
| 400 | 20231023 | 123100 | 10781541400 | 142900 | 142900 | 142900 | 142900 | 29 |
| 401 | 20231023 | 123000 | 10777397300 | 142900 | 142800 | 142900 | 142800 | 191 |
| 402 | 20231023 | 122900 | 10750107000 | 142900 | 142900 | 142900 | 142900 | 68 |
| 403 | 20231023 | 122800 | 10740389800 | 142900 | 142800 | 142900 | 142800 | 8 |
| 404 | 20231023 | 122700 | 10739247000 | 142900 | 142900 | 143000 | 142800 | 418 |
| 405 | 20231023 | 122600 | 10679516000 | 142900 | 142800 | 142900 | 142800 | 75 |
| 406 | 20231023 | 122500 | 10668800700 | 142800 | 142800 | 142900 | 142800 | 238 |
| 407 | 20231023 | 122400 | 10634814100 | 142800 | 142600 | 142800 | 142600 | 351 |
| 408 | 20231023 | 122300 | 10584739000 | 142700 | 142700 | 142700 | 142600 | 104 |
| 409 | 20231023 | 122200 | 10569901400 | 142700 | 142700 | 142700 | 142700 | 14 |
| 410 | 20231023 | 122100 | 10567903600 | 142700 | 142800 | 142800 | 142600 | 1229 |
| 411 | 20231023 | 122000 | 10392596100 | 142700 | 142900 | 142900 | 142700 | 243 |
| 412 | 20231023 | 121900 | 10357901500 | 142900 | 142800 | 142900 | 142800 | 113 |
| 413 | 20231023 | 121800 | 10341764500 | 142800 | 142800 | 142900 | 142800 | 317 |
| 414 | 20231023 | 121700 | 10296494000 | 142700 | 142800 | 142800 | 142700 | 51 |
| 415 | 20231023 | 121600 | 10289215900 | 142800 | 142800 | 142800 | 142800 | 228 |
| 416 | 20231023 | 121500 | 10256657500 | 142900 | 142900 | 142900 | 142800 | 123 |
| 417 | 20231023 | 121400 | 10239080900 | 142800 | 142900 | 143000 | 142800 | 630 |
| 418 | 20231023 | 121300 | 10149087500 | 143000 | 142900 | 143000 | 142900 | 101 |
| 419 | 20231023 | 121200 | 10134651900 | 142900 | 142900 | 142900 | 142900 | 29 |
| 420 | 20231023 | 121100 | 10130507800 | 142800 | 142800 | 142800 | 142700 | 270 |
| 421 | 20231023 | 121000 | 10091959200 | 142800 | 142900 | 142900 | 142600 | 830 |
| 422 | 20231023 | 120900 | 9973509300 | 142900 | 142900 | 142900 | 142900 | 41 |
| 423 | 20231023 | 120800 | 9967650400 | 142900 | 142800 | 142900 | 142800 | 156 |
| 424 | 20231023 | 120700 | 9945361200 | 142900 | 143000 | 143000 | 142900 | 295 |
| 425 | 20231023 | 120600 | 9903205200 | 143000 | 143000 | 143000 | 143000 | 50 |
| 426 | 20231023 | 120500 | 9896055200 | 142900 | 142900 | 142900 | 142900 | 187 |
| 427 | 20231023 | 120400 | 9869332900 | 142800 | 142800 | 142900 | 142800 | 39 |
| 428 | 20231023 | 120300 | 9863763300 | 142900 | 142700 | 142900 | 142700 | 226 |
| 429 | 20231023 | 120200 | 9831486700 | 142800 | 142800 | 142800 | 142700 | 145 |
| 430 | 20231023 | 120100 | 9810781700 | 142700 | 142800 | 142800 | 142700 | 140 |
| 431 | 20231023 | 120000 | 9790796300 | 142800 | 142800 | 142900 | 142700 | 77 |
| 432 | 20231023 | 115900 | 9779800700 | 142800 | 142900 | 142900 | 142600 | 834 |
| 433 | 20231023 | 115800 | 9660739900 | 142900 | 142900 | 142900 | 142800 | 56 |
| 434 | 20231023 | 115700 | 9652740900 | 142900 | 142700 | 142900 | 142700 | 227 |
| 435 | 20231023 | 115600 | 9620322300 | 142700 | 142800 | 142800 | 142700 | 134 |
| 436 | 20231023 | 115500 | 9601187300 | 142800 | 142700 | 142800 | 142700 | 199 |
| 437 | 20231023 | 115400 | 9572773500 | 142800 | 142800 | 142800 | 142800 | 4 |
| 438 | 20231023 | 115300 | 9572202300 | 142800 | 142800 | 142800 | 142700 | 47 |
| 439 | 20231023 | 115200 | 9565490800 | 142700 | 142800 | 142800 | 142600 | 199 |
| 440 | 20231023 | 115100 | 9537090600 | 142800 | 142600 | 142800 | 142600 | 669 |
| 441 | 20231023 | 115000 | 9441584300 | 142600 | 142700 | 142700 | 142600 | 5 |
| 442 | 20231023 | 114900 | 9440870900 | 142600 | 142700 | 142700 | 142400 | 129 |
| 443 | 20231023 | 114800 | 9422475600 | 142700 | 142600 | 142700 | 142300 | 739 |
| 444 | 20231023 | 114700 | 9317175800 | 142700 | 142700 | 142700 | 142700 | 1 |
| 445 | 20231023 | 114600 | 9317033100 | 142700 | 142600 | 142700 | 142400 | 495 |
| 446 | 20231023 | 114500 | 9246479900 | 142600 | 142600 | 142600 | 142500 | 268 |
| 447 | 20231023 | 114400 | 9208266400 | 142500 | 142500 | 142600 | 142500 | 88 |
| 448 | 20231023 | 114300 | 9195726200 | 142600 | 142500 | 142600 | 142500 | 94 |
| 449 | 20231023 | 114200 | 9182326300 | 142500 | 142600 | 142600 | 142300 | 291 |
| 450 | 20231023 | 114100 | 9140881300 | 142600 | 142600 | 142600 | 142500 | 69 |
| 451 | 20231023 | 114000 | 9131043900 | 142600 | 142600 | 142600 | 142500 | 68 |
| 452 | 20231023 | 113900 | 9121348400 | 142500 | 142400 | 142500 | 142300 | 396 |
| 453 | 20231023 | 113800 | 9064953100 | 142500 | 142500 | 142500 | 142400 | 101 |
| 454 | 20231023 | 113700 | 9050560700 | 142500 | 142600 | 142600 | 142100 | 767 |
| 455 | 20231023 | 113600 | 8941391100 | 142700 | 142600 | 142700 | 142500 | 196 |
| 456 | 20231023 | 113500 | 8913446300 | 142500 | 142700 | 142700 | 142500 | 208 |
| 457 | 20231023 | 113400 | 8883788500 | 142700 | 142600 | 142700 | 142600 | 15 |
| 458 | 20231023 | 113300 | 8881649300 | 142600 | 142500 | 142600 | 142500 | 174 |
| 459 | 20231023 | 113200 | 8856840600 | 142500 | 142700 | 142800 | 142500 | 171 |
| 460 | 20231023 | 113100 | 8832447700 | 142700 | 142700 | 142700 | 142600 | 63 |
| 461 | 20231023 | 113000 | 8823457700 | 142700 | 142400 | 142700 | 142400 | 158 |
| 462 | 20231023 | 112900 | 8800933600 | 142400 | 142600 | 142600 | 142300 | 194 |
| 463 | 20231023 | 112800 | 8773303600 | 142500 | 142500 | 142600 | 142500 | 148 |
| 464 | 20231023 | 112700 | 8752212600 | 142400 | 142400 | 142500 | 142400 | 94 |
| 465 | 20231023 | 112600 | 8738822900 | 142500 | 142700 | 142700 | 142100 | 804 |
| 466 | 20231023 | 112500 | 8624343900 | 142700 | 142600 | 142700 | 142600 | 75 |
| 467 | 20231023 | 112400 | 8613646100 | 142700 | 142700 | 142700 | 142700 | 167 |
| 468 | 20231023 | 112300 | 8589815200 | 142600 | 142700 | 142700 | 142600 | 40 |
| 469 | 20231023 | 112200 | 8584110700 | 142700 | 142700 | 142700 | 142600 | 85 |
| 470 | 20231023 | 112100 | 8571981300 | 142700 | 142600 | 142700 | 142600 | 70 |
| 471 | 20231023 | 112000 | 8561994900 | 142600 | 142300 | 142600 | 142300 | 274 |
| 472 | 20231023 | 111900 | 8522968200 | 142400 | 142400 | 142400 | 142300 | 192 |
| 473 | 20231023 | 111800 | 8495630900 | 142400 | 142500 | 142500 | 142300 | 244 |
| 474 | 20231023 | 111700 | 8460879000 | 142400 | 142400 | 142600 | 142300 | 303 |
| 475 | 20231023 | 111600 | 8417715800 | 142400 | 142500 | 142600 | 142300 | 262 |
| 476 | 20231023 | 111500 | 8380410200 | 142500 | 142700 | 142700 | 142200 | 750 |
| 477 | 20231023 | 111400 | 8273617900 | 142700 | 142600 | 142700 | 142500 | 48 |
| 478 | 20231023 | 111300 | 8266773100 | 142600 | 142600 | 142700 | 142500 | 315 |
| 479 | 20231023 | 111200 | 8221861900 | 142600 | 142600 | 142600 | 142600 | 106 |
| 480 | 20231023 | 111100 | 8206746300 | 142600 | 142500 | 142600 | 142400 | 289 |
| 481 | 20231023 | 111000 | 8165556700 | 142500 | 142500 | 142600 | 142500 | 69 |
| 482 | 20231023 | 110900 | 8155721300 | 142600 | 142700 | 142700 | 142600 | 294 |
| 483 | 20231023 | 110800 | 8113796600 | 142700 | 142500 | 142700 | 142500 | 177 |
| 484 | 20231023 | 110700 | 8088550500 | 142600 | 142600 | 142600 | 142500 | 183 |
| 485 | 20231023 | 110600 | 8062458700 | 142600 | 142500 | 142700 | 142500 | 102 |
| 486 | 20231023 | 110500 | 8047917000 | 142500 | 142300 | 142500 | 142300 | 101 |
| 487 | 20231023 | 110400 | 8033533100 | 142300 | 142500 | 142600 | 142100 | 1403 |
| 488 | 20231023 | 110300 | 7833846100 | 142500 | 142600 | 142700 | 142500 | 108 |
| 489 | 20231023 | 110200 | 7818445300 | 142600 | 142700 | 142700 | 142600 | 156 |
| 490 | 20231023 | 110100 | 7796199600 | 142700 | 142600 | 142700 | 142600 | 219 |
| 491 | 20231023 | 110000 | 7764958100 | 142600 | 142700 | 142700 | 142500 | 133 |
| 492 | 20231023 | 105900 | 7745991700 | 142600 | 142600 | 142600 | 142500 | 76 |
| 493 | 20231023 | 105800 | 7735155900 | 142600 | 142600 | 142700 | 142500 | 474 |
| 494 | 20231023 | 105700 | 7667543300 | 142600 | 142700 | 142700 | 142600 | 130 |
| 495 | 20231023 | 105600 | 7648993200 | 142800 | 142800 | 142800 | 142800 | 1 |
| 496 | 20231023 | 105500 | 7648850400 | 142800 | 142800 | 142800 | 142500 | 219 |
| 497 | 20231023 | 105400 | 7617609800 | 142700 | 142700 | 142800 | 142700 | 105 |
| 498 | 20231023 | 105300 | 7602623900 | 142700 | 142700 | 142800 | 142200 | 1002 |
| 499 | 20231023 | 105200 | 7459762100 | 142800 | 142500 | 142800 | 142500 | 642 |
| 500 | 20231023 | 105100 | 7368218500 | 142400 | 142500 | 142500 | 142300 | 842 |
| 501 | 20231023 | 105000 | 7248309500 | 142500 | 142600 | 142600 | 142500 | 253 |
| 502 | 20231023 | 104900 | 7212253000 | 142600 | 142500 | 142600 | 142500 | 444 |
| 503 | 20231023 | 104800 | 7148980600 | 142500 | 142600 | 142600 | 142400 | 589 |
| 504 | 20231023 | 104700 | 7065048900 | 142600 | 142500 | 142600 | 142500 | 122 |
| 505 | 20231023 | 104600 | 7047652000 | 142500 | 142500 | 142600 | 142400 | 339 |
| 506 | 20231023 | 104500 | 6999333200 | 142500 | 142400 | 142500 | 142300 | 354 |
| 507 | 20231023 | 104400 | 6948921000 | 142500 | 142400 | 142700 | 142400 | 747 |
| 508 | 20231023 | 104300 | 6842467100 | 142500 | 142200 | 142500 | 142200 | 29 |
| 509 | 20231023 | 104200 | 6838338300 | 142200 | 142400 | 142600 | 142000 | 843 |
| 510 | 20231023 | 104100 | 6718416500 | 142400 | 142700 | 142700 | 142400 | 209 |
| 511 | 20231023 | 104000 | 6688632500 | 142700 | 142500 | 142700 | 142500 | 40 |
| 512 | 20231023 | 103900 | 6682926100 | 142500 | 142300 | 142600 | 142300 | 537 |
| 513 | 20231023 | 103800 | 6606428400 | 142300 | 142700 | 142700 | 142300 | 243 |
| 514 | 20231023 | 103700 | 6571799100 | 142700 | 142700 | 142800 | 142500 | 482 |
| 515 | 20231023 | 103600 | 6503050000 | 142800 | 142800 | 142800 | 142700 | 685 |
| 516 | 20231023 | 103500 | 6405235100 | 142700 | 142800 | 142800 | 142700 | 68 |
| 517 | 20231023 | 103400 | 6395530600 | 142800 | 142500 | 142800 | 142500 | 298 |
| 518 | 20231023 | 103300 | 6353036100 | 142500 | 142600 | 142600 | 142500 | 319 |
| 519 | 20231023 | 103200 | 6307563900 | 142600 | 142700 | 142700 | 142600 | 193 |
| 520 | 20231023 | 103100 | 6280041200 | 142600 | 142900 | 142900 | 142200 | 1069 |
| 521 | 20231023 | 103000 | 6127642200 | 142800 | 142900 | 142900 | 142800 | 34 |
| 522 | 20231023 | 102900 | 6122784400 | 142900 | 142900 | 143000 | 142800 | 399 |
| 523 | 20231023 | 102800 | 6065770300 | 143000 | 143000 | 143000 | 142900 | 12 |
| 524 | 20231023 | 102700 | 6064054400 | 143000 | 142900 | 143000 | 142800 | 149 |
| 525 | 20231023 | 102600 | 6042760400 | 142900 | 142700 | 142900 | 142400 | 242 |
| 526 | 20231023 | 102500 | 6008239100 | 142700 | 142600 | 142700 | 142400 | 238 |
| 527 | 20231023 | 102400 | 5974304300 | 142500 | 142500 | 142700 | 141900 | 1913 |
| 528 | 20231023 | 102300 | 5702295000 | 142500 | 142700 | 142700 | 142000 | 3151 |
| 529 | 20231023 | 102200 | 5253953500 | 142700 | 142700 | 142700 | 142700 | 14 |
| 530 | 20231023 | 102100 | 5251955700 | 142700 | 142400 | 142700 | 142300 | 85 |
| 531 | 20231023 | 102000 | 5239837700 | 142200 | 142600 | 142600 | 142000 | 721 |
| 532 | 20231023 | 101900 | 5137280100 | 142600 | 142600 | 142600 | 142500 | 330 |
| 533 | 20231023 | 101800 | 5090234800 | 142600 | 142500 | 142600 | 142500 | 131 |
| 534 | 20231023 | 101700 | 5071566500 | 142500 | 142200 | 142500 | 142200 | 26 |
| 535 | 20231023 | 101600 | 5067863300 | 142200 | 142500 | 142500 | 142200 | 555 |
| 536 | 20231023 | 101500 | 4988845500 | 142400 | 142400 | 142400 | 142300 | 632 |
| 537 | 20231023 | 101400 | 4898882100 | 142500 | 142500 | 142500 | 142400 | 379 |
| 538 | 20231023 | 101300 | 4844884200 | 142400 | 142400 | 142500 | 142400 | 142 |
| 539 | 20231023 | 101200 | 4824662300 | 142400 | 142500 | 142600 | 142400 | 22 |
| 540 | 20231023 | 101100 | 4821528300 | 142600 | 142400 | 142600 | 142400 | 106 |
| 541 | 20231023 | 101000 | 4806428000 | 142400 | 142400 | 142500 | 142100 | 359 |
| 542 | 20231023 | 100900 | 4755336900 | 142100 | 142600 | 142600 | 141900 | 749 |
| 543 | 20231023 | 100800 | 4648840700 | 142500 | 142800 | 143000 | 142000 | 1686 |
| 544 | 20231023 | 100700 | 4408741300 | 142900 | 142900 | 142900 | 142800 | 394 |
| 545 | 20231023 | 100600 | 4352455200 | 142900 | 142800 | 142900 | 142800 | 9 |
| 546 | 20231023 | 100500 | 4351169900 | 142800 | 142800 | 142800 | 142800 | 61 |
| 547 | 20231023 | 100400 | 4342459100 | 142700 | 142400 | 142800 | 142300 | 670 |
| 548 | 20231023 | 100300 | 4247029100 | 142500 | 142500 | 142500 | 142300 | 200 |
| 549 | 20231023 | 100200 | 4218548200 | 142500 | 142500 | 142600 | 142400 | 279 |
| 550 | 20231023 | 100100 | 4178791400 | 142500 | 142500 | 142700 | 142500 | 62 |
| 551 | 20231023 | 100000 | 4169950800 | 142600 | 142600 | 142700 | 142500 | 190 |
| 552 | 20231023 | 095900 | 4142856800 | 142600 | 142500 | 142700 | 142400 | 487 |
| 553 | 20231023 | 095800 | 4073421300 | 142500 | 142700 | 142700 | 142000 | 1077 |
| 554 | 20231023 | 095700 | 3920069900 | 142700 | 142900 | 142900 | 142700 | 95 |
| 555 | 20231023 | 095600 | 3906506500 | 142900 | 143000 | 143000 | 142800 | 133 |
| 556 | 20231023 | 095500 | 3887501300 | 143000 | 142900 | 143100 | 142900 | 169 |
| 557 | 20231023 | 095400 | 3863343600 | 142800 | 142900 | 142900 | 142800 | 149 |
| 558 | 20231023 | 095300 | 3842060600 | 142900 | 142800 | 142900 | 142800 | 63 |
| 559 | 20231023 | 095200 | 3833061300 | 142700 | 142800 | 143300 | 142700 | 224 |
| 560 | 20231023 | 095100 | 3801032300 | 142800 | 142600 | 142800 | 142600 | 290 |
| 561 | 20231023 | 095000 | 3759632200 | 142700 | 142600 | 142700 | 142600 | 232 |
| 562 | 20231023 | 094900 | 3726547500 | 142600 | 142500 | 142700 | 142500 | 82 |
| 563 | 20231023 | 094800 | 3714855000 | 142500 | 142400 | 142500 | 142400 | 177 |
| 564 | 20231023 | 094700 | 3689643100 | 142400 | 142400 | 142500 | 142000 | 887 |
| 565 | 20231023 | 094600 | 3563573000 | 142500 | 142400 | 142500 | 142400 | 174 |
| 566 | 20231023 | 094500 | 3538784100 | 142300 | 142200 | 142400 | 142200 | 219 |
| 567 | 20231023 | 094400 | 3507625900 | 142200 | 142200 | 142300 | 142200 | 368 |
| 568 | 20231023 | 094300 | 3455294200 | 142200 | 142500 | 142500 | 142200 | 99 |
| 569 | 20231023 | 094200 | 3441205200 | 142400 | 142400 | 142400 | 142300 | 109 |
| 570 | 20231023 | 094100 | 3425683700 | 142400 | 142500 | 142500 | 142300 | 100 |
| 571 | 20231023 | 094000 | 3411443800 | 142500 | 142200 | 142500 | 142200 | 131 |
| 572 | 20231023 | 093900 | 3392804700 | 142200 | 142200 | 142500 | 142100 | 288 |
| 573 | 20231023 | 093800 | 3351860600 | 142100 | 142400 | 142400 | 142100 | 314 |
| 574 | 20231023 | 093700 | 3307206700 | 142400 | 142400 | 142400 | 142400 | 39 |
| 575 | 20231023 | 093600 | 3301653100 | 142500 | 142800 | 142800 | 142100 | 1068 |
| 576 | 20231023 | 093500 | 3149540900 | 142800 | 142800 | 142800 | 142700 | 44 |
| 577 | 20231023 | 093400 | 3143258000 | 142800 | 142700 | 142800 | 142700 | 53 |
| 578 | 20231023 | 093300 | 3135694500 | 142700 | 142600 | 142900 | 142500 | 325 |
| 579 | 20231023 | 093200 | 3089350400 | 142600 | 142300 | 142600 | 142300 | 244 |
| 580 | 20231023 | 093100 | 3054602900 | 142300 | 142200 | 142300 | 142200 | 46 |
| 581 | 20231023 | 093000 | 3048059900 | 142200 | 142300 | 142300 | 142200 | 182 |
| 582 | 20231023 | 092900 | 3022165900 | 142200 | 142000 | 142400 | 142000 | 496 |
| 583 | 20231023 | 092800 | 2951638600 | 142100 | 142000 | 142100 | 142000 | 903 |
| 584 | 20231023 | 092700 | 2823401400 | 142100 | 142100 | 142100 | 142000 | 381 |
| 585 | 20231023 | 092600 | 2769271700 | 142100 | 142200 | 142300 | 142100 | 590 |
| 586 | 20231023 | 092500 | 2685418800 | 142200 | 142400 | 142400 | 142100 | 1065 |
| 587 | 20231023 | 092400 | 2533982500 | 142400 | 142500 | 142500 | 142300 | 273 |
| 588 | 20231023 | 092300 | 2495108200 | 142500 | 142700 | 142700 | 142500 | 247 |
| 589 | 20231023 | 092200 | 2459882200 | 142700 | 142700 | 142700 | 142600 | 66 |
| 590 | 20231023 | 092100 | 2450464300 | 142700 | 142700 | 142700 | 142500 | 32 |
| 591 | 20231023 | 092000 | 2445899200 | 142500 | 142300 | 142500 | 142300 | 285 |
| 592 | 20231023 | 091900 | 2405318600 | 142400 | 142700 | 142700 | 142300 | 1837 |
| 593 | 20231023 | 091800 | 2143538100 | 142700 | 142700 | 142900 | 142700 | 261 |
| 594 | 20231023 | 091700 | 2106274700 | 142600 | 142800 | 142800 | 142600 | 992 |
| 595 | 20231023 | 091600 | 1964803000 | 142700 | 142900 | 142900 | 142600 | 1126 |
| 596 | 20231023 | 091500 | 1804116600 | 142900 | 143300 | 143300 | 142900 | 1066 |
| 597 | 20231023 | 091400 | 1651573500 | 143300 | 143200 | 143300 | 143100 | 124 |
| 598 | 20231023 | 091300 | 1633813800 | 143100 | 143100 | 143100 | 143000 | 170 |
| 599 | 20231023 | 091200 | 1609487000 | 143100 | 143000 | 143100 | 143000 | 47 |
| 600 | 20231023 | 091100 | 1602761400 | 143000 | 142900 | 143400 | 142700 | 838 |
| 601 | 20231023 | 091000 | 1483000800 | 142900 | 143300 | 143300 | 142800 | 620 |
| 602 | 20231023 | 090900 | 1394385300 | 143300 | 143100 | 143500 | 143100 | 341 |
| 603 | 20231023 | 090800 | 1345573700 | 142900 | 143000 | 143100 | 142700 | 1302 |
| 604 | 20231023 | 090700 | 1159562300 | 143000 | 143000 | 143100 | 143000 | 552 |
| 605 | 20231023 | 090600 | 1080623400 | 143000 | 143000 | 143600 | 142800 | 729 |
| 606 | 20231023 | 090500 | 976418000 | 143000 | 143100 | 143100 | 143000 | 109 |
| 607 | 20231023 | 090400 | 960820900 | 143100 | 143200 | 143600 | 142900 | 607 |
| 608 | 20231023 | 090300 | 873962500 | 142900 | 143200 | 143200 | 142800 | 689 |
| 609 | 20231023 | 090200 | 775493300 | 143200 | 143700 | 143800 | 142300 | 2464 |
| 610 | 20231023 | 090100 | 423092500 | 143600 | 143400 | 143600 | 143400 | 324 |
| 611 | 20231023 | 090000 | 376580500 | 143500 | 144400 | 144400 | 143500 | 2612 |