36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 3 | 20231024 | 190700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 4 | 20231024 | 190600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 5 | 20231024 | 190500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 6 | 20231024 | 190400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 7 | 20231024 | 190300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 8 | 20231024 | 190200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 9 | 20231024 | 190100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 10 | 20231024 | 190000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 11 | 20231024 | 185900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 12 | 20231024 | 185800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 13 | 20231024 | 185700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 14 | 20231024 | 185600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 15 | 20231024 | 185500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 16 | 20231024 | 185400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 17 | 20231024 | 185300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 18 | 20231024 | 185200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 19 | 20231024 | 185100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 20 | 20231024 | 185000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 21 | 20231024 | 184900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 22 | 20231024 | 184800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 23 | 20231024 | 184700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 24 | 20231024 | 184600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 25 | 20231024 | 184500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 26 | 20231024 | 184400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 27 | 20231024 | 184300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 28 | 20231024 | 184200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 29 | 20231024 | 184100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 30 | 20231024 | 184000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 31 | 20231024 | 183900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 32 | 20231024 | 183800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 33 | 20231024 | 183700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 34 | 20231024 | 183600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 35 | 20231024 | 183500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 36 | 20231024 | 183400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 37 | 20231024 | 183300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 38 | 20231024 | 183200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 39 | 20231024 | 183100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 40 | 20231024 | 183000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 41 | 20231024 | 182900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 42 | 20231024 | 182800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 43 | 20231024 | 182700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 44 | 20231024 | 182600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 45 | 20231024 | 182500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 46 | 20231024 | 182400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 47 | 20231024 | 182300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 48 | 20231024 | 182200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 49 | 20231024 | 182100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 50 | 20231024 | 182000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 51 | 20231024 | 181900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 52 | 20231024 | 181800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 53 | 20231024 | 181700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 54 | 20231024 | 181600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 55 | 20231024 | 181500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 56 | 20231024 | 181400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 57 | 20231024 | 181300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 58 | 20231024 | 181200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 59 | 20231024 | 181100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 60 | 20231024 | 181000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 61 | 20231024 | 180900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 62 | 20231024 | 180800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 63 | 20231024 | 180700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 64 | 20231024 | 180600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 65 | 20231024 | 180500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 66 | 20231024 | 180400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 67 | 20231024 | 180300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 68 | 20231024 | 180200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 69 | 20231024 | 180100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 70 | 20231024 | 180000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 71 | 20231024 | 175900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 72 | 20231024 | 175800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 73 | 20231024 | 175700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 74 | 20231024 | 175600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 75 | 20231024 | 175500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 76 | 20231024 | 175400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 77 | 20231024 | 175300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 78 | 20231024 | 175200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 79 | 20231024 | 175100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 80 | 20231024 | 175000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 81 | 20231024 | 174900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 82 | 20231024 | 174800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 83 | 20231024 | 174700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 84 | 20231024 | 174600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 85 | 20231024 | 174500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 86 | 20231024 | 174400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 87 | 20231024 | 174300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 88 | 20231024 | 174200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 89 | 20231024 | 174100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 90 | 20231024 | 174000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 91 | 20231024 | 173900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 92 | 20231024 | 173800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 93 | 20231024 | 173700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 94 | 20231024 | 173600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 95 | 20231024 | 173500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 96 | 20231024 | 173400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 97 | 20231024 | 173300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 98 | 20231024 | 173200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 99 | 20231024 | 173100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 100 | 20231024 | 173000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 101 | 20231024 | 172900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 102 | 20231024 | 172800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 103 | 20231024 | 172700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 104 | 20231024 | 172600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 105 | 20231024 | 172500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 106 | 20231024 | 172400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 107 | 20231024 | 172300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 108 | 20231024 | 172200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 109 | 20231024 | 172100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 110 | 20231024 | 172000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 111 | 20231024 | 171900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 112 | 20231024 | 171800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 113 | 20231024 | 171700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 114 | 20231024 | 171600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 115 | 20231024 | 171500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 116 | 20231024 | 171400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 117 | 20231024 | 171300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 118 | 20231024 | 171200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 119 | 20231024 | 171100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 120 | 20231024 | 171000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 121 | 20231024 | 170900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 122 | 20231024 | 170800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 123 | 20231024 | 170700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 124 | 20231024 | 170600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 125 | 20231024 | 170500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 126 | 20231024 | 170400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 127 | 20231024 | 170300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 128 | 20231024 | 170200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 129 | 20231024 | 170100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 130 | 20231024 | 170000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 131 | 20231024 | 165900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 132 | 20231024 | 165800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 133 | 20231024 | 165700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 134 | 20231024 | 165600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 135 | 20231024 | 165500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 136 | 20231024 | 165400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 137 | 20231024 | 165300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 138 | 20231024 | 165200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 139 | 20231024 | 165100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 140 | 20231024 | 165000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 141 | 20231024 | 164900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 142 | 20231024 | 164800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 143 | 20231024 | 164700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 144 | 20231024 | 164600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 145 | 20231024 | 164500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 146 | 20231024 | 164400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 147 | 20231024 | 164300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 148 | 20231024 | 164200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 149 | 20231024 | 164100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 150 | 20231024 | 164000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 151 | 20231024 | 163900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 152 | 20231024 | 163800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 153 | 20231024 | 163700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 154 | 20231024 | 163600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 155 | 20231024 | 163500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 156 | 20231024 | 163400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 157 | 20231024 | 163300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 158 | 20231024 | 163200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 159 | 20231024 | 163100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 160 | 20231024 | 163000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 161 | 20231024 | 162900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 162 | 20231024 | 162800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 163 | 20231024 | 162700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 164 | 20231024 | 162600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 165 | 20231024 | 162500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 166 | 20231024 | 162400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 167 | 20231024 | 162300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 168 | 20231024 | 162200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 169 | 20231024 | 162100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 170 | 20231024 | 162000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 171 | 20231024 | 161900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 172 | 20231024 | 161800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 173 | 20231024 | 161700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 174 | 20231024 | 161600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 175 | 20231024 | 161500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 176 | 20231024 | 161400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 177 | 20231024 | 161300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 178 | 20231024 | 161200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 179 | 20231024 | 161100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 180 | 20231024 | 161000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 181 | 20231024 | 160900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 182 | 20231024 | 160800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 183 | 20231024 | 160700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 184 | 20231024 | 160600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 185 | 20231024 | 160500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 186 | 20231024 | 160400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 187 | 20231024 | 160300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 188 | 20231024 | 160200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 189 | 20231024 | 160100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 190 | 20231024 | 160000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 191 | 20231024 | 155900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 192 | 20231024 | 155800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 193 | 20231024 | 155700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 194 | 20231024 | 155600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 195 | 20231024 | 155500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 196 | 20231024 | 155400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 197 | 20231024 | 155300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 198 | 20231024 | 155200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 199 | 20231024 | 155100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 200 | 20231024 | 155000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 201 | 20231024 | 154900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 202 | 20231024 | 154800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 203 | 20231024 | 154700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 204 | 20231024 | 154600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 205 | 20231024 | 154500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 206 | 20231024 | 154400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 207 | 20231024 | 154300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 208 | 20231024 | 154200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 209 | 20231024 | 154100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 210 | 20231024 | 154000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 211 | 20231024 | 153900 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 212 | 20231024 | 153800 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 213 | 20231024 | 153700 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 214 | 20231024 | 153600 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 215 | 20231024 | 153500 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 216 | 20231024 | 153400 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 217 | 20231024 | 153300 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 218 | 20231024 | 153200 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 219 | 20231024 | 153100 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 0 |
| 220 | 20231024 | 153000 | 146185480500 | 187000 | 187000 | 187000 | 187000 | 32246 |
| 221 | 20231024 | 152900 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 222 | 20231024 | 152800 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 223 | 20231024 | 152700 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 224 | 20231024 | 152600 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 225 | 20231024 | 152500 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 226 | 20231024 | 152400 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 227 | 20231024 | 152300 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 228 | 20231024 | 152200 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 229 | 20231024 | 152100 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 230 | 20231024 | 152000 | 140155478500 | 187100 | 187100 | 187100 | 187100 | 0 |
| 231 | 20231024 | 151900 | 140155478500 | 187100 | 187100 | 187100 | 186900 | 1480 |
| 232 | 20231024 | 151800 | 139878701800 | 187000 | 187100 | 187100 | 187000 | 879 |
| 233 | 20231024 | 151700 | 139714317600 | 187100 | 186800 | 187100 | 186700 | 4310 |
| 234 | 20231024 | 151600 | 138908664900 | 186800 | 186800 | 187000 | 186700 | 3756 |
| 235 | 20231024 | 151500 | 138206896200 | 186700 | 186900 | 186900 | 186700 | 1131 |
| 236 | 20231024 | 151400 | 137995567500 | 186900 | 186900 | 186900 | 186700 | 1335 |
| 237 | 20231024 | 151300 | 137746161900 | 186800 | 186800 | 186900 | 186700 | 2081 |
| 238 | 20231024 | 151200 | 137357444200 | 186700 | 186700 | 186800 | 186700 | 926 |
| 239 | 20231024 | 151100 | 137184503000 | 186700 | 186700 | 186800 | 186600 | 892 |
| 240 | 20231024 | 151000 | 137017965700 | 186700 | 186700 | 186700 | 186500 | 931 |
| 241 | 20231024 | 150900 | 136844222500 | 186700 | 186600 | 186700 | 186500 | 876 |
| 242 | 20231024 | 150800 | 136680703100 | 186600 | 186700 | 186700 | 186600 | 995 |
| 243 | 20231024 | 150700 | 136494987700 | 186600 | 186800 | 186800 | 186600 | 1963 |
| 244 | 20231024 | 150600 | 136128429500 | 186700 | 186800 | 186800 | 186700 | 1390 |
| 245 | 20231024 | 150500 | 135868824000 | 186800 | 186700 | 186800 | 186600 | 1309 |
| 246 | 20231024 | 150400 | 135624362600 | 186700 | 186600 | 186700 | 186500 | 2182 |
| 247 | 20231024 | 150300 | 135217113300 | 186600 | 186500 | 186600 | 186500 | 1890 |
| 248 | 20231024 | 150200 | 134864464400 | 186500 | 186400 | 186600 | 186400 | 2988 |
| 249 | 20231024 | 150100 | 134307219900 | 186400 | 186500 | 186500 | 186400 | 1176 |
| 250 | 20231024 | 150000 | 134087920600 | 186500 | 186300 | 186500 | 186200 | 1845 |
| 251 | 20231024 | 145900 | 133744019100 | 186400 | 186400 | 186400 | 186200 | 2114 |
| 252 | 20231024 | 145800 | 133350095300 | 186400 | 186300 | 186400 | 186200 | 1902 |
| 253 | 20231024 | 145700 | 132995769100 | 186200 | 186300 | 186300 | 186200 | 1433 |
| 254 | 20231024 | 145600 | 132728822400 | 186300 | 186300 | 186300 | 186100 | 1751 |
| 255 | 20231024 | 145500 | 132402667400 | 186300 | 186200 | 186400 | 186100 | 2256 |
| 256 | 20231024 | 145400 | 131982457600 | 186200 | 186300 | 186300 | 186100 | 1586 |
| 257 | 20231024 | 145300 | 131687134100 | 186200 | 186300 | 186300 | 186200 | 1013 |
| 258 | 20231024 | 145200 | 131498438100 | 186200 | 186200 | 186300 | 186100 | 1346 |
| 259 | 20231024 | 145100 | 131247743500 | 186100 | 186100 | 186200 | 186000 | 1739 |
| 260 | 20231024 | 145000 | 130924001900 | 186000 | 186000 | 186200 | 185900 | 1848 |
| 261 | 20231024 | 144900 | 130580212100 | 186000 | 186000 | 186000 | 185900 | 900 |
| 262 | 20231024 | 144800 | 130412828000 | 186000 | 186000 | 186100 | 185900 | 1140 |
| 263 | 20231024 | 144700 | 130200814800 | 186100 | 186100 | 186200 | 185900 | 946 |
| 264 | 20231024 | 144600 | 130024784100 | 186100 | 185900 | 186200 | 185900 | 1769 |
| 265 | 20231024 | 144500 | 129695747500 | 185900 | 185900 | 185900 | 185700 | 1895 |
| 266 | 20231024 | 144400 | 129343611800 | 185900 | 186000 | 186100 | 185800 | 1113 |
| 267 | 20231024 | 144300 | 129136637100 | 186000 | 185900 | 186000 | 185800 | 903 |
| 268 | 20231024 | 144200 | 128968695400 | 185900 | 185900 | 186000 | 185900 | 882 |
| 269 | 20231024 | 144100 | 128804670700 | 185900 | 186100 | 186100 | 185800 | 1815 |
| 270 | 20231024 | 144000 | 128467121900 | 186100 | 186100 | 186200 | 186000 | 1268 |
| 271 | 20231024 | 143900 | 128231084700 | 186100 | 186300 | 186300 | 186100 | 1551 |
| 272 | 20231024 | 143800 | 127942335000 | 186200 | 186200 | 186300 | 186100 | 1731 |
| 273 | 20231024 | 143700 | 127620011100 | 186200 | 186200 | 186200 | 186100 | 992 |
| 274 | 20231024 | 143600 | 127435326300 | 186200 | 186000 | 186200 | 186000 | 1243 |
| 275 | 20231024 | 143500 | 127204007400 | 186100 | 186000 | 186100 | 185900 | 3212 |
| 276 | 20231024 | 143400 | 126606433200 | 186000 | 186000 | 186000 | 185900 | 836 |
| 277 | 20231024 | 143300 | 126450955400 | 185900 | 186000 | 186000 | 185900 | 1198 |
| 278 | 20231024 | 143200 | 126228184100 | 186000 | 185900 | 186000 | 185800 | 1126 |
| 279 | 20231024 | 143100 | 126018835900 | 185900 | 186000 | 186100 | 185900 | 1391 |
| 280 | 20231024 | 143000 | 125760108500 | 186000 | 185600 | 186000 | 185600 | 1005 |
| 281 | 20231024 | 142900 | 125573321400 | 185700 | 186000 | 186100 | 185600 | 1501 |
| 282 | 20231024 | 142800 | 125294402300 | 185900 | 186000 | 186100 | 185900 | 1130 |
| 283 | 20231024 | 142700 | 125084237100 | 185900 | 186000 | 186000 | 185900 | 1008 |
| 284 | 20231024 | 142600 | 124896770200 | 186000 | 185900 | 186000 | 185800 | 935 |
| 285 | 20231024 | 142500 | 124722921500 | 185900 | 185800 | 185900 | 185600 | 980 |
| 286 | 20231024 | 142400 | 124540859100 | 185800 | 185600 | 185800 | 185500 | 1057 |
| 287 | 20231024 | 142300 | 124344623000 | 185600 | 186000 | 186000 | 185400 | 2916 |
| 288 | 20231024 | 142200 | 123803247800 | 185900 | 185900 | 186000 | 185800 | 841 |
| 289 | 20231024 | 142100 | 123646852500 | 185900 | 186000 | 186000 | 185800 | 1758 |
| 290 | 20231024 | 142000 | 123319963100 | 186000 | 186100 | 186100 | 185900 | 998 |
| 291 | 20231024 | 141900 | 123134284500 | 186100 | 185800 | 186100 | 185700 | 1421 |
| 292 | 20231024 | 141800 | 122870021400 | 185800 | 185800 | 185900 | 185700 | 1478 |
| 293 | 20231024 | 141700 | 122595370100 | 185800 | 186000 | 186000 | 185700 | 1456 |
| 294 | 20231024 | 141600 | 122324758400 | 186000 | 186100 | 186100 | 185900 | 2062 |
| 295 | 20231024 | 141500 | 121941189100 | 186100 | 185900 | 186100 | 185700 | 3161 |
| 296 | 20231024 | 141400 | 121353481400 | 185800 | 185900 | 186000 | 185800 | 1849 |
| 297 | 20231024 | 141300 | 121009804100 | 185900 | 185800 | 185900 | 185800 | 1013 |
| 298 | 20231024 | 141200 | 120821501200 | 185900 | 185800 | 185900 | 185700 | 2115 |
| 299 | 20231024 | 141100 | 120428554000 | 185800 | 185800 | 185800 | 185700 | 1462 |
| 300 | 20231024 | 141000 | 120156993100 | 185800 | 185600 | 185800 | 185500 | 1608 |
| 301 | 20231024 | 140900 | 119858367500 | 185600 | 185500 | 185600 | 185400 | 1736 |
| 302 | 20231024 | 140800 | 119536208200 | 185500 | 185500 | 185500 | 185400 | 1213 |
| 303 | 20231024 | 140700 | 119311207900 | 185500 | 185500 | 185500 | 185300 | 824 |
| 304 | 20231024 | 140600 | 119158382500 | 185500 | 185500 | 185500 | 185400 | 1448 |
| 305 | 20231024 | 140500 | 118889854000 | 185400 | 185600 | 185600 | 185400 | 1248 |
| 306 | 20231024 | 140400 | 118658362000 | 185600 | 185700 | 185800 | 185500 | 2398 |
| 307 | 20231024 | 140300 | 118213096300 | 185700 | 185600 | 185700 | 185500 | 1383 |
| 308 | 20231024 | 140200 | 117956375600 | 185600 | 185600 | 185600 | 185500 | 795 |
| 309 | 20231024 | 140100 | 117808837700 | 185500 | 185600 | 185600 | 185500 | 1391 |
| 310 | 20231024 | 140000 | 117550681000 | 185600 | 185500 | 185700 | 185400 | 2264 |
| 311 | 20231024 | 135900 | 117130560300 | 185400 | 185400 | 185500 | 185200 | 1770 |
| 312 | 20231024 | 135800 | 116802497300 | 185400 | 185300 | 185400 | 185200 | 851 |
| 313 | 20231024 | 135700 | 116644766500 | 185300 | 185400 | 185600 | 185200 | 1787 |
| 314 | 20231024 | 135600 | 116313469500 | 185400 | 185300 | 185600 | 185200 | 3937 |
| 315 | 20231024 | 135500 | 115583402300 | 185300 | 185300 | 185300 | 185200 | 1000 |
| 316 | 20231024 | 135400 | 115398103300 | 185300 | 185200 | 185400 | 185200 | 1148 |
| 317 | 20231024 | 135300 | 115185398500 | 185200 | 185100 | 185200 | 185000 | 1247 |
| 318 | 20231024 | 135200 | 114954525900 | 185100 | 185400 | 185400 | 185100 | 1518 |
| 319 | 20231024 | 135100 | 114673229600 | 185400 | 185000 | 185400 | 185000 | 3883 |
| 320 | 20231024 | 135000 | 113954176000 | 185000 | 184900 | 185000 | 184800 | 2678 |
| 321 | 20231024 | 134900 | 113458833900 | 184900 | 184900 | 184900 | 184800 | 883 |
| 322 | 20231024 | 134800 | 113295594000 | 184900 | 184700 | 184900 | 184700 | 1497 |
| 323 | 20231024 | 134700 | 113018883300 | 184700 | 184700 | 184700 | 184600 | 913 |
| 324 | 20231024 | 134600 | 112850276700 | 184700 | 184700 | 184700 | 184600 | 935 |
| 325 | 20231024 | 134500 | 112677617500 | 184700 | 184700 | 184700 | 184600 | 547 |
| 326 | 20231024 | 134400 | 112576597300 | 184700 | 184800 | 184900 | 184500 | 2369 |
| 327 | 20231024 | 134300 | 112138996400 | 184800 | 184800 | 184900 | 184800 | 1518 |
| 328 | 20231024 | 134200 | 111858351400 | 184900 | 184900 | 184900 | 184800 | 1070 |
| 329 | 20231024 | 134100 | 111660511200 | 184900 | 184900 | 184900 | 184800 | 793 |
| 330 | 20231024 | 134000 | 111513897000 | 184800 | 184900 | 184900 | 184800 | 903 |
| 331 | 20231024 | 133900 | 111346958300 | 184900 | 184800 | 184900 | 184700 | 1549 |
| 332 | 20231024 | 133800 | 111060709100 | 184800 | 184700 | 184800 | 184600 | 817 |
| 333 | 20231024 | 133700 | 110909769200 | 184700 | 184700 | 184700 | 184600 | 1207 |
| 334 | 20231024 | 133600 | 110686840600 | 184700 | 184700 | 184700 | 184600 | 729 |
| 335 | 20231024 | 133500 | 110552197600 | 184700 | 184700 | 184700 | 184600 | 1747 |
| 336 | 20231024 | 133400 | 110229569500 | 184600 | 184600 | 184700 | 184600 | 2441 |
| 337 | 20231024 | 133300 | 109778792400 | 184700 | 184600 | 184700 | 184500 | 2399 |
| 338 | 20231024 | 133200 | 109335970900 | 184500 | 184600 | 184600 | 184500 | 6184 |
| 339 | 20231024 | 133100 | 108194988400 | 184600 | 184200 | 184600 | 184100 | 10521 |
| 340 | 20231024 | 133000 | 106255098900 | 184200 | 184200 | 184200 | 184100 | 698 |
| 341 | 20231024 | 132900 | 106126539700 | 184200 | 184100 | 184200 | 184000 | 1225 |
| 342 | 20231024 | 132800 | 105900999900 | 184100 | 184100 | 184100 | 184000 | 526 |
| 343 | 20231024 | 132700 | 105804177600 | 184100 | 183900 | 184100 | 183800 | 2343 |
| 344 | 20231024 | 132600 | 105373165600 | 183900 | 183900 | 183900 | 183800 | 442 |
| 345 | 20231024 | 132500 | 105291891800 | 183800 | 183800 | 183800 | 183700 | 1184 |
| 346 | 20231024 | 132400 | 105074318800 | 183800 | 183600 | 183800 | 183600 | 1334 |
| 347 | 20231024 | 132300 | 104829270100 | 183600 | 183600 | 183600 | 183500 | 1264 |
| 348 | 20231024 | 132200 | 104597202700 | 183600 | 183400 | 183600 | 183300 | 1190 |
| 349 | 20231024 | 132100 | 104378884300 | 183400 | 183400 | 183400 | 183300 | 346 |
| 350 | 20231024 | 132000 | 104315434700 | 183300 | 183400 | 183500 | 183100 | 2861 |
| 351 | 20231024 | 131900 | 103790838100 | 183400 | 183100 | 183400 | 183100 | 2312 |
| 352 | 20231024 | 131800 | 103367089200 | 183100 | 183100 | 183100 | 183000 | 372 |
| 353 | 20231024 | 131700 | 103298977800 | 183100 | 183100 | 183100 | 183000 | 296 |
| 354 | 20231024 | 131600 | 103244782800 | 183000 | 183000 | 183100 | 182900 | 470 |
| 355 | 20231024 | 131500 | 103158774300 | 183000 | 182800 | 183000 | 182700 | 1925 |
| 356 | 20231024 | 131400 | 102806811000 | 182700 | 183100 | 183100 | 182700 | 1294 |
| 357 | 20231024 | 131300 | 102570159900 | 183100 | 183100 | 183100 | 183000 | 223 |
| 358 | 20231024 | 131200 | 102529330500 | 183100 | 183000 | 183100 | 183000 | 190 |
| 359 | 20231024 | 131100 | 102494544300 | 183000 | 183000 | 183100 | 183000 | 414 |
| 360 | 20231024 | 131000 | 102418772800 | 183000 | 183000 | 183000 | 182900 | 314 |
| 361 | 20231024 | 130900 | 102361314000 | 183000 | 182800 | 183000 | 182700 | 1081 |
| 362 | 20231024 | 130800 | 102163677100 | 182800 | 182800 | 182800 | 182700 | 673 |
| 363 | 20231024 | 130700 | 102040706800 | 182700 | 182800 | 182800 | 182600 | 867 |
| 364 | 20231024 | 130600 | 101882290100 | 182800 | 182900 | 182900 | 182700 | 2654 |
| 365 | 20231024 | 130500 | 101397262100 | 182900 | 182900 | 182900 | 182800 | 145 |
| 366 | 20231024 | 130400 | 101370744000 | 182900 | 182900 | 182900 | 182800 | 238 |
| 367 | 20231024 | 130300 | 101327219300 | 182900 | 182900 | 182900 | 182800 | 157 |
| 368 | 20231024 | 130200 | 101298505700 | 182900 | 182900 | 182900 | 182800 | 360 |
| 369 | 20231024 | 130100 | 101232679600 | 182900 | 182900 | 183000 | 182800 | 1060 |
| 370 | 20231024 | 130000 | 101038803200 | 182900 | 183000 | 183000 | 182900 | 213 |
| 371 | 20231024 | 125900 | 100999829300 | 183000 | 183000 | 183000 | 182900 | 130 |
| 372 | 20231024 | 125800 | 100976041300 | 183000 | 182800 | 183100 | 182800 | 1649 |
| 373 | 20231024 | 125700 | 100674344900 | 182800 | 182800 | 182900 | 182800 | 498 |
| 374 | 20231024 | 125600 | 100583303800 | 182900 | 182800 | 182900 | 182800 | 250 |
| 375 | 20231024 | 125500 | 100537585900 | 182900 | 182900 | 183000 | 182800 | 440 |
| 376 | 20231024 | 125400 | 100457119300 | 183000 | 182900 | 183000 | 182800 | 1183 |
| 377 | 20231024 | 125300 | 100240743800 | 182900 | 182900 | 182900 | 182800 | 260 |
| 378 | 20231024 | 125200 | 100193193900 | 182800 | 182900 | 182900 | 182800 | 601 |
| 379 | 20231024 | 125100 | 100083321700 | 182900 | 183000 | 183000 | 182800 | 1066 |
| 380 | 20231024 | 125000 | 99888391000 | 182900 | 183000 | 183000 | 182900 | 250 |
| 381 | 20231024 | 124900 | 99842650500 | 183000 | 183000 | 183000 | 182900 | 451 |
| 382 | 20231024 | 124800 | 99760148600 | 182900 | 183000 | 183000 | 182900 | 428 |
| 383 | 20231024 | 124700 | 99681862300 | 183000 | 183100 | 183100 | 182900 | 422 |
| 384 | 20231024 | 124600 | 99604645900 | 183100 | 183200 | 183200 | 183000 | 1221 |
| 385 | 20231024 | 124500 | 99381096400 | 183100 | 183300 | 183300 | 182900 | 2747 |
| 386 | 20231024 | 124400 | 98877988300 | 183300 | 183300 | 183300 | 183200 | 164 |
| 387 | 20231024 | 124300 | 98847930300 | 183300 | 183300 | 183300 | 183200 | 233 |
| 388 | 20231024 | 124200 | 98805224000 | 183200 | 183300 | 183300 | 183200 | 189 |
| 389 | 20231024 | 124100 | 98770586000 | 183300 | 183400 | 183400 | 182800 | 2529 |
| 390 | 20231024 | 124000 | 98307648700 | 183400 | 183300 | 183400 | 183300 | 136 |
| 391 | 20231024 | 123900 | 98282712400 | 183400 | 183400 | 183400 | 183100 | 1892 |
| 392 | 20231024 | 123800 | 97935982900 | 183300 | 183400 | 183400 | 183300 | 345 |
| 393 | 20231024 | 123700 | 97872733100 | 183300 | 183500 | 183500 | 183300 | 227 |
| 394 | 20231024 | 123600 | 97831094800 | 183500 | 183600 | 183600 | 183400 | 343 |
| 395 | 20231024 | 123500 | 97768151100 | 183600 | 183800 | 183800 | 183600 | 948 |
| 396 | 20231024 | 123400 | 97594034400 | 183700 | 183700 | 183800 | 183300 | 2746 |
| 397 | 20231024 | 123300 | 97089879700 | 183700 | 183600 | 183700 | 183500 | 232 |
| 398 | 20231024 | 123200 | 97047285800 | 183600 | 183600 | 183800 | 183500 | 1310 |
| 399 | 20231024 | 123100 | 96806657700 | 183600 | 183600 | 183600 | 183500 | 651 |
| 400 | 20231024 | 123000 | 96687160100 | 183600 | 183600 | 183600 | 183200 | 1070 |
| 401 | 20231024 | 122900 | 96490918500 | 183600 | 183700 | 183700 | 183600 | 130 |
| 402 | 20231024 | 122800 | 96467046700 | 183700 | 183600 | 183700 | 183500 | 1628 |
| 403 | 20231024 | 122700 | 96168213900 | 183700 | 184000 | 184000 | 183600 | 2394 |
| 404 | 20231024 | 122600 | 95728270700 | 183900 | 184000 | 184000 | 183700 | 3470 |
| 405 | 20231024 | 122500 | 95090501000 | 184000 | 184100 | 184100 | 183600 | 984 |
| 406 | 20231024 | 122400 | 94909645000 | 184000 | 184100 | 184100 | 184000 | 406 |
| 407 | 20231024 | 122300 | 94834926600 | 184100 | 184000 | 184100 | 183900 | 1992 |
| 408 | 20231024 | 122200 | 94468385200 | 184000 | 183800 | 184000 | 183800 | 514 |
| 409 | 20231024 | 122100 | 94373865000 | 183900 | 183500 | 183900 | 183500 | 2936 |
| 410 | 20231024 | 122000 | 93834516200 | 183500 | 183600 | 183600 | 183400 | 415 |
| 411 | 20231024 | 121900 | 93758356500 | 183600 | 183400 | 183600 | 183300 | 1940 |
| 412 | 20231024 | 121800 | 93402406400 | 183400 | 183400 | 183400 | 183300 | 217 |
| 413 | 20231024 | 121700 | 93362618600 | 183300 | 183200 | 183400 | 183000 | 683 |
| 414 | 20231024 | 121600 | 93237487500 | 183100 | 183000 | 183200 | 183000 | 232 |
| 415 | 20231024 | 121500 | 93194999300 | 183200 | 183200 | 183200 | 183000 | 612 |
| 416 | 20231024 | 121400 | 93082952000 | 183100 | 183200 | 183400 | 183100 | 1718 |
| 417 | 20231024 | 121300 | 92768159100 | 183200 | 183300 | 183300 | 183100 | 583 |
| 418 | 20231024 | 121200 | 92661350000 | 183300 | 183300 | 183300 | 183100 | 715 |
| 419 | 20231024 | 121100 | 92530353500 | 183200 | 183300 | 183300 | 183200 | 277 |
| 420 | 20231024 | 121000 | 92479590000 | 183300 | 183500 | 183500 | 183100 | 863 |
| 421 | 20231024 | 120900 | 92321391600 | 183500 | 183500 | 183600 | 183300 | 1671 |
| 422 | 20231024 | 120800 | 92014833800 | 183600 | 183600 | 183600 | 183500 | 354 |
| 423 | 20231024 | 120700 | 91949845300 | 183600 | 183600 | 183600 | 183500 | 1057 |
| 424 | 20231024 | 120600 | 91755785500 | 183600 | 183600 | 183600 | 183500 | 3312 |
| 425 | 20231024 | 120500 | 91147719600 | 183600 | 183600 | 183600 | 183500 | 593 |
| 426 | 20231024 | 120400 | 91038882600 | 183600 | 183700 | 183700 | 183500 | 399 |
| 427 | 20231024 | 120300 | 90965627800 | 183600 | 183700 | 183700 | 183600 | 246 |
| 428 | 20231024 | 120200 | 90920443600 | 183700 | 183700 | 183700 | 183600 | 253 |
| 429 | 20231024 | 120100 | 90873978500 | 183700 | 183600 | 183700 | 183600 | 369 |
| 430 | 20231024 | 120000 | 90806219900 | 183600 | 183400 | 183700 | 183400 | 1137 |
| 431 | 20231024 | 115900 | 90597539200 | 183500 | 183700 | 183800 | 183400 | 3355 |
| 432 | 20231024 | 115800 | 89981462400 | 183700 | 183900 | 183900 | 183600 | 788 |
| 433 | 20231024 | 115700 | 89836665600 | 183900 | 183900 | 183900 | 183800 | 225 |
| 434 | 20231024 | 115600 | 89795298800 | 183900 | 183900 | 183900 | 183800 | 255 |
| 435 | 20231024 | 115500 | 89748420400 | 183700 | 183800 | 183900 | 183700 | 526 |
| 436 | 20231024 | 115400 | 89651744900 | 183800 | 183900 | 184000 | 183700 | 1011 |
| 437 | 20231024 | 115300 | 89465812500 | 183900 | 184000 | 184000 | 183800 | 993 |
| 438 | 20231024 | 115200 | 89283213300 | 184000 | 183800 | 184000 | 183600 | 1399 |
| 439 | 20231024 | 115100 | 89026025100 | 183900 | 184200 | 184200 | 183900 | 1252 |
| 440 | 20231024 | 115000 | 88795638500 | 184200 | 184000 | 184200 | 183900 | 2653 |
| 441 | 20231024 | 114900 | 88307303900 | 183900 | 183700 | 184000 | 183700 | 1143 |
| 442 | 20231024 | 114800 | 88097222900 | 183700 | 183700 | 183700 | 183600 | 674 |
| 443 | 20231024 | 114700 | 87973445800 | 183700 | 183700 | 183900 | 183600 | 868 |
| 444 | 20231024 | 114600 | 87813917100 | 183600 | 183700 | 183800 | 183600 | 405 |
| 445 | 20231024 | 114500 | 87739518700 | 183700 | 183900 | 184000 | 183600 | 2206 |
| 446 | 20231024 | 114400 | 87334057300 | 183800 | 184000 | 184000 | 182300 | 4376 |
| 447 | 20231024 | 114300 | 86531284800 | 183900 | 184000 | 184000 | 183900 | 706 |
| 448 | 20231024 | 114200 | 86401409000 | 184000 | 183800 | 184000 | 183800 | 548 |
| 449 | 20231024 | 114100 | 86300608200 | 183800 | 183800 | 184100 | 183200 | 3790 |
| 450 | 20231024 | 114000 | 85603751900 | 183900 | 183900 | 184000 | 183800 | 1140 |
| 451 | 20231024 | 113900 | 85394103400 | 184000 | 184100 | 184100 | 183700 | 939 |
| 452 | 20231024 | 113800 | 85221368000 | 184000 | 184000 | 184100 | 183900 | 2119 |
| 453 | 20231024 | 113700 | 84831507700 | 184000 | 183700 | 184000 | 183600 | 1594 |
| 454 | 20231024 | 113600 | 84538565000 | 183700 | 183400 | 184000 | 183300 | 2719 |
| 455 | 20231024 | 113500 | 84039151100 | 183500 | 183800 | 183900 | 183200 | 2977 |
| 456 | 20231024 | 113400 | 83492762900 | 183700 | 183600 | 184000 | 183500 | 2279 |
| 457 | 20231024 | 113300 | 83074130800 | 183600 | 184300 | 184400 | 183600 | 3446 |
| 458 | 20231024 | 113200 | 82439760200 | 184300 | 184400 | 184400 | 184000 | 4326 |
| 459 | 20231024 | 113100 | 81642400500 | 184400 | 184000 | 184400 | 183900 | 8998 |
| 460 | 20231024 | 113000 | 79985906600 | 184000 | 183800 | 184000 | 183700 | 4786 |
| 461 | 20231024 | 112900 | 79105795400 | 183800 | 183800 | 183900 | 183500 | 5865 |
| 462 | 20231024 | 112800 | 78027970600 | 183800 | 183400 | 183800 | 183300 | 3728 |
| 463 | 20231024 | 112700 | 77343550300 | 183400 | 183200 | 183500 | 183000 | 2980 |
| 464 | 20231024 | 112600 | 76797200400 | 183200 | 183400 | 183400 | 182900 | 1981 |
| 465 | 20231024 | 112500 | 76434321100 | 183400 | 183600 | 183600 | 183200 | 1118 |
| 466 | 20231024 | 112400 | 76229155600 | 183500 | 183600 | 183600 | 183500 | 1166 |
| 467 | 20231024 | 112300 | 76015154300 | 183600 | 183500 | 183700 | 183400 | 5126 |
| 468 | 20231024 | 112200 | 75074310300 | 183400 | 183200 | 183500 | 183100 | 7306 |
| 469 | 20231024 | 112100 | 73735157800 | 183200 | 182900 | 183200 | 182900 | 3717 |
| 470 | 20231024 | 112000 | 73054847600 | 182900 | 183000 | 183000 | 182900 | 1438 |
| 471 | 20231024 | 111900 | 72791773800 | 183000 | 182800 | 183000 | 182700 | 3205 |
| 472 | 20231024 | 111800 | 72205709000 | 182800 | 182600 | 182800 | 182500 | 2525 |
| 473 | 20231024 | 111700 | 71744468300 | 182600 | 182500 | 182600 | 182400 | 2428 |
| 474 | 20231024 | 111600 | 71301355300 | 182400 | 182200 | 182500 | 182100 | 5308 |
| 475 | 20231024 | 111500 | 70333890600 | 182200 | 182200 | 182200 | 182000 | 930 |
| 476 | 20231024 | 111400 | 70164530000 | 182100 | 182100 | 182200 | 181800 | 2382 |
| 477 | 20231024 | 111300 | 69730979800 | 182100 | 182000 | 182100 | 182000 | 1158 |
| 478 | 20231024 | 111200 | 69520174100 | 182000 | 181800 | 182000 | 181800 | 999 |
| 479 | 20231024 | 111100 | 69338449200 | 181800 | 181600 | 181900 | 181600 | 1383 |
| 480 | 20231024 | 111000 | 69087094700 | 181700 | 181700 | 181800 | 181600 | 1599 |
| 481 | 20231024 | 110900 | 68796504600 | 181800 | 181700 | 181800 | 181600 | 642 |
| 482 | 20231024 | 110800 | 68679842100 | 181700 | 181700 | 181700 | 181600 | 385 |
| 483 | 20231024 | 110700 | 68609892500 | 181700 | 181500 | 181700 | 181500 | 321 |
| 484 | 20231024 | 110600 | 68551594000 | 181600 | 181700 | 181700 | 181500 | 653 |
| 485 | 20231024 | 110500 | 68432980400 | 181700 | 181500 | 181700 | 181300 | 1745 |
| 486 | 20231024 | 110400 | 68116251800 | 181500 | 181400 | 181500 | 181300 | 1307 |
| 487 | 20231024 | 110300 | 67879140800 | 181300 | 181300 | 181400 | 181300 | 1868 |
| 488 | 20231024 | 110200 | 67540427200 | 181300 | 181200 | 181300 | 181100 | 1599 |
| 489 | 20231024 | 110100 | 67250682100 | 181200 | 181200 | 181200 | 181100 | 410 |
| 490 | 20231024 | 110000 | 67176396600 | 181100 | 181100 | 181200 | 181000 | 925 |
| 491 | 20231024 | 105900 | 67008878500 | 181100 | 181100 | 181100 | 180900 | 944 |
| 492 | 20231024 | 105800 | 66837992700 | 181100 | 181000 | 181100 | 181000 | 761 |
| 493 | 20231024 | 105700 | 66700226000 | 181000 | 181100 | 181100 | 180800 | 608 |
| 494 | 20231024 | 105600 | 66590181200 | 181100 | 180900 | 181100 | 180800 | 1478 |
| 495 | 20231024 | 105500 | 66322633300 | 180900 | 180600 | 180900 | 180500 | 2481 |
| 496 | 20231024 | 105400 | 65874531600 | 180600 | 180500 | 180600 | 180500 | 269 |
| 497 | 20231024 | 105300 | 65825955600 | 180500 | 180700 | 180700 | 180500 | 521 |
| 498 | 20231024 | 105200 | 65731874100 | 180700 | 180600 | 180700 | 180500 | 702 |
| 499 | 20231024 | 105100 | 65605073300 | 180700 | 180800 | 180800 | 180400 | 1729 |
| 500 | 20231024 | 105000 | 65292866400 | 180800 | 180900 | 181000 | 180600 | 826 |
| 501 | 20231024 | 104900 | 65143496000 | 180900 | 180600 | 180900 | 180600 | 1556 |
| 502 | 20231024 | 104800 | 64862216500 | 180700 | 180500 | 180700 | 180300 | 1795 |
| 503 | 20231024 | 104700 | 64538303100 | 180500 | 180700 | 180700 | 180400 | 1593 |
| 504 | 20231024 | 104600 | 64250718000 | 180700 | 180300 | 180700 | 180300 | 1417 |
| 505 | 20231024 | 104500 | 63994985800 | 180400 | 180300 | 180400 | 180200 | 1454 |
| 506 | 20231024 | 104400 | 63732820500 | 180300 | 180300 | 180300 | 180200 | 1341 |
| 507 | 20231024 | 104300 | 63491097000 | 180200 | 180400 | 180400 | 180200 | 2081 |
| 508 | 20231024 | 104200 | 63115884200 | 180400 | 180500 | 180500 | 180200 | 1573 |
| 509 | 20231024 | 104100 | 62832242400 | 180500 | 180500 | 180600 | 180400 | 1218 |
| 510 | 20231024 | 104000 | 62612390300 | 180600 | 180500 | 180600 | 180400 | 666 |
| 511 | 20231024 | 103900 | 62492169700 | 180400 | 180300 | 180600 | 180300 | 1117 |
| 512 | 20231024 | 103800 | 62290718200 | 180200 | 180300 | 180300 | 180200 | 2153 |
| 513 | 20231024 | 103700 | 61902728000 | 180300 | 180500 | 180500 | 180200 | 2160 |
| 514 | 20231024 | 103600 | 61513292000 | 180500 | 180200 | 180600 | 180200 | 895 |
| 515 | 20231024 | 103500 | 61351844500 | 180300 | 180200 | 180500 | 180100 | 3897 |
| 516 | 20231024 | 103400 | 60649298800 | 180100 | 180400 | 180500 | 180100 | 3723 |
| 517 | 20231024 | 103300 | 59978023500 | 180500 | 180800 | 180800 | 180400 | 3091 |
| 518 | 20231024 | 103200 | 59419856700 | 180700 | 180900 | 181000 | 180700 | 1056 |
| 519 | 20231024 | 103100 | 59228881600 | 180900 | 180700 | 181000 | 180600 | 979 |
| 520 | 20231024 | 103000 | 59051934700 | 180700 | 180700 | 180700 | 180600 | 887 |
| 521 | 20231024 | 102900 | 58891727100 | 180600 | 181000 | 181000 | 180600 | 2306 |
| 522 | 20231024 | 102800 | 58474921500 | 181000 | 180700 | 181000 | 180700 | 849 |
| 523 | 20231024 | 102700 | 58321333600 | 180800 | 180900 | 180900 | 180600 | 2784 |
| 524 | 20231024 | 102600 | 57818166600 | 180900 | 181000 | 181100 | 180900 | 1126 |
| 525 | 20231024 | 102500 | 57614341200 | 181000 | 181100 | 181100 | 180900 | 1057 |
| 526 | 20231024 | 102400 | 57423011700 | 181100 | 181400 | 181400 | 181000 | 1645 |
| 527 | 20231024 | 102300 | 57124760500 | 181400 | 181400 | 181500 | 181100 | 2408 |
| 528 | 20231024 | 102200 | 56688204600 | 181400 | 180900 | 181500 | 180900 | 3745 |
| 529 | 20231024 | 102100 | 56010165600 | 180900 | 181200 | 181300 | 180900 | 5050 |
| 530 | 20231024 | 102000 | 55095910100 | 181300 | 181600 | 181600 | 181200 | 2166 |
| 531 | 20231024 | 101900 | 54702846200 | 181600 | 182100 | 182100 | 181500 | 1714 |
| 532 | 20231024 | 101800 | 54391173000 | 182100 | 182300 | 182300 | 182000 | 2304 |
| 533 | 20231024 | 101700 | 53971625700 | 182200 | 182400 | 182400 | 182100 | 2098 |
| 534 | 20231024 | 101600 | 53589284400 | 182400 | 182600 | 182600 | 182300 | 916 |
| 535 | 20231024 | 101500 | 53422173400 | 182600 | 182900 | 183000 | 182400 | 2535 |
| 536 | 20231024 | 101400 | 52958763100 | 182900 | 182600 | 182900 | 182500 | 3004 |
| 537 | 20231024 | 101300 | 52409802200 | 182600 | 182400 | 182600 | 182300 | 2414 |
| 538 | 20231024 | 101200 | 51969296900 | 182400 | 182400 | 182500 | 182200 | 1845 |
| 539 | 20231024 | 101100 | 51632870200 | 182500 | 182600 | 182600 | 182400 | 919 |
| 540 | 20231024 | 101000 | 51465164700 | 182600 | 182600 | 182600 | 182500 | 697 |
| 541 | 20231024 | 100900 | 51337912900 | 182500 | 182600 | 182600 | 182500 | 539 |
| 542 | 20231024 | 100800 | 51239504600 | 182600 | 183000 | 183000 | 182600 | 1314 |
| 543 | 20231024 | 100700 | 50999359300 | 182900 | 183000 | 183100 | 182900 | 2269 |
| 544 | 20231024 | 100600 | 50584267200 | 183000 | 182900 | 183100 | 182800 | 5269 |
| 545 | 20231024 | 100500 | 49620189200 | 182900 | 182900 | 182900 | 182500 | 3274 |
| 546 | 20231024 | 100400 | 49021976000 | 182900 | 182600 | 182900 | 182600 | 2298 |
| 547 | 20231024 | 100300 | 48601950000 | 182600 | 182700 | 182700 | 182500 | 866 |
| 548 | 20231024 | 100200 | 48443826900 | 182700 | 182600 | 182900 | 182600 | 3085 |
| 549 | 20231024 | 100100 | 47879979900 | 182700 | 182400 | 182700 | 182300 | 1826 |
| 550 | 20231024 | 100000 | 47546770700 | 182300 | 182500 | 182500 | 182300 | 808 |
| 551 | 20231024 | 095900 | 47399389800 | 182500 | 182400 | 182600 | 182400 | 832 |
| 552 | 20231024 | 095800 | 47247540100 | 182400 | 182500 | 182700 | 182300 | 2535 |
| 553 | 20231024 | 095700 | 46784799300 | 182500 | 182200 | 182500 | 182200 | 1424 |
| 554 | 20231024 | 095600 | 46525175600 | 182200 | 182300 | 182400 | 182200 | 928 |
| 555 | 20231024 | 095500 | 46355995200 | 182400 | 182400 | 182500 | 182300 | 2173 |
| 556 | 20231024 | 095400 | 45959533500 | 182400 | 182400 | 182500 | 182300 | 1184 |
| 557 | 20231024 | 095300 | 45743570500 | 182300 | 182000 | 182400 | 182000 | 4036 |
| 558 | 20231024 | 095200 | 45008225200 | 182000 | 182100 | 182200 | 181900 | 2288 |
| 559 | 20231024 | 095100 | 44591783800 | 182200 | 181900 | 182200 | 181800 | 2842 |
| 560 | 20231024 | 095000 | 44074655900 | 181900 | 182200 | 182300 | 181900 | 1413 |
| 561 | 20231024 | 094900 | 43817454600 | 182100 | 181900 | 182300 | 181900 | 1562 |
| 562 | 20231024 | 094800 | 43532998800 | 182000 | 182100 | 182200 | 181800 | 3378 |
| 563 | 20231024 | 094700 | 42918120000 | 182100 | 181800 | 182100 | 181800 | 1915 |
| 564 | 20231024 | 094600 | 42569750800 | 181800 | 181400 | 181800 | 181400 | 1331 |
| 565 | 20231024 | 094500 | 42328022200 | 181500 | 181100 | 181500 | 181100 | 3112 |
| 566 | 20231024 | 094400 | 41763685000 | 181100 | 181000 | 181200 | 181000 | 1268 |
| 567 | 20231024 | 094300 | 41534050900 | 181000 | 180600 | 181000 | 180500 | 1205 |
| 568 | 20231024 | 094200 | 41316240100 | 180700 | 180100 | 180800 | 180100 | 2427 |
| 569 | 20231024 | 094100 | 40878293700 | 180200 | 180400 | 180400 | 180100 | 1285 |
| 570 | 20231024 | 094000 | 40646665500 | 180400 | 180600 | 180700 | 180300 | 2331 |
| 571 | 20231024 | 093900 | 40225867100 | 180500 | 180700 | 180700 | 180500 | 1318 |
| 572 | 20231024 | 093800 | 39987885300 | 180700 | 180700 | 180800 | 180600 | 740 |
| 573 | 20231024 | 093700 | 39854165400 | 180800 | 181100 | 181100 | 180700 | 1607 |
| 574 | 20231024 | 093600 | 39563397300 | 181100 | 180800 | 181200 | 180800 | 1837 |
| 575 | 20231024 | 093500 | 39230863300 | 180900 | 181200 | 181400 | 180800 | 1803 |
| 576 | 20231024 | 093400 | 38904396800 | 181300 | 180900 | 181300 | 180900 | 3060 |
| 577 | 20231024 | 093300 | 38350256400 | 181000 | 180700 | 181000 | 180600 | 1793 |
| 578 | 20231024 | 093200 | 38026189000 | 180600 | 181000 | 181000 | 180600 | 2901 |
| 579 | 20231024 | 093100 | 37501597300 | 181000 | 180900 | 181000 | 180900 | 3799 |
| 580 | 20231024 | 093000 | 36814061100 | 181000 | 181600 | 181700 | 180900 | 6285 |
| 581 | 20231024 | 092900 | 35674985700 | 181600 | 182500 | 182500 | 181600 | 4455 |
| 582 | 20231024 | 092800 | 34864571100 | 182500 | 182500 | 182700 | 182300 | 2167 |
| 583 | 20231024 | 092700 | 34468988900 | 182400 | 182500 | 182700 | 182200 | 2154 |
| 584 | 20231024 | 092600 | 34076033800 | 182600 | 182700 | 182700 | 182400 | 4463 |
| 585 | 20231024 | 092500 | 33261408400 | 182700 | 182300 | 182800 | 182200 | 4611 |
| 586 | 20231024 | 092400 | 32419876500 | 182200 | 182300 | 182300 | 181900 | 3200 |
| 587 | 20231024 | 092300 | 31836869900 | 182200 | 182200 | 182300 | 181800 | 2448 |
| 588 | 20231024 | 092200 | 31391289700 | 182200 | 182400 | 182500 | 182100 | 4325 |
| 589 | 20231024 | 092100 | 30602934800 | 182300 | 181900 | 182400 | 181900 | 5203 |
| 590 | 20231024 | 092000 | 29655801700 | 182000 | 182000 | 182100 | 181600 | 5732 |
| 591 | 20231024 | 091900 | 28613418400 | 182000 | 181900 | 182100 | 181700 | 3313 |
| 592 | 20231024 | 091800 | 28010754100 | 181900 | 182700 | 182700 | 181800 | 5534 |
| 593 | 20231024 | 091700 | 27002300200 | 182600 | 183000 | 183100 | 182600 | 3134 |
| 594 | 20231024 | 091600 | 26429174500 | 183100 | 183500 | 183500 | 183000 | 4351 |
| 595 | 20231024 | 091500 | 25631888400 | 183500 | 183200 | 183500 | 183100 | 8017 |
| 596 | 20231024 | 091400 | 24162197900 | 183300 | 183300 | 183400 | 183200 | 3960 |
| 597 | 20231024 | 091300 | 23436249500 | 183300 | 183200 | 183500 | 183200 | 6256 |
| 598 | 20231024 | 091200 | 22289164400 | 183200 | 183100 | 183300 | 182700 | 7984 |
| 599 | 20231024 | 091100 | 20828338300 | 183200 | 182400 | 183200 | 182300 | 11203 |
| 600 | 20231024 | 091000 | 18781656100 | 182300 | 182800 | 183100 | 182300 | 4540 |
| 601 | 20231024 | 090900 | 17951443100 | 182700 | 182400 | 182800 | 182300 | 3559 |
| 602 | 20231024 | 090800 | 17301689100 | 182400 | 182300 | 182700 | 182300 | 7795 |
| 603 | 20231024 | 090700 | 15879590600 | 182300 | 182400 | 182600 | 182100 | 6354 |
| 604 | 20231024 | 090600 | 14720617600 | 182500 | 182700 | 182800 | 182200 | 4262 |
| 605 | 20231024 | 090500 | 13942938900 | 182700 | 183300 | 183300 | 182500 | 6275 |
| 606 | 20231024 | 090400 | 12795119200 | 183400 | 183200 | 183600 | 183200 | 6149 |
| 607 | 20231024 | 090300 | 11667242000 | 183300 | 183700 | 183800 | 183000 | 6072 |
| 608 | 20231024 | 090200 | 10554121900 | 183800 | 183300 | 183800 | 183300 | 12541 |
| 609 | 20231024 | 090100 | 8251840000 | 183300 | 183400 | 184000 | 182900 | 11348 |
| 610 | 20231024 | 090000 | 6171205600 | 183400 | 181500 | 183900 | 181500 | 33815 |