35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 3 | 20231026 | 190900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 4 | 20231026 | 190800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 5 | 20231026 | 190700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 6 | 20231026 | 190600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 7 | 20231026 | 190500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 8 | 20231026 | 190400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 9 | 20231026 | 190300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 10 | 20231026 | 190200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 11 | 20231026 | 190100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 12 | 20231026 | 190000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 13 | 20231026 | 185900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 14 | 20231026 | 185800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 15 | 20231026 | 185700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 16 | 20231026 | 185600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 17 | 20231026 | 185500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 18 | 20231026 | 185400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 19 | 20231026 | 185300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 20 | 20231026 | 185200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 21 | 20231026 | 185100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 22 | 20231026 | 185000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 23 | 20231026 | 184900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 24 | 20231026 | 184800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 25 | 20231026 | 184700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 26 | 20231026 | 184600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 27 | 20231026 | 184500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 28 | 20231026 | 184400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 29 | 20231026 | 184300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 30 | 20231026 | 184200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 31 | 20231026 | 184100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 32 | 20231026 | 184000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 33 | 20231026 | 183900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 34 | 20231026 | 183800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 35 | 20231026 | 183700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 36 | 20231026 | 183600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 37 | 20231026 | 183500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 38 | 20231026 | 183400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 39 | 20231026 | 183300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 40 | 20231026 | 183200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 41 | 20231026 | 183100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 42 | 20231026 | 183000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 43 | 20231026 | 182900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 44 | 20231026 | 182800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 45 | 20231026 | 182700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 46 | 20231026 | 182600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 47 | 20231026 | 182500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 48 | 20231026 | 182400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 49 | 20231026 | 182300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 50 | 20231026 | 182200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 51 | 20231026 | 182100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 52 | 20231026 | 182000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 53 | 20231026 | 181900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 54 | 20231026 | 181800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 55 | 20231026 | 181700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 56 | 20231026 | 181600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 57 | 20231026 | 181500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 58 | 20231026 | 181400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 59 | 20231026 | 181300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 60 | 20231026 | 181200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 61 | 20231026 | 181100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 62 | 20231026 | 181000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 63 | 20231026 | 180900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 64 | 20231026 | 180800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 65 | 20231026 | 180700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 66 | 20231026 | 180600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 67 | 20231026 | 180500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 68 | 20231026 | 180400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 69 | 20231026 | 180300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 70 | 20231026 | 180200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 71 | 20231026 | 180100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 72 | 20231026 | 180000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 73 | 20231026 | 175900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 74 | 20231026 | 175800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 75 | 20231026 | 175700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 76 | 20231026 | 175600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 77 | 20231026 | 175500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 78 | 20231026 | 175400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 79 | 20231026 | 175300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 80 | 20231026 | 175200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 81 | 20231026 | 175100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 82 | 20231026 | 175000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 83 | 20231026 | 174900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 84 | 20231026 | 174800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 85 | 20231026 | 174700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 86 | 20231026 | 174600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 87 | 20231026 | 174500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 88 | 20231026 | 174400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 89 | 20231026 | 174300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 90 | 20231026 | 174200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 91 | 20231026 | 174100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 92 | 20231026 | 174000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 93 | 20231026 | 173900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 94 | 20231026 | 173800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 95 | 20231026 | 173700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 96 | 20231026 | 173600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 97 | 20231026 | 173500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 98 | 20231026 | 173400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 99 | 20231026 | 173300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 100 | 20231026 | 173200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 101 | 20231026 | 173100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 102 | 20231026 | 173000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 103 | 20231026 | 172900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 104 | 20231026 | 172800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 105 | 20231026 | 172700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 106 | 20231026 | 172600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 107 | 20231026 | 172500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 108 | 20231026 | 172400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 109 | 20231026 | 172300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 110 | 20231026 | 172200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 111 | 20231026 | 172100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 112 | 20231026 | 172000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 113 | 20231026 | 171900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 114 | 20231026 | 171800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 115 | 20231026 | 171700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 116 | 20231026 | 171600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 117 | 20231026 | 171500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 118 | 20231026 | 171400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 119 | 20231026 | 171300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 120 | 20231026 | 171200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 121 | 20231026 | 171100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 122 | 20231026 | 171000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 123 | 20231026 | 170900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 124 | 20231026 | 170800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 125 | 20231026 | 170700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 126 | 20231026 | 170600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 127 | 20231026 | 170500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 128 | 20231026 | 170400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 129 | 20231026 | 170300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 130 | 20231026 | 170200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 131 | 20231026 | 170100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 132 | 20231026 | 170000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 133 | 20231026 | 165900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 134 | 20231026 | 165800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 135 | 20231026 | 165700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 136 | 20231026 | 165600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 137 | 20231026 | 165500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 138 | 20231026 | 165400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 139 | 20231026 | 165300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 140 | 20231026 | 165200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 141 | 20231026 | 165100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 142 | 20231026 | 165000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 143 | 20231026 | 164900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 144 | 20231026 | 164800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 145 | 20231026 | 164700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 146 | 20231026 | 164600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 147 | 20231026 | 164500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 148 | 20231026 | 164400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 149 | 20231026 | 164300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 150 | 20231026 | 164200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 151 | 20231026 | 164100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 152 | 20231026 | 164000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 153 | 20231026 | 163900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 154 | 20231026 | 163800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 155 | 20231026 | 163700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 156 | 20231026 | 163600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 157 | 20231026 | 163500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 158 | 20231026 | 163400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 159 | 20231026 | 163300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 160 | 20231026 | 163200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 161 | 20231026 | 163100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 162 | 20231026 | 163000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 163 | 20231026 | 162900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 164 | 20231026 | 162800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 165 | 20231026 | 162700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 166 | 20231026 | 162600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 167 | 20231026 | 162500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 168 | 20231026 | 162400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 169 | 20231026 | 162300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 170 | 20231026 | 162200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 171 | 20231026 | 162100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 172 | 20231026 | 162000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 173 | 20231026 | 161900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 174 | 20231026 | 161800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 175 | 20231026 | 161700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 176 | 20231026 | 161600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 177 | 20231026 | 161500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 178 | 20231026 | 161400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 179 | 20231026 | 161300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 180 | 20231026 | 161200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 181 | 20231026 | 161100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 182 | 20231026 | 161000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 183 | 20231026 | 160900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 184 | 20231026 | 160800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 185 | 20231026 | 160700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 186 | 20231026 | 160600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 187 | 20231026 | 160500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 188 | 20231026 | 160400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 189 | 20231026 | 160300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 190 | 20231026 | 160200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 191 | 20231026 | 160100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 192 | 20231026 | 160000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 193 | 20231026 | 155900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 194 | 20231026 | 155800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 195 | 20231026 | 155700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 196 | 20231026 | 155600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 197 | 20231026 | 155500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 198 | 20231026 | 155400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 199 | 20231026 | 155300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 200 | 20231026 | 155200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 201 | 20231026 | 155100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 202 | 20231026 | 155000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 203 | 20231026 | 154900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 204 | 20231026 | 154800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 205 | 20231026 | 154700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 206 | 20231026 | 154600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 207 | 20231026 | 154500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 208 | 20231026 | 154400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 209 | 20231026 | 154300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 210 | 20231026 | 154200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 211 | 20231026 | 154100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 212 | 20231026 | 154000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 213 | 20231026 | 153900 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 214 | 20231026 | 153800 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 215 | 20231026 | 153700 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 216 | 20231026 | 153600 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 217 | 20231026 | 153500 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 218 | 20231026 | 153400 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 219 | 20231026 | 153300 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 220 | 20231026 | 153200 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 221 | 20231026 | 153100 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 0 |
| 222 | 20231026 | 153000 | 18687996300 | 140800 | 140800 | 140800 | 140800 | 11319 |
| 223 | 20231026 | 152900 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 224 | 20231026 | 152800 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 225 | 20231026 | 152700 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 226 | 20231026 | 152600 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 227 | 20231026 | 152500 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 228 | 20231026 | 152400 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 229 | 20231026 | 152300 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 230 | 20231026 | 152200 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 231 | 20231026 | 152100 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 232 | 20231026 | 152000 | 17094281100 | 140700 | 140700 | 140700 | 140700 | 0 |
| 233 | 20231026 | 151900 | 17094281100 | 140700 | 140800 | 141000 | 140500 | 1146 |
| 234 | 20231026 | 151800 | 16932947800 | 140800 | 140800 | 140800 | 140700 | 429 |
| 235 | 20231026 | 151700 | 16872559200 | 140700 | 140800 | 140800 | 140700 | 477 |
| 236 | 20231026 | 151600 | 16805411600 | 140800 | 140800 | 140800 | 140700 | 290 |
| 237 | 20231026 | 151500 | 16764579900 | 140800 | 140900 | 140900 | 140700 | 726 |
| 238 | 20231026 | 151400 | 16662368700 | 141000 | 141000 | 141100 | 140900 | 700 |
| 239 | 20231026 | 151300 | 16563668400 | 141000 | 140900 | 141000 | 140900 | 569 |
| 240 | 20231026 | 151200 | 16483484200 | 140900 | 140900 | 140900 | 140800 | 610 |
| 241 | 20231026 | 151100 | 16397535300 | 140900 | 140800 | 140900 | 140800 | 326 |
| 242 | 20231026 | 151000 | 16351612700 | 140900 | 140900 | 140900 | 140700 | 570 |
| 243 | 20231026 | 150900 | 16271340500 | 140900 | 141100 | 141200 | 140900 | 665 |
| 244 | 20231026 | 150800 | 16177542500 | 141200 | 140900 | 141200 | 140900 | 379 |
| 245 | 20231026 | 150700 | 16124092300 | 141000 | 140900 | 141100 | 140800 | 571 |
| 246 | 20231026 | 150600 | 16043648400 | 140900 | 140800 | 140900 | 140700 | 423 |
| 247 | 20231026 | 150500 | 15984082200 | 140900 | 140800 | 141100 | 140800 | 371 |
| 248 | 20231026 | 150400 | 15931817500 | 140800 | 140700 | 141200 | 140700 | 490 |
| 249 | 20231026 | 150300 | 15862800900 | 140700 | 140700 | 140800 | 140700 | 195 |
| 250 | 20231026 | 150200 | 15835350500 | 140700 | 140700 | 140700 | 140600 | 178 |
| 251 | 20231026 | 150100 | 15810307500 | 140700 | 140900 | 140900 | 140500 | 1087 |
| 252 | 20231026 | 150000 | 15657354800 | 141000 | 141100 | 141100 | 140900 | 443 |
| 253 | 20231026 | 145900 | 15594916200 | 141000 | 141100 | 141200 | 141000 | 447 |
| 254 | 20231026 | 145800 | 15531845500 | 141100 | 140900 | 141200 | 140900 | 528 |
| 255 | 20231026 | 145700 | 15457352200 | 140900 | 141200 | 141300 | 140900 | 933 |
| 256 | 20231026 | 145600 | 15325628700 | 141300 | 141500 | 141500 | 141200 | 451 |
| 257 | 20231026 | 145500 | 15261872900 | 141400 | 141200 | 141500 | 141200 | 552 |
| 258 | 20231026 | 145400 | 15183837200 | 141300 | 141200 | 141300 | 141100 | 348 |
| 259 | 20231026 | 145300 | 15134691200 | 141200 | 141200 | 141300 | 141100 | 308 |
| 260 | 20231026 | 145200 | 15091201800 | 141100 | 141100 | 141300 | 141000 | 526 |
| 261 | 20231026 | 145100 | 15016926100 | 141000 | 141000 | 141200 | 140900 | 369 |
| 262 | 20231026 | 145000 | 14964872000 | 141000 | 141000 | 141000 | 140900 | 293 |
| 263 | 20231026 | 144900 | 14923562000 | 141100 | 140900 | 141200 | 140800 | 348 |
| 264 | 20231026 | 144800 | 14874484300 | 140900 | 141000 | 141000 | 140800 | 345 |
| 265 | 20231026 | 144700 | 14825872500 | 140900 | 140900 | 141000 | 140800 | 176 |
| 266 | 20231026 | 144600 | 14801061100 | 140900 | 140900 | 141000 | 140800 | 331 |
| 267 | 20231026 | 144500 | 14754419500 | 141000 | 141000 | 141100 | 140800 | 313 |
| 268 | 20231026 | 144400 | 14710307500 | 141000 | 141000 | 141200 | 140900 | 300 |
| 269 | 20231026 | 144300 | 14668015100 | 141000 | 140900 | 141200 | 140800 | 288 |
| 270 | 20231026 | 144200 | 14627417600 | 140900 | 141100 | 141100 | 140900 | 313 |
| 271 | 20231026 | 144100 | 14583301300 | 141000 | 141100 | 141200 | 141000 | 416 |
| 272 | 20231026 | 144000 | 14524612600 | 141000 | 141200 | 141200 | 140900 | 454 |
| 273 | 20231026 | 143900 | 14460572100 | 141200 | 140900 | 141200 | 140900 | 322 |
| 274 | 20231026 | 143800 | 14415169600 | 141000 | 141000 | 141200 | 140900 | 370 |
| 275 | 20231026 | 143700 | 14362997000 | 141100 | 141000 | 141200 | 140900 | 425 |
| 276 | 20231026 | 143600 | 14303067200 | 140900 | 140700 | 141100 | 140700 | 610 |
| 277 | 20231026 | 143500 | 14217137600 | 140700 | 140600 | 140800 | 140600 | 309 |
| 278 | 20231026 | 143400 | 14173652600 | 140700 | 140600 | 140700 | 140600 | 211 |
| 279 | 20231026 | 143300 | 14143967000 | 140700 | 140400 | 141000 | 140400 | 3753 |
| 280 | 20231026 | 143200 | 13616645600 | 140400 | 140300 | 140500 | 140300 | 274 |
| 281 | 20231026 | 143100 | 13578175400 | 140300 | 140400 | 140400 | 140300 | 105 |
| 282 | 20231026 | 143000 | 13563436800 | 140400 | 140300 | 140500 | 140300 | 366 |
| 283 | 20231026 | 142900 | 13512043900 | 140200 | 140200 | 140400 | 140200 | 182 |
| 284 | 20231026 | 142800 | 13486507300 | 140300 | 140300 | 140500 | 140200 | 262 |
| 285 | 20231026 | 142700 | 13449733300 | 140200 | 140200 | 140300 | 140100 | 382 |
| 286 | 20231026 | 142600 | 13396166700 | 140200 | 140100 | 140300 | 140100 | 234 |
| 287 | 20231026 | 142500 | 13363363300 | 140200 | 140100 | 140300 | 140100 | 228 |
| 288 | 20231026 | 142400 | 13331400700 | 140200 | 140100 | 140300 | 140100 | 189 |
| 289 | 20231026 | 142300 | 13304904400 | 140100 | 140100 | 140200 | 140000 | 475 |
| 290 | 20231026 | 142200 | 13238351300 | 140100 | 140300 | 140300 | 140100 | 244 |
| 291 | 20231026 | 142100 | 13204143000 | 140200 | 140400 | 140400 | 140200 | 485 |
| 292 | 20231026 | 142000 | 13136122400 | 140400 | 140400 | 140500 | 140300 | 433 |
| 293 | 20231026 | 141900 | 13075335300 | 140500 | 140600 | 140700 | 140400 | 319 |
| 294 | 20231026 | 141800 | 13030506900 | 140600 | 140600 | 141100 | 140500 | 840 |
| 295 | 20231026 | 141700 | 12912337900 | 140600 | 140700 | 140800 | 140500 | 332 |
| 296 | 20231026 | 141600 | 12865644300 | 140600 | 140900 | 141100 | 140500 | 741 |
| 297 | 20231026 | 141500 | 12761421500 | 140900 | 140700 | 140900 | 140700 | 192 |
| 298 | 20231026 | 141400 | 12734390000 | 140700 | 140700 | 140900 | 140600 | 236 |
| 299 | 20231026 | 141300 | 12701163900 | 140700 | 141000 | 141000 | 140600 | 251 |
| 300 | 20231026 | 141200 | 12665824000 | 141000 | 140900 | 141200 | 140900 | 223 |
| 301 | 20231026 | 141100 | 12634379700 | 140900 | 141100 | 141200 | 140800 | 464 |
| 302 | 20231026 | 141000 | 12568937400 | 141100 | 141000 | 141200 | 140900 | 597 |
| 303 | 20231026 | 140900 | 12484755000 | 141000 | 140900 | 141000 | 140800 | 151 |
| 304 | 20231026 | 140800 | 12463475200 | 140900 | 140600 | 141000 | 140600 | 205 |
| 305 | 20231026 | 140700 | 12434607200 | 140800 | 140900 | 141000 | 140800 | 326 |
| 306 | 20231026 | 140600 | 12388679000 | 140900 | 140900 | 141300 | 140900 | 664 |
| 307 | 20231026 | 140500 | 12294996600 | 141000 | 140900 | 141000 | 140800 | 294 |
| 308 | 20231026 | 140400 | 12253564800 | 140800 | 141000 | 141000 | 140800 | 423 |
| 309 | 20231026 | 140300 | 12193959100 | 141000 | 141000 | 141000 | 140900 | 170 |
| 310 | 20231026 | 140200 | 12169996600 | 140900 | 141000 | 141000 | 140900 | 186 |
| 311 | 20231026 | 140100 | 12143776600 | 140900 | 140900 | 140900 | 140600 | 490 |
| 312 | 20231026 | 140000 | 12074786900 | 140800 | 140700 | 140900 | 140700 | 535 |
| 313 | 20231026 | 135900 | 11999465900 | 140700 | 140700 | 140700 | 140600 | 55 |
| 314 | 20231026 | 135800 | 11991728200 | 140700 | 140600 | 140700 | 140600 | 309 |
| 315 | 20231026 | 135700 | 11948282400 | 140600 | 140500 | 140600 | 140500 | 99 |
| 316 | 20231026 | 135600 | 11934364700 | 140500 | 140500 | 140600 | 140500 | 70 |
| 317 | 20231026 | 135500 | 11924527300 | 140500 | 140500 | 140500 | 140400 | 113 |
| 318 | 20231026 | 135400 | 11908652300 | 140500 | 140400 | 140600 | 140300 | 329 |
| 319 | 20231026 | 135300 | 11862437400 | 140400 | 140400 | 140500 | 140100 | 419 |
| 320 | 20231026 | 135200 | 11803617900 | 140400 | 140400 | 140400 | 140300 | 333 |
| 321 | 20231026 | 135100 | 11756880200 | 140400 | 140500 | 140600 | 140400 | 194 |
| 322 | 20231026 | 135000 | 11729622500 | 140500 | 140700 | 140700 | 140500 | 230 |
| 323 | 20231026 | 134900 | 11697290400 | 140600 | 140700 | 140700 | 140600 | 67 |
| 324 | 20231026 | 134800 | 11687869800 | 140600 | 140600 | 140800 | 140400 | 293 |
| 325 | 20231026 | 134700 | 11646668700 | 140600 | 140500 | 140700 | 140400 | 353 |
| 326 | 20231026 | 134600 | 11597051400 | 140500 | 140700 | 140700 | 140500 | 307 |
| 327 | 20231026 | 134500 | 11553885300 | 140600 | 140600 | 140800 | 140600 | 250 |
| 328 | 20231026 | 134400 | 11518714100 | 140700 | 140700 | 140700 | 140600 | 122 |
| 329 | 20231026 | 134300 | 11501549100 | 140800 | 140600 | 140900 | 140500 | 994 |
| 330 | 20231026 | 134200 | 11361710800 | 140500 | 140600 | 140700 | 140500 | 753 |
| 331 | 20231026 | 134100 | 11255841000 | 140500 | 140400 | 140500 | 140400 | 176 |
| 332 | 20231026 | 134000 | 11231121000 | 140500 | 140400 | 140600 | 140200 | 675 |
| 333 | 20231026 | 133900 | 11136324700 | 140400 | 140200 | 140400 | 140100 | 227 |
| 334 | 20231026 | 133800 | 11104486800 | 140100 | 140100 | 140300 | 140100 | 206 |
| 335 | 20231026 | 133700 | 11075610000 | 140100 | 140100 | 140300 | 140000 | 318 |
| 336 | 20231026 | 133600 | 11031024200 | 140100 | 140000 | 140200 | 140000 | 205 |
| 337 | 20231026 | 133500 | 11002311300 | 140000 | 140100 | 140100 | 139900 | 131 |
| 338 | 20231026 | 133400 | 10983969700 | 140100 | 140100 | 140200 | 140100 | 143 |
| 339 | 20231026 | 133300 | 10963933700 | 140100 | 140100 | 140200 | 140000 | 190 |
| 340 | 20231026 | 133200 | 10937319300 | 140200 | 140200 | 140200 | 140100 | 160 |
| 341 | 20231026 | 133100 | 10914893300 | 140100 | 140100 | 140200 | 140100 | 119 |
| 342 | 20231026 | 133000 | 10898211700 | 140200 | 139900 | 140200 | 139900 | 724 |
| 343 | 20231026 | 132900 | 10796786800 | 139900 | 139900 | 140000 | 139900 | 110 |
| 344 | 20231026 | 132800 | 10781394200 | 139900 | 139800 | 139900 | 139800 | 926 |
| 345 | 20231026 | 132700 | 10651916500 | 139800 | 139800 | 139800 | 139700 | 431 |
| 346 | 20231026 | 132600 | 10591703100 | 139700 | 139800 | 139800 | 139700 | 42 |
| 347 | 20231026 | 132500 | 10585835000 | 139800 | 139700 | 139800 | 139500 | 466 |
| 348 | 20231026 | 132400 | 10520753800 | 139800 | 139800 | 139900 | 139700 | 127 |
| 349 | 20231026 | 132300 | 10502997600 | 139800 | 139900 | 139900 | 139800 | 63 |
| 350 | 20231026 | 132200 | 10494184300 | 139900 | 139800 | 139900 | 139700 | 122 |
| 351 | 20231026 | 132100 | 10477125800 | 139800 | 140000 | 140000 | 139700 | 238 |
| 352 | 20231026 | 132000 | 10443838500 | 140000 | 140000 | 140000 | 139900 | 68 |
| 353 | 20231026 | 131900 | 10434322500 | 140000 | 139900 | 140000 | 139900 | 130 |
| 354 | 20231026 | 131800 | 10416128900 | 139900 | 139900 | 139900 | 139900 | 36 |
| 355 | 20231026 | 131700 | 10411092500 | 139900 | 139800 | 139900 | 139800 | 79 |
| 356 | 20231026 | 131600 | 10400040900 | 139900 | 139900 | 139900 | 139800 | 74 |
| 357 | 20231026 | 131500 | 10389689700 | 139800 | 139800 | 139900 | 139800 | 264 |
| 358 | 20231026 | 131400 | 10352779100 | 139800 | 140000 | 140000 | 139800 | 342 |
| 359 | 20231026 | 131300 | 10304940700 | 140000 | 139700 | 140000 | 139700 | 126 |
| 360 | 20231026 | 131200 | 10287313800 | 139800 | 139800 | 139800 | 139700 | 64 |
| 361 | 20231026 | 131100 | 10278366900 | 139800 | 139800 | 139800 | 139700 | 27 |
| 362 | 20231026 | 131000 | 10274592700 | 139800 | 139900 | 140000 | 139700 | 168 |
| 363 | 20231026 | 130900 | 10251102900 | 140000 | 139800 | 140100 | 139800 | 780 |
| 364 | 20231026 | 130800 | 10142012200 | 139700 | 139700 | 139800 | 139700 | 493 |
| 365 | 20231026 | 130700 | 10073132400 | 139800 | 139800 | 139800 | 139800 | 45 |
| 366 | 20231026 | 130600 | 10066841400 | 139800 | 139800 | 139800 | 139700 | 337 |
| 367 | 20231026 | 130500 | 10019729200 | 139800 | 139700 | 139800 | 139700 | 25 |
| 368 | 20231026 | 130400 | 10016236500 | 139800 | 139800 | 139800 | 139700 | 4 |
| 369 | 20231026 | 130300 | 10015677500 | 139800 | 139700 | 140100 | 139700 | 434 |
| 370 | 20231026 | 130200 | 9955001300 | 139800 | 139600 | 140000 | 139600 | 1118 |
| 371 | 20231026 | 130100 | 9798878600 | 139600 | 139600 | 139600 | 139500 | 846 |
| 372 | 20231026 | 130000 | 9680777300 | 139700 | 139600 | 140100 | 139600 | 651 |
| 373 | 20231026 | 125900 | 9589848500 | 139500 | 139500 | 139500 | 139500 | 12 |
| 374 | 20231026 | 125800 | 9588174500 | 139500 | 139500 | 139500 | 139500 | 3 |
| 375 | 20231026 | 125700 | 9587756000 | 139500 | 139500 | 139500 | 139500 | 54 |
| 376 | 20231026 | 125600 | 9580223000 | 139500 | 139500 | 139500 | 139500 | 36 |
| 377 | 20231026 | 125500 | 9575201000 | 139500 | 139400 | 139500 | 139400 | 51 |
| 378 | 20231026 | 125400 | 9568086900 | 139500 | 139400 | 139500 | 139400 | 29 |
| 379 | 20231026 | 125300 | 9564041700 | 139500 | 139500 | 139500 | 139400 | 179 |
| 380 | 20231026 | 125200 | 9539073700 | 139500 | 139400 | 139500 | 139400 | 35 |
| 381 | 20231026 | 125100 | 9534193000 | 139500 | 139400 | 139500 | 139400 | 79 |
| 382 | 20231026 | 125000 | 9523173500 | 139400 | 139400 | 139600 | 139400 | 268 |
| 383 | 20231026 | 124900 | 9485808000 | 139500 | 139400 | 139500 | 139400 | 40 |
| 384 | 20231026 | 124800 | 9480229000 | 139400 | 139500 | 139500 | 139400 | 145 |
| 385 | 20231026 | 124700 | 9460002500 | 139500 | 139600 | 139600 | 139500 | 203 |
| 386 | 20231026 | 124600 | 9431670000 | 139500 | 139600 | 139600 | 139500 | 70 |
| 387 | 20231026 | 124500 | 9421899300 | 139600 | 139500 | 139600 | 139400 | 246 |
| 388 | 20231026 | 124400 | 9387577200 | 139500 | 139500 | 139500 | 139400 | 105 |
| 389 | 20231026 | 124300 | 9372930100 | 139400 | 139300 | 139500 | 139300 | 190 |
| 390 | 20231026 | 124200 | 9346443200 | 139300 | 139500 | 139500 | 139300 | 232 |
| 391 | 20231026 | 124100 | 9314101600 | 139400 | 139500 | 139500 | 139400 | 5 |
| 392 | 20231026 | 124000 | 9313404400 | 139500 | 139300 | 139500 | 139300 | 382 |
| 393 | 20231026 | 123900 | 9260167400 | 139300 | 139300 | 139300 | 139200 | 414 |
| 394 | 20231026 | 123800 | 9202497700 | 139300 | 139300 | 139300 | 139200 | 58 |
| 395 | 20231026 | 123700 | 9194418600 | 139300 | 139300 | 139300 | 139200 | 8 |
| 396 | 20231026 | 123600 | 9193304700 | 139300 | 139300 | 139300 | 139200 | 19 |
| 397 | 20231026 | 123500 | 9190658800 | 139200 | 139200 | 139300 | 139200 | 22 |
| 398 | 20231026 | 123400 | 9187594600 | 139200 | 139100 | 139200 | 139100 | 274 |
| 399 | 20231026 | 123300 | 9149475600 | 139200 | 139200 | 139200 | 139100 | 193 |
| 400 | 20231026 | 123200 | 9122610600 | 139100 | 139100 | 139200 | 139100 | 56 |
| 401 | 20231026 | 123100 | 9114820700 | 139100 | 139200 | 139200 | 139100 | 723 |
| 402 | 20231026 | 123000 | 9014248300 | 139200 | 139200 | 139200 | 139100 | 21 |
| 403 | 20231026 | 122900 | 9011325600 | 139200 | 139200 | 139200 | 139200 | 108 |
| 404 | 20231026 | 122800 | 8996292000 | 139200 | 139200 | 139300 | 139200 | 277 |
| 405 | 20231026 | 122700 | 8957733500 | 139300 | 139200 | 139300 | 139200 | 54 |
| 406 | 20231026 | 122600 | 8950215100 | 139200 | 139300 | 139300 | 139200 | 46 |
| 407 | 20231026 | 122500 | 8943811400 | 139300 | 139200 | 139300 | 139200 | 24 |
| 408 | 20231026 | 122400 | 8940470300 | 139200 | 139100 | 139200 | 139100 | 358 |
| 409 | 20231026 | 122300 | 8890665100 | 139200 | 139200 | 139200 | 139100 | 52 |
| 410 | 20231026 | 122200 | 8883427400 | 139200 | 139300 | 139300 | 139100 | 123 |
| 411 | 20231026 | 122100 | 8866305300 | 139200 | 139200 | 139200 | 139200 | 65 |
| 412 | 20231026 | 122000 | 8857257300 | 139200 | 139200 | 139200 | 139100 | 536 |
| 413 | 20231026 | 121900 | 8782654800 | 139200 | 139100 | 139200 | 139100 | 12 |
| 414 | 20231026 | 121800 | 8780985400 | 139200 | 139200 | 139200 | 139100 | 604 |
| 415 | 20231026 | 121700 | 8696908800 | 139200 | 139200 | 139300 | 139200 | 68 |
| 416 | 20231026 | 121600 | 8687443000 | 139200 | 139300 | 139300 | 139200 | 6 |
| 417 | 20231026 | 121500 | 8686607500 | 139200 | 139400 | 139400 | 139200 | 322 |
| 418 | 20231026 | 121400 | 8641753000 | 139400 | 139400 | 139400 | 139300 | 63 |
| 419 | 20231026 | 121300 | 8632971400 | 139400 | 139400 | 139400 | 139300 | 348 |
| 420 | 20231026 | 121200 | 8584460400 | 139300 | 139300 | 139300 | 139200 | 207 |
| 421 | 20231026 | 121100 | 8555625500 | 139300 | 139200 | 139300 | 139100 | 2140 |
| 422 | 20231026 | 121000 | 8257634400 | 139200 | 139300 | 139300 | 139200 | 26 |
| 423 | 20231026 | 120900 | 8254013400 | 139300 | 139200 | 139300 | 139200 | 5 |
| 424 | 20231026 | 120800 | 8253317200 | 139300 | 139300 | 139300 | 139200 | 14 |
| 425 | 20231026 | 120700 | 8251367900 | 139300 | 139300 | 139600 | 139200 | 957 |
| 426 | 20231026 | 120600 | 8118036000 | 139200 | 139200 | 139300 | 139200 | 140 |
| 427 | 20231026 | 120500 | 8098541700 | 139300 | 139300 | 139600 | 139200 | 2495 |
| 428 | 20231026 | 120400 | 7750306900 | 139200 | 139200 | 139300 | 139200 | 47 |
| 429 | 20231026 | 120300 | 7743763200 | 139200 | 139200 | 139200 | 139100 | 72 |
| 430 | 20231026 | 120200 | 7733741300 | 139200 | 139200 | 139200 | 139100 | 331 |
| 431 | 20231026 | 120100 | 7687667500 | 139300 | 139200 | 139300 | 139200 | 136 |
| 432 | 20231026 | 120000 | 7668734900 | 139200 | 139300 | 139400 | 139200 | 296 |
| 433 | 20231026 | 115900 | 7627517100 | 139300 | 139200 | 139300 | 139100 | 146 |
| 434 | 20231026 | 115800 | 7607191900 | 139200 | 139100 | 139200 | 139100 | 145 |
| 435 | 20231026 | 115700 | 7587008600 | 139200 | 139200 | 139200 | 139100 | 29 |
| 436 | 20231026 | 115600 | 7582972200 | 139200 | 139100 | 139200 | 139100 | 612 |
| 437 | 20231026 | 115500 | 7497842600 | 139100 | 139200 | 139300 | 139100 | 1637 |
| 438 | 20231026 | 115400 | 7269991700 | 139300 | 139200 | 139300 | 139200 | 144 |
| 439 | 20231026 | 115300 | 7249939200 | 139200 | 139400 | 139400 | 139200 | 617 |
| 440 | 20231026 | 115200 | 7163991100 | 139300 | 139500 | 139500 | 139300 | 63 |
| 441 | 20231026 | 115100 | 7155208200 | 139500 | 139400 | 139500 | 139300 | 254 |
| 442 | 20231026 | 115000 | 7119794500 | 139400 | 139300 | 139400 | 139300 | 24 |
| 443 | 20231026 | 114900 | 7116449600 | 139300 | 139500 | 139600 | 139300 | 532 |
| 444 | 20231026 | 114800 | 7042246900 | 139600 | 139500 | 139600 | 139500 | 7 |
| 445 | 20231026 | 114700 | 7041270100 | 139600 | 139600 | 139600 | 139500 | 34 |
| 446 | 20231026 | 114600 | 7036524600 | 139600 | 139600 | 139600 | 139500 | 58 |
| 447 | 20231026 | 114500 | 7028430200 | 139600 | 139500 | 139600 | 139500 | 460 |
| 448 | 20231026 | 114400 | 6964217400 | 139500 | 139400 | 139500 | 139400 | 183 |
| 449 | 20231026 | 114300 | 6938689200 | 139500 | 139400 | 139500 | 139400 | 13 |
| 450 | 20231026 | 114200 | 6936876500 | 139500 | 139600 | 139600 | 139500 | 144 |
| 451 | 20231026 | 114100 | 6916786900 | 139600 | 139500 | 139600 | 139500 | 33 |
| 452 | 20231026 | 114000 | 6912183100 | 139500 | 139400 | 139500 | 139300 | 80 |
| 453 | 20231026 | 113900 | 6901026000 | 139400 | 139400 | 139400 | 139300 | 226 |
| 454 | 20231026 | 113800 | 6869532100 | 139300 | 139400 | 139500 | 139300 | 265 |
| 455 | 20231026 | 113700 | 6832584300 | 139500 | 139400 | 139500 | 139400 | 130 |
| 456 | 20231026 | 113600 | 6814462100 | 139300 | 139400 | 139400 | 139300 | 158 |
| 457 | 20231026 | 113500 | 6792451900 | 139300 | 139300 | 139400 | 139300 | 40 |
| 458 | 20231026 | 113400 | 6786876300 | 139300 | 139300 | 139400 | 139300 | 192 |
| 459 | 20231026 | 113300 | 6760113500 | 139200 | 139300 | 139300 | 139200 | 33 |
| 460 | 20231026 | 113200 | 6755517400 | 139200 | 139300 | 139300 | 139200 | 181 |
| 461 | 20231026 | 113100 | 6730305000 | 139300 | 139300 | 139400 | 139300 | 17 |
| 462 | 20231026 | 113000 | 6727935900 | 139400 | 139400 | 139400 | 139300 | 1512 |
| 463 | 20231026 | 112900 | 6517209000 | 139500 | 139400 | 139500 | 139400 | 51 |
| 464 | 20231026 | 112800 | 6510095300 | 139500 | 139500 | 139500 | 139400 | 1028 |
| 465 | 20231026 | 112700 | 6366689700 | 139500 | 139500 | 139600 | 139500 | 22 |
| 466 | 20231026 | 112600 | 6363618800 | 139500 | 139500 | 139600 | 139500 | 317 |
| 467 | 20231026 | 112500 | 6319395500 | 139600 | 139500 | 139600 | 139500 | 33 |
| 468 | 20231026 | 112400 | 6314789900 | 139500 | 139500 | 139500 | 139400 | 403 |
| 469 | 20231026 | 112300 | 6258572300 | 139500 | 139500 | 139500 | 139400 | 85 |
| 470 | 20231026 | 112200 | 6246716200 | 139400 | 139500 | 139500 | 139400 | 211 |
| 471 | 20231026 | 112100 | 6217281900 | 139500 | 139500 | 139500 | 139500 | 146 |
| 472 | 20231026 | 112000 | 6196914900 | 139600 | 139700 | 139800 | 139500 | 847 |
| 473 | 20231026 | 111900 | 6078713700 | 139700 | 139800 | 139800 | 139600 | 394 |
| 474 | 20231026 | 111800 | 6023670800 | 139700 | 139800 | 139800 | 139700 | 68 |
| 475 | 20231026 | 111700 | 6014169700 | 139800 | 139900 | 139900 | 139800 | 189 |
| 476 | 20231026 | 111600 | 5987735400 | 139900 | 139900 | 140000 | 139900 | 49 |
| 477 | 20231026 | 111500 | 5980879900 | 140000 | 139800 | 140000 | 139800 | 100 |
| 478 | 20231026 | 111400 | 5966886300 | 139800 | 139900 | 139900 | 139800 | 29 |
| 479 | 20231026 | 111300 | 5962831800 | 139800 | 139900 | 139900 | 139800 | 331 |
| 480 | 20231026 | 111200 | 5916536100 | 139900 | 139900 | 140000 | 139900 | 31 |
| 481 | 20231026 | 111100 | 5912196500 | 139900 | 139900 | 140000 | 139900 | 24 |
| 482 | 20231026 | 111000 | 5908838500 | 139900 | 140100 | 140100 | 139900 | 137 |
| 483 | 20231026 | 110900 | 5889655600 | 140000 | 140000 | 140100 | 139900 | 227 |
| 484 | 20231026 | 110800 | 5857874400 | 140100 | 139900 | 140100 | 139900 | 85 |
| 485 | 20231026 | 110700 | 5845968900 | 140000 | 140000 | 140000 | 139900 | 6 |
| 486 | 20231026 | 110600 | 5845129100 | 140000 | 139900 | 140600 | 139700 | 597 |
| 487 | 20231026 | 110500 | 5761629400 | 139900 | 139700 | 139900 | 139700 | 280 |
| 488 | 20231026 | 110400 | 5722458700 | 139700 | 140200 | 140200 | 139700 | 2579 |
| 489 | 20231026 | 110300 | 5361586800 | 140200 | 140200 | 140200 | 140100 | 14 |
| 490 | 20231026 | 110200 | 5359624500 | 140200 | 140300 | 140300 | 140100 | 324 |
| 491 | 20231026 | 110100 | 5314196500 | 140200 | 140200 | 140300 | 140200 | 19 |
| 492 | 20231026 | 110000 | 5311532600 | 140300 | 140200 | 140300 | 140200 | 49 |
| 493 | 20231026 | 105900 | 5304660200 | 140200 | 140300 | 140300 | 140200 | 12 |
| 494 | 20231026 | 105800 | 5302977700 | 140200 | 140200 | 140200 | 140200 | 7 |
| 495 | 20231026 | 105700 | 5301996300 | 140200 | 140200 | 140300 | 140200 | 272 |
| 496 | 20231026 | 105600 | 5263857500 | 140200 | 140200 | 140200 | 140100 | 209 |
| 497 | 20231026 | 105500 | 5234573200 | 140200 | 140200 | 140300 | 140100 | 462 |
| 498 | 20231026 | 105400 | 5169800800 | 140200 | 140200 | 140300 | 140200 | 12 |
| 499 | 20231026 | 105300 | 5168117800 | 140300 | 140300 | 140300 | 140300 | 355 |
| 500 | 20231026 | 105200 | 5118311300 | 140400 | 140600 | 140600 | 140400 | 563 |
| 501 | 20231026 | 105100 | 5039241300 | 140600 | 140600 | 140600 | 140500 | 41 |
| 502 | 20231026 | 105000 | 5033477800 | 140600 | 140700 | 140700 | 140500 | 140 |
| 503 | 20231026 | 104900 | 5013789800 | 140900 | 140700 | 140900 | 140700 | 37 |
| 504 | 20231026 | 104800 | 5008577500 | 140700 | 140600 | 140700 | 140600 | 55 |
| 505 | 20231026 | 104700 | 5000844000 | 140600 | 140700 | 140700 | 140600 | 372 |
| 506 | 20231026 | 104600 | 4948531600 | 140800 | 140800 | 140800 | 140700 | 14 |
| 507 | 20231026 | 104500 | 4946561600 | 140700 | 140800 | 140900 | 140700 | 55 |
| 508 | 20231026 | 104400 | 4938819000 | 140900 | 140800 | 141200 | 140800 | 474 |
| 509 | 20231026 | 104300 | 4872029500 | 140800 | 140800 | 140900 | 140800 | 48 |
| 510 | 20231026 | 104200 | 4865270300 | 140900 | 140900 | 140900 | 140800 | 132 |
| 511 | 20231026 | 104100 | 4846677700 | 140800 | 140800 | 140900 | 140800 | 4 |
| 512 | 20231026 | 104000 | 4846114400 | 140800 | 140900 | 140900 | 140800 | 5 |
| 513 | 20231026 | 103900 | 4845410100 | 140900 | 140800 | 140900 | 140800 | 34 |
| 514 | 20231026 | 103800 | 4840619700 | 140800 | 140800 | 140800 | 140800 | 1 |
| 515 | 20231026 | 103700 | 4840478900 | 140600 | 140800 | 140800 | 140600 | 294 |
| 516 | 20231026 | 103600 | 4799136100 | 140600 | 140600 | 140800 | 140600 | 202 |
| 517 | 20231026 | 103500 | 4770726400 | 140600 | 140600 | 140700 | 140600 | 8 |
| 518 | 20231026 | 103400 | 4769601100 | 140600 | 140600 | 140700 | 140600 | 213 |
| 519 | 20231026 | 103300 | 4739632700 | 140600 | 140600 | 140700 | 140500 | 133 |
| 520 | 20231026 | 103200 | 4720937700 | 140600 | 140600 | 141000 | 140500 | 503 |
| 521 | 20231026 | 103100 | 4650163100 | 140600 | 140600 | 140800 | 140500 | 308 |
| 522 | 20231026 | 103000 | 4606836500 | 140600 | 140600 | 140600 | 140600 | 5 |
| 523 | 20231026 | 102900 | 4606133500 | 140400 | 140600 | 140600 | 140400 | 460 |
| 524 | 20231026 | 102800 | 4541543600 | 140500 | 140500 | 140600 | 140500 | 113 |
| 525 | 20231026 | 102700 | 4525666500 | 140500 | 140600 | 140600 | 140500 | 214 |
| 526 | 20231026 | 102600 | 4495598500 | 140600 | 140600 | 140600 | 140500 | 94 |
| 527 | 20231026 | 102500 | 4482385200 | 140700 | 140600 | 140700 | 140600 | 14 |
| 528 | 20231026 | 102400 | 4480416400 | 140600 | 140600 | 140700 | 140600 | 89 |
| 529 | 20231026 | 102300 | 4467896100 | 140600 | 140600 | 140600 | 140500 | 75 |
| 530 | 20231026 | 102200 | 4457351900 | 140600 | 140600 | 140700 | 140600 | 95 |
| 531 | 20231026 | 102100 | 4443994800 | 140600 | 140600 | 140700 | 140600 | 32 |
| 532 | 20231026 | 102000 | 4439495500 | 140600 | 140600 | 140700 | 140600 | 115 |
| 533 | 20231026 | 101900 | 4423322400 | 140700 | 140400 | 140800 | 140400 | 690 |
| 534 | 20231026 | 101800 | 4326278300 | 140400 | 140400 | 140400 | 140400 | 42 |
| 535 | 20231026 | 101700 | 4320381500 | 140300 | 140300 | 140300 | 140300 | 22 |
| 536 | 20231026 | 101600 | 4317294900 | 140400 | 140300 | 140400 | 140300 | 57 |
| 537 | 20231026 | 101500 | 4309292700 | 140300 | 140400 | 140400 | 140300 | 47 |
| 538 | 20231026 | 101400 | 4302694200 | 140400 | 140300 | 140400 | 140300 | 345 |
| 539 | 20231026 | 101300 | 4254260800 | 140300 | 140400 | 140400 | 140300 | 235 |
| 540 | 20231026 | 101200 | 4221267200 | 140500 | 140600 | 140700 | 140500 | 125 |
| 541 | 20231026 | 101100 | 4203701200 | 140600 | 140600 | 140600 | 140600 | 9 |
| 542 | 20231026 | 101000 | 4202435800 | 140500 | 140500 | 140700 | 140400 | 199 |
| 543 | 20231026 | 100900 | 4174477900 | 140400 | 140500 | 140500 | 140400 | 488 |
| 544 | 20231026 | 100800 | 4105960400 | 140500 | 140500 | 140500 | 140400 | 26 |
| 545 | 20231026 | 100700 | 4102307500 | 140400 | 140400 | 140400 | 140400 | 10 |
| 546 | 20231026 | 100600 | 4100903500 | 140400 | 140400 | 140500 | 140400 | 8 |
| 547 | 20231026 | 100500 | 4099780200 | 140500 | 140500 | 140500 | 140500 | 18 |
| 548 | 20231026 | 100400 | 4097251200 | 140500 | 140600 | 140700 | 140500 | 636 |
| 549 | 20231026 | 100300 | 4007880800 | 140600 | 140600 | 140600 | 140600 | 22 |
| 550 | 20231026 | 100200 | 4004787600 | 140600 | 140600 | 140900 | 140500 | 420 |
| 551 | 20231026 | 100100 | 3945710200 | 140600 | 140600 | 140600 | 140500 | 217 |
| 552 | 20231026 | 100000 | 3915200300 | 140600 | 140900 | 140900 | 140600 | 545 |
| 553 | 20231026 | 095900 | 3838510600 | 140800 | 140900 | 140900 | 140800 | 24 |
| 554 | 20231026 | 095800 | 3835131100 | 140900 | 140900 | 140900 | 140800 | 102 |
| 555 | 20231026 | 095700 | 3820765500 | 140900 | 140800 | 140900 | 140700 | 154 |
| 556 | 20231026 | 095600 | 3799075400 | 140800 | 140800 | 140800 | 140700 | 57 |
| 557 | 20231026 | 095500 | 3791050000 | 140700 | 141000 | 141000 | 140700 | 180 |
| 558 | 20231026 | 095400 | 3765698800 | 140900 | 141000 | 141000 | 140900 | 74 |
| 559 | 20231026 | 095300 | 3755271600 | 141000 | 141100 | 141100 | 140900 | 344 |
| 560 | 20231026 | 095200 | 3706776200 | 141100 | 141000 | 141100 | 141000 | 34 |
| 561 | 20231026 | 095100 | 3701980000 | 141000 | 141100 | 141200 | 141000 | 144 |
| 562 | 20231026 | 095000 | 3681654600 | 141200 | 141200 | 141300 | 141200 | 122 |
| 563 | 20231026 | 094900 | 3664426900 | 141200 | 141300 | 141300 | 141100 | 210 |
| 564 | 20231026 | 094800 | 3634772200 | 141200 | 141200 | 141300 | 141200 | 85 |
| 565 | 20231026 | 094700 | 3622769300 | 141300 | 141200 | 141300 | 141200 | 15 |
| 566 | 20231026 | 094600 | 3620650600 | 141200 | 141300 | 141300 | 141200 | 216 |
| 567 | 20231026 | 094500 | 3590132600 | 141300 | 141400 | 141400 | 141300 | 182 |
| 568 | 20231026 | 094400 | 3564403900 | 141400 | 141500 | 141500 | 141400 | 137 |
| 569 | 20231026 | 094300 | 3545030700 | 141300 | 141200 | 141300 | 141200 | 65 |
| 570 | 20231026 | 094200 | 3535846400 | 141300 | 141400 | 141400 | 141300 | 172 |
| 571 | 20231026 | 094100 | 3511533900 | 141200 | 141300 | 141300 | 141000 | 105 |
| 572 | 20231026 | 094000 | 3496708600 | 141300 | 141300 | 141500 | 141100 | 890 |
| 573 | 20231026 | 093900 | 3370976300 | 141100 | 141500 | 141500 | 141100 | 121 |
| 574 | 20231026 | 093800 | 3353868400 | 141500 | 141100 | 141800 | 140900 | 790 |
| 575 | 20231026 | 093700 | 3242221200 | 141000 | 141000 | 141300 | 140800 | 927 |
| 576 | 20231026 | 093600 | 3111542500 | 141000 | 140900 | 141200 | 140700 | 374 |
| 577 | 20231026 | 093500 | 3058816300 | 141000 | 141100 | 141200 | 141000 | 31 |
| 578 | 20231026 | 093400 | 3054441800 | 141100 | 141100 | 141300 | 141000 | 402 |
| 579 | 20231026 | 093300 | 2997701800 | 141100 | 141300 | 141300 | 140800 | 772 |
| 580 | 20231026 | 093200 | 2888803200 | 141300 | 141300 | 141500 | 141200 | 374 |
| 581 | 20231026 | 093100 | 2835952600 | 141300 | 141500 | 141500 | 141300 | 141 |
| 582 | 20231026 | 093000 | 2816027300 | 141500 | 141300 | 141500 | 141300 | 219 |
| 583 | 20231026 | 092900 | 2785070400 | 141200 | 141200 | 141300 | 141200 | 25 |
| 584 | 20231026 | 092800 | 2781538300 | 141300 | 141600 | 141700 | 141200 | 493 |
| 585 | 20231026 | 092700 | 2711803200 | 141600 | 141000 | 141700 | 141000 | 825 |
| 586 | 20231026 | 092600 | 2595201600 | 141000 | 140900 | 141000 | 140900 | 209 |
| 587 | 20231026 | 092500 | 2565735400 | 140900 | 140900 | 141000 | 140900 | 103 |
| 588 | 20231026 | 092400 | 2551222300 | 140900 | 141000 | 141100 | 140900 | 398 |
| 589 | 20231026 | 092300 | 2495101200 | 141000 | 140900 | 141000 | 140800 | 282 |
| 590 | 20231026 | 092200 | 2455371200 | 140800 | 140800 | 140900 | 140800 | 32 |
| 591 | 20231026 | 092100 | 2450862700 | 140900 | 140900 | 141000 | 140900 | 130 |
| 592 | 20231026 | 092000 | 2432543300 | 141000 | 140900 | 141500 | 140700 | 1601 |
| 593 | 20231026 | 091900 | 2206679300 | 140900 | 140900 | 141000 | 140800 | 199 |
| 594 | 20231026 | 091800 | 2178652500 | 140800 | 140800 | 140900 | 140400 | 1139 |
| 595 | 20231026 | 091700 | 2018390500 | 140900 | 140900 | 141000 | 140400 | 1482 |
| 596 | 20231026 | 091600 | 1809712200 | 140900 | 140700 | 141000 | 140700 | 272 |
| 597 | 20231026 | 091500 | 1771400700 | 140700 | 140800 | 140800 | 140700 | 111 |
| 598 | 20231026 | 091400 | 1755781900 | 140500 | 140200 | 140500 | 140200 | 615 |
| 599 | 20231026 | 091300 | 1669394800 | 140200 | 140600 | 140600 | 140200 | 641 |
| 600 | 20231026 | 091200 | 1579444600 | 140400 | 140400 | 140600 | 140300 | 317 |
| 601 | 20231026 | 091100 | 1534929900 | 140300 | 140600 | 140600 | 140300 | 291 |
| 602 | 20231026 | 091000 | 1494051200 | 140600 | 140500 | 141000 | 140500 | 195 |
| 603 | 20231026 | 090900 | 1466639800 | 140900 | 140600 | 141000 | 140400 | 1060 |
| 604 | 20231026 | 090800 | 1317479000 | 140600 | 140700 | 140700 | 140400 | 589 |
| 605 | 20231026 | 090700 | 1234683900 | 140700 | 140700 | 140800 | 140300 | 469 |
| 606 | 20231026 | 090600 | 1168766000 | 140200 | 140100 | 140500 | 140000 | 601 |
| 607 | 20231026 | 090500 | 1084493800 | 140100 | 140200 | 140800 | 140000 | 628 |
| 608 | 20231026 | 090400 | 996433300 | 140200 | 141000 | 141000 | 140100 | 741 |
| 609 | 20231026 | 090300 | 892411300 | 141000 | 139900 | 141000 | 139800 | 1118 |
| 610 | 20231026 | 090200 | 735690900 | 139900 | 139900 | 140000 | 139400 | 1285 |
| 611 | 20231026 | 090100 | 556229500 | 139900 | 140100 | 140400 | 139600 | 1699 |
| 612 | 20231026 | 090000 | 318386700 | 140100 | 141700 | 141700 | 139900 | 2258 |