36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 3 | 20231026 | 191300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20231026 | 191200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20231026 | 191100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20231026 | 191000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20231026 | 190900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20231026 | 190800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20231026 | 190700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20231026 | 190600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20231026 | 190500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20231026 | 190400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20231026 | 190300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20231026 | 190200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20231026 | 190100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20231026 | 190000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20231026 | 185900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20231026 | 185800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20231026 | 185700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20231026 | 185600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20231026 | 185500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20231026 | 185400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20231026 | 185300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20231026 | 185200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20231026 | 185100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20231026 | 185000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20231026 | 184900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20231026 | 184800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20231026 | 184700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20231026 | 184600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20231026 | 184500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20231026 | 184400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 33 | 20231026 | 184300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20231026 | 184200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20231026 | 184100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20231026 | 184000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20231026 | 183900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20231026 | 183800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20231026 | 183700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20231026 | 183600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20231026 | 183500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20231026 | 183400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20231026 | 183300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20231026 | 183200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20231026 | 183100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20231026 | 183000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20231026 | 182900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20231026 | 182800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20231026 | 182700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20231026 | 182600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20231026 | 182500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20231026 | 182400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20231026 | 182300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20231026 | 182200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20231026 | 182100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20231026 | 182000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20231026 | 181900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20231026 | 181800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20231026 | 181700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20231026 | 181600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20231026 | 181500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20231026 | 181400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 63 | 20231026 | 181300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20231026 | 181200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20231026 | 181100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20231026 | 181000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20231026 | 180900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20231026 | 180800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20231026 | 180700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20231026 | 180600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20231026 | 180500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20231026 | 180400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20231026 | 180300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20231026 | 180200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20231026 | 180100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20231026 | 180000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20231026 | 175900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20231026 | 175800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20231026 | 175700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20231026 | 175600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20231026 | 175500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20231026 | 175400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20231026 | 175300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20231026 | 175200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20231026 | 175100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20231026 | 175000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20231026 | 174900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20231026 | 174800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20231026 | 174700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20231026 | 174600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20231026 | 174500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20231026 | 174400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 93 | 20231026 | 174300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20231026 | 174200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20231026 | 174100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20231026 | 174000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20231026 | 173900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20231026 | 173800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20231026 | 173700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20231026 | 173600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20231026 | 173500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20231026 | 173400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20231026 | 173300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20231026 | 173200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20231026 | 173100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20231026 | 173000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20231026 | 172900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20231026 | 172800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20231026 | 172700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20231026 | 172600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20231026 | 172500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20231026 | 172400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20231026 | 172300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20231026 | 172200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20231026 | 172100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20231026 | 172000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20231026 | 171900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20231026 | 171800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20231026 | 171700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20231026 | 171600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20231026 | 171500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20231026 | 171400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 123 | 20231026 | 171300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20231026 | 171200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20231026 | 171100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20231026 | 171000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20231026 | 170900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20231026 | 170800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20231026 | 170700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20231026 | 170600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20231026 | 170500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20231026 | 170400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20231026 | 170300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20231026 | 170200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20231026 | 170100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20231026 | 170000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20231026 | 165900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20231026 | 165800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20231026 | 165700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20231026 | 165600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20231026 | 165500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20231026 | 165400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20231026 | 165300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20231026 | 165200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20231026 | 165100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20231026 | 165000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20231026 | 164900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20231026 | 164800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20231026 | 164700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20231026 | 164600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20231026 | 164500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20231026 | 164400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 153 | 20231026 | 164300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20231026 | 164200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20231026 | 164100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20231026 | 164000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20231026 | 163900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20231026 | 163800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20231026 | 163700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20231026 | 163600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20231026 | 163500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20231026 | 163400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20231026 | 163300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20231026 | 163200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20231026 | 163100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20231026 | 163000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20231026 | 162900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20231026 | 162800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20231026 | 162700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20231026 | 162600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20231026 | 162500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20231026 | 162400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20231026 | 162300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20231026 | 162200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20231026 | 162100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20231026 | 162000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20231026 | 161900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20231026 | 161800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20231026 | 161700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20231026 | 161600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20231026 | 161500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20231026 | 161400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 183 | 20231026 | 161300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20231026 | 161200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20231026 | 161100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20231026 | 161000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20231026 | 160900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20231026 | 160800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20231026 | 160700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20231026 | 160600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20231026 | 160500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20231026 | 160400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20231026 | 160300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20231026 | 160200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 195 | 20231026 | 160100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 196 | 20231026 | 160000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 197 | 20231026 | 155900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 198 | 20231026 | 155800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 199 | 20231026 | 155700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 200 | 20231026 | 155600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 201 | 20231026 | 155500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 202 | 20231026 | 155400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 203 | 20231026 | 155300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 204 | 20231026 | 155200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 205 | 20231026 | 155100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 206 | 20231026 | 155000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 207 | 20231026 | 154900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 208 | 20231026 | 154800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 209 | 20231026 | 154700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 210 | 20231026 | 154600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 211 | 20231026 | 154500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 212 | 20231026 | 154400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 213 | 20231026 | 154300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 214 | 20231026 | 154200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 215 | 20231026 | 154100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 216 | 20231026 | 154000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 217 | 20231026 | 153900 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 218 | 20231026 | 153800 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 219 | 20231026 | 153700 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 220 | 20231026 | 153600 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 221 | 20231026 | 153500 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 222 | 20231026 | 153400 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 223 | 20231026 | 153300 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 224 | 20231026 | 153200 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 225 | 20231026 | 153100 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 0 |
| 226 | 20231026 | 153000 | 20904122100 | 152100 | 152100 | 152100 | 152100 | 1650 |
| 227 | 20231026 | 152900 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 228 | 20231026 | 152800 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 229 | 20231026 | 152700 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 230 | 20231026 | 152600 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 231 | 20231026 | 152500 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 232 | 20231026 | 152400 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 233 | 20231026 | 152300 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 234 | 20231026 | 152200 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 235 | 20231026 | 152100 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 236 | 20231026 | 152000 | 20653157100 | 152500 | 152500 | 152500 | 152500 | 0 |
| 237 | 20231026 | 151900 | 20653157100 | 152500 | 152800 | 152900 | 152500 | 292 |
| 238 | 20231026 | 151800 | 20608565700 | 152800 | 152800 | 153000 | 152700 | 353 |
| 239 | 20231026 | 151700 | 20554595000 | 152900 | 152600 | 152900 | 152500 | 261 |
| 240 | 20231026 | 151600 | 20514750000 | 152600 | 152600 | 152600 | 152400 | 380 |
| 241 | 20231026 | 151500 | 20456793400 | 152500 | 152600 | 152600 | 152400 | 169 |
| 242 | 20231026 | 151400 | 20431015400 | 152400 | 152400 | 152600 | 152400 | 233 |
| 243 | 20231026 | 151300 | 20395489700 | 152500 | 152600 | 152700 | 152300 | 233 |
| 244 | 20231026 | 151200 | 20359960500 | 152400 | 152300 | 152700 | 152200 | 249 |
| 245 | 20231026 | 151100 | 20321990600 | 152400 | 152500 | 152600 | 152200 | 308 |
| 246 | 20231026 | 151000 | 20275048100 | 152500 | 152900 | 152900 | 152500 | 177 |
| 247 | 20231026 | 150900 | 20248021300 | 153000 | 152400 | 153000 | 152300 | 235 |
| 248 | 20231026 | 150800 | 20212111100 | 152300 | 152300 | 152600 | 152300 | 184 |
| 249 | 20231026 | 150700 | 20184067400 | 152300 | 152300 | 152900 | 152200 | 139 |
| 250 | 20231026 | 150600 | 20162886300 | 152400 | 152200 | 152600 | 152000 | 305 |
| 251 | 20231026 | 150500 | 20116446300 | 152300 | 152300 | 152400 | 152200 | 282 |
| 252 | 20231026 | 150400 | 20073506500 | 152300 | 152400 | 152400 | 152200 | 315 |
| 253 | 20231026 | 150300 | 20025532700 | 152400 | 152800 | 153000 | 152400 | 351 |
| 254 | 20231026 | 150200 | 19971909800 | 152800 | 152300 | 152800 | 152300 | 444 |
| 255 | 20231026 | 150100 | 19904178700 | 152400 | 152900 | 152900 | 152100 | 613 |
| 256 | 20231026 | 150000 | 19810751500 | 152900 | 153400 | 153400 | 152700 | 419 |
| 257 | 20231026 | 145900 | 19746631500 | 153400 | 153400 | 153500 | 153300 | 218 |
| 258 | 20231026 | 145800 | 19713186000 | 153400 | 153400 | 153500 | 153400 | 187 |
| 259 | 20231026 | 145700 | 19684489800 | 153400 | 153900 | 153900 | 153400 | 342 |
| 260 | 20231026 | 145600 | 19631942500 | 153900 | 153800 | 153900 | 153800 | 203 |
| 261 | 20231026 | 145500 | 19600711300 | 153900 | 153700 | 153900 | 153700 | 214 |
| 262 | 20231026 | 145400 | 19567797800 | 153800 | 153500 | 153800 | 153500 | 405 |
| 263 | 20231026 | 145300 | 19505574900 | 153500 | 153900 | 153900 | 153400 | 344 |
| 264 | 20231026 | 145200 | 19452715900 | 153900 | 153900 | 153900 | 153700 | 379 |
| 265 | 20231026 | 145100 | 19394428400 | 153900 | 153500 | 153900 | 153400 | 595 |
| 266 | 20231026 | 145000 | 19302989400 | 153400 | 153400 | 153400 | 153300 | 250 |
| 267 | 20231026 | 144900 | 19264644700 | 153400 | 153300 | 153400 | 153200 | 451 |
| 268 | 20231026 | 144800 | 19195498300 | 153200 | 153300 | 153300 | 153200 | 184 |
| 269 | 20231026 | 144700 | 19167296500 | 153300 | 152900 | 153300 | 152900 | 275 |
| 270 | 20231026 | 144600 | 19125217000 | 152900 | 152800 | 152900 | 152800 | 383 |
| 271 | 20231026 | 144500 | 19066680400 | 152700 | 152800 | 152900 | 152600 | 242 |
| 272 | 20231026 | 144400 | 19029724000 | 152900 | 152900 | 152900 | 152900 | 187 |
| 273 | 20231026 | 144300 | 19001131700 | 152900 | 153000 | 153100 | 152800 | 369 |
| 274 | 20231026 | 144200 | 18944683900 | 153100 | 153300 | 153300 | 153100 | 211 |
| 275 | 20231026 | 144100 | 18912364400 | 153300 | 153300 | 153300 | 153200 | 52 |
| 276 | 20231026 | 144000 | 18904393100 | 153300 | 153200 | 153300 | 153100 | 437 |
| 277 | 20231026 | 143900 | 18837422000 | 153200 | 152900 | 153200 | 152900 | 260 |
| 278 | 20231026 | 143800 | 18797642900 | 152900 | 152700 | 152900 | 152700 | 412 |
| 279 | 20231026 | 143700 | 18734706800 | 152700 | 152600 | 152700 | 152500 | 376 |
| 280 | 20231026 | 143600 | 18677342800 | 152500 | 152300 | 152600 | 152300 | 493 |
| 281 | 20231026 | 143500 | 18602164700 | 152300 | 152700 | 152700 | 152200 | 206 |
| 282 | 20231026 | 143400 | 18570759700 | 152700 | 152700 | 152800 | 152600 | 208 |
| 283 | 20231026 | 143300 | 18538996400 | 152700 | 152300 | 152800 | 152200 | 623 |
| 284 | 20231026 | 143200 | 18443967200 | 152300 | 152000 | 152300 | 151900 | 317 |
| 285 | 20231026 | 143100 | 18395739900 | 152000 | 151900 | 152000 | 151700 | 140 |
| 286 | 20231026 | 143000 | 18374470000 | 152000 | 152000 | 152100 | 152000 | 266 |
| 287 | 20231026 | 142900 | 18334030000 | 152100 | 152000 | 152100 | 152000 | 301 |
| 288 | 20231026 | 142800 | 18288269200 | 152100 | 152000 | 152100 | 152000 | 214 |
| 289 | 20231026 | 142700 | 18255735600 | 151900 | 152000 | 152200 | 151900 | 161 |
| 290 | 20231026 | 142600 | 18231254200 | 152000 | 152000 | 152000 | 151900 | 129 |
| 291 | 20231026 | 142500 | 18211653200 | 152000 | 152100 | 152200 | 151800 | 355 |
| 292 | 20231026 | 142400 | 18157702700 | 152000 | 152200 | 152300 | 152000 | 85 |
| 293 | 20231026 | 142300 | 18144767000 | 152200 | 152200 | 152200 | 152100 | 276 |
| 294 | 20231026 | 142200 | 18102764700 | 152300 | 152200 | 152300 | 152200 | 56 |
| 295 | 20231026 | 142100 | 18094238300 | 152300 | 152000 | 152300 | 152000 | 220 |
| 296 | 20231026 | 142000 | 18060751000 | 152100 | 152200 | 152200 | 152000 | 288 |
| 297 | 20231026 | 141900 | 18016941300 | 152300 | 152300 | 152400 | 152200 | 120 |
| 298 | 20231026 | 141800 | 17998664600 | 152300 | 152100 | 152700 | 152100 | 294 |
| 299 | 20231026 | 141700 | 17953892600 | 152100 | 152100 | 152200 | 151800 | 134 |
| 300 | 20231026 | 141600 | 17933512200 | 152100 | 152100 | 152100 | 152000 | 100 |
| 301 | 20231026 | 141500 | 17918306400 | 152100 | 152100 | 152200 | 151600 | 202 |
| 302 | 20231026 | 141400 | 17887639500 | 152100 | 152100 | 152800 | 151900 | 155 |
| 303 | 20231026 | 141300 | 17864032900 | 152100 | 151900 | 152200 | 151900 | 199 |
| 304 | 20231026 | 141200 | 17833785600 | 151900 | 152100 | 152100 | 151800 | 267 |
| 305 | 20231026 | 141100 | 17793209800 | 152100 | 152600 | 152600 | 152000 | 479 |
| 306 | 20231026 | 141000 | 17720195000 | 152500 | 152600 | 152600 | 152500 | 114 |
| 307 | 20231026 | 140900 | 17702806100 | 152500 | 152600 | 152600 | 152400 | 94 |
| 308 | 20231026 | 140800 | 17688469500 | 152600 | 153000 | 153000 | 152500 | 121 |
| 309 | 20231026 | 140700 | 17669989300 | 153000 | 153100 | 153100 | 152700 | 463 |
| 310 | 20231026 | 140600 | 17599198400 | 153100 | 152600 | 153100 | 152600 | 499 |
| 311 | 20231026 | 140500 | 17522870900 | 152600 | 152800 | 152800 | 152500 | 123 |
| 312 | 20231026 | 140400 | 17504102200 | 152700 | 152900 | 152900 | 152700 | 179 |
| 313 | 20231026 | 140300 | 17476748400 | 152900 | 152700 | 152900 | 152600 | 209 |
| 314 | 20231026 | 140200 | 17444825800 | 152800 | 152800 | 152800 | 152800 | 69 |
| 315 | 20231026 | 140100 | 17434282600 | 152800 | 152900 | 152900 | 152600 | 98 |
| 316 | 20231026 | 140000 | 17419315300 | 152800 | 152700 | 152800 | 152600 | 296 |
| 317 | 20231026 | 135900 | 17374096800 | 152700 | 152500 | 152700 | 152400 | 85 |
| 318 | 20231026 | 135800 | 17361130400 | 152400 | 152400 | 152600 | 152400 | 178 |
| 319 | 20231026 | 135700 | 17333980700 | 152500 | 152400 | 152500 | 152400 | 207 |
| 320 | 20231026 | 135600 | 17302419000 | 152400 | 152300 | 152400 | 152300 | 113 |
| 321 | 20231026 | 135500 | 17285203000 | 152200 | 152100 | 152200 | 152100 | 214 |
| 322 | 20231026 | 135400 | 17252643300 | 152200 | 151900 | 152200 | 151800 | 204 |
| 323 | 20231026 | 135300 | 17221636700 | 151900 | 152000 | 152100 | 151600 | 336 |
| 324 | 20231026 | 135200 | 17170614400 | 152000 | 152200 | 152200 | 152000 | 172 |
| 325 | 20231026 | 135100 | 17144448900 | 152200 | 151900 | 152200 | 151900 | 159 |
| 326 | 20231026 | 135000 | 17120264600 | 151900 | 151900 | 151900 | 151700 | 72 |
| 327 | 20231026 | 134900 | 17109334000 | 151900 | 151800 | 151900 | 151800 | 71 |
| 328 | 20231026 | 134800 | 17098550400 | 151900 | 152200 | 152200 | 151800 | 171 |
| 329 | 20231026 | 134700 | 17072551800 | 152200 | 151900 | 152200 | 151900 | 74 |
| 330 | 20231026 | 134600 | 17061304200 | 151900 | 152200 | 152200 | 151900 | 144 |
| 331 | 20231026 | 134500 | 17039410900 | 152200 | 152200 | 152300 | 152100 | 95 |
| 332 | 20231026 | 134400 | 17024955200 | 152200 | 152300 | 152300 | 152100 | 87 |
| 333 | 20231026 | 134300 | 17011715100 | 152300 | 152100 | 152400 | 152000 | 118 |
| 334 | 20231026 | 134200 | 16993747000 | 152100 | 152200 | 152200 | 152000 | 127 |
| 335 | 20231026 | 134100 | 16974426100 | 152300 | 151900 | 152300 | 151900 | 190 |
| 336 | 20231026 | 134000 | 16945547600 | 151900 | 151700 | 151900 | 151700 | 118 |
| 337 | 20231026 | 133900 | 16927634600 | 151800 | 151800 | 151800 | 151800 | 29 |
| 338 | 20231026 | 133800 | 16923232400 | 151700 | 151800 | 151800 | 151700 | 81 |
| 339 | 20231026 | 133700 | 16910938700 | 151900 | 152500 | 152500 | 151900 | 117 |
| 340 | 20231026 | 133600 | 16893115700 | 152500 | 152400 | 152500 | 152400 | 65 |
| 341 | 20231026 | 133500 | 16883207300 | 152400 | 152600 | 152600 | 152400 | 64 |
| 342 | 20231026 | 133400 | 16873446300 | 152600 | 152600 | 152600 | 152500 | 83 |
| 343 | 20231026 | 133300 | 16860780800 | 152600 | 152600 | 152700 | 152400 | 120 |
| 344 | 20231026 | 133200 | 16842472200 | 152600 | 152300 | 152600 | 152200 | 427 |
| 345 | 20231026 | 133100 | 16777412100 | 152400 | 151700 | 152500 | 151700 | 1131 |
| 346 | 20231026 | 133000 | 16605628600 | 151600 | 151700 | 151700 | 151600 | 213 |
| 347 | 20231026 | 132900 | 16573332800 | 151600 | 151700 | 151700 | 151600 | 61 |
| 348 | 20231026 | 132800 | 16564082600 | 151700 | 151700 | 151700 | 151600 | 254 |
| 349 | 20231026 | 132700 | 16525565900 | 151700 | 151400 | 151700 | 151400 | 332 |
| 350 | 20231026 | 132600 | 16475255100 | 151500 | 151500 | 151600 | 151500 | 81 |
| 351 | 20231026 | 132500 | 16462981500 | 151600 | 151700 | 151700 | 151500 | 219 |
| 352 | 20231026 | 132400 | 16429786800 | 151800 | 151900 | 151900 | 151600 | 110 |
| 353 | 20231026 | 132300 | 16413097500 | 152000 | 151900 | 152000 | 151700 | 140 |
| 354 | 20231026 | 132200 | 16391844000 | 151900 | 151600 | 151900 | 151500 | 229 |
| 355 | 20231026 | 132100 | 16357114500 | 151600 | 151900 | 152000 | 151500 | 306 |
| 356 | 20231026 | 132000 | 16310708600 | 151900 | 151800 | 152000 | 151600 | 443 |
| 357 | 20231026 | 131900 | 16243484500 | 151800 | 152000 | 152000 | 151700 | 113 |
| 358 | 20231026 | 131800 | 16226315300 | 152100 | 151800 | 152100 | 151700 | 114 |
| 359 | 20231026 | 131700 | 16208998500 | 151800 | 151400 | 151900 | 151400 | 240 |
| 360 | 20231026 | 131600 | 16172606600 | 151300 | 151300 | 152200 | 151300 | 1011 |
| 361 | 20231026 | 131500 | 16019321400 | 151200 | 151800 | 151800 | 151200 | 982 |
| 362 | 20231026 | 131400 | 15870569800 | 151700 | 152100 | 152100 | 151700 | 575 |
| 363 | 20231026 | 131300 | 15783264400 | 152100 | 152100 | 152100 | 152000 | 177 |
| 364 | 20231026 | 131200 | 15756352800 | 152100 | 152100 | 152300 | 152100 | 45 |
| 365 | 20231026 | 131100 | 15749503000 | 152100 | 152000 | 152100 | 151900 | 221 |
| 366 | 20231026 | 131000 | 15715912000 | 152100 | 152400 | 152400 | 151900 | 536 |
| 367 | 20231026 | 130900 | 15634352500 | 152500 | 152200 | 152600 | 152100 | 330 |
| 368 | 20231026 | 130800 | 15584098500 | 152200 | 152300 | 152300 | 152100 | 83 |
| 369 | 20231026 | 130700 | 15571466600 | 152300 | 152100 | 152400 | 152100 | 146 |
| 370 | 20231026 | 130600 | 15549239500 | 152000 | 152200 | 152300 | 152000 | 115 |
| 371 | 20231026 | 130500 | 15531736500 | 152200 | 151900 | 152300 | 151900 | 77 |
| 372 | 20231026 | 130400 | 15520026000 | 152000 | 152000 | 152000 | 151900 | 115 |
| 373 | 20231026 | 130300 | 15502547400 | 151900 | 152000 | 152100 | 151900 | 158 |
| 374 | 20231026 | 130200 | 15478529700 | 152100 | 152100 | 152900 | 152000 | 640 |
| 375 | 20231026 | 130100 | 15381034900 | 152100 | 152200 | 152200 | 151900 | 430 |
| 376 | 20231026 | 130000 | 15315670000 | 152200 | 152400 | 152400 | 152100 | 446 |
| 377 | 20231026 | 125900 | 15247808000 | 152400 | 152400 | 152400 | 152300 | 25 |
| 378 | 20231026 | 125800 | 15243999000 | 152400 | 152400 | 152400 | 152300 | 186 |
| 379 | 20231026 | 125700 | 15215661500 | 152300 | 152400 | 152400 | 152300 | 39 |
| 380 | 20231026 | 125600 | 15209719300 | 152400 | 153200 | 153200 | 152400 | 709 |
| 381 | 20231026 | 125500 | 15101285100 | 153000 | 153600 | 153600 | 153000 | 386 |
| 382 | 20231026 | 125400 | 15042079100 | 153700 | 153700 | 153800 | 153600 | 99 |
| 383 | 20231026 | 125300 | 15026862600 | 153800 | 153900 | 153900 | 153700 | 79 |
| 384 | 20231026 | 125200 | 15014714800 | 153600 | 153600 | 153600 | 153600 | 91 |
| 385 | 20231026 | 125100 | 15000737200 | 153500 | 153700 | 153700 | 153500 | 39 |
| 386 | 20231026 | 125000 | 14994744800 | 153700 | 153600 | 153700 | 153600 | 51 |
| 387 | 20231026 | 124900 | 14986910200 | 153600 | 153300 | 153600 | 153300 | 167 |
| 388 | 20231026 | 124800 | 14961301600 | 153300 | 153400 | 153400 | 153200 | 66 |
| 389 | 20231026 | 124700 | 14951181300 | 153500 | 153600 | 153600 | 153500 | 85 |
| 390 | 20231026 | 124600 | 14938131000 | 153600 | 153600 | 153600 | 153600 | 38 |
| 391 | 20231026 | 124500 | 14932294200 | 153600 | 153600 | 153600 | 153500 | 96 |
| 392 | 20231026 | 124400 | 14917555200 | 153600 | 153600 | 153600 | 153500 | 40 |
| 393 | 20231026 | 124300 | 14911412800 | 153600 | 153700 | 153900 | 153600 | 164 |
| 394 | 20231026 | 124200 | 14886214500 | 153700 | 154200 | 154200 | 153700 | 238 |
| 395 | 20231026 | 124100 | 14849577600 | 154200 | 154400 | 154400 | 154100 | 113 |
| 396 | 20231026 | 124000 | 14832149600 | 154400 | 154600 | 154600 | 154400 | 52 |
| 397 | 20231026 | 123900 | 14824117700 | 154500 | 154500 | 154500 | 154200 | 159 |
| 398 | 20231026 | 123800 | 14799577100 | 154600 | 154600 | 154600 | 154500 | 35 |
| 399 | 20231026 | 123700 | 14794166900 | 154600 | 154500 | 154700 | 154500 | 546 |
| 400 | 20231026 | 123600 | 14709765100 | 154500 | 154300 | 154500 | 154300 | 148 |
| 401 | 20231026 | 123500 | 14686915700 | 154300 | 154300 | 154300 | 154100 | 140 |
| 402 | 20231026 | 123400 | 14665315900 | 154100 | 154000 | 154300 | 154000 | 411 |
| 403 | 20231026 | 123300 | 14601937100 | 154000 | 153800 | 154000 | 153800 | 77 |
| 404 | 20231026 | 123200 | 14590086800 | 153900 | 153900 | 153900 | 153800 | 100 |
| 405 | 20231026 | 123100 | 14574698200 | 153900 | 153800 | 153900 | 153800 | 70 |
| 406 | 20231026 | 123000 | 14563928100 | 153800 | 153800 | 153900 | 153800 | 121 |
| 407 | 20231026 | 122900 | 14545316400 | 153800 | 153700 | 153800 | 153500 | 109 |
| 408 | 20231026 | 122800 | 14528566000 | 153800 | 153800 | 153900 | 153800 | 119 |
| 409 | 20231026 | 122700 | 14510262400 | 153900 | 153800 | 154000 | 153800 | 337 |
| 410 | 20231026 | 122600 | 14458368300 | 153900 | 153300 | 153900 | 153200 | 935 |
| 411 | 20231026 | 122500 | 14314733500 | 153300 | 153300 | 153400 | 153200 | 141 |
| 412 | 20231026 | 122400 | 14293118200 | 153300 | 153400 | 153400 | 153300 | 73 |
| 413 | 20231026 | 122300 | 14281922000 | 153400 | 153300 | 153400 | 153200 | 123 |
| 414 | 20231026 | 122200 | 14263070200 | 153300 | 153000 | 153300 | 152900 | 107 |
| 415 | 20231026 | 122100 | 14246689000 | 153100 | 153200 | 153400 | 153100 | 196 |
| 416 | 20231026 | 122000 | 14216646200 | 153200 | 153200 | 153200 | 153100 | 38 |
| 417 | 20231026 | 121900 | 14210826100 | 153200 | 153200 | 153200 | 153100 | 76 |
| 418 | 20231026 | 121800 | 14199188000 | 153100 | 153200 | 153200 | 152900 | 206 |
| 419 | 20231026 | 121700 | 14167653300 | 153100 | 153100 | 153200 | 153000 | 129 |
| 420 | 20231026 | 121600 | 14147903200 | 153200 | 153000 | 153200 | 152900 | 80 |
| 421 | 20231026 | 121500 | 14135655100 | 153100 | 153100 | 153200 | 153100 | 77 |
| 422 | 20231026 | 121400 | 14123864500 | 153100 | 153100 | 153100 | 153000 | 22 |
| 423 | 20231026 | 121300 | 14120496400 | 153000 | 153000 | 153100 | 153000 | 77 |
| 424 | 20231026 | 121200 | 14108712500 | 153000 | 152900 | 153000 | 152800 | 58 |
| 425 | 20231026 | 121100 | 14099843700 | 152800 | 152900 | 152900 | 152800 | 44 |
| 426 | 20231026 | 121000 | 14093117500 | 152900 | 152800 | 152900 | 152800 | 61 |
| 427 | 20231026 | 120900 | 14083794800 | 152900 | 153000 | 153000 | 152100 | 352 |
| 428 | 20231026 | 120800 | 14030042300 | 153000 | 153000 | 153000 | 153000 | 40 |
| 429 | 20231026 | 120700 | 14023922300 | 152900 | 152900 | 153000 | 152900 | 108 |
| 430 | 20231026 | 120600 | 14007403100 | 153000 | 152900 | 153000 | 152900 | 63 |
| 431 | 20231026 | 120500 | 13997765200 | 153000 | 152800 | 153000 | 152800 | 117 |
| 432 | 20231026 | 120400 | 13979884000 | 152800 | 152700 | 152800 | 152700 | 73 |
| 433 | 20231026 | 120300 | 13968733200 | 152700 | 152400 | 152700 | 152400 | 63 |
| 434 | 20231026 | 120200 | 13959116500 | 152700 | 152300 | 152700 | 152300 | 120 |
| 435 | 20231026 | 120100 | 13940809000 | 152300 | 152200 | 152400 | 152100 | 60 |
| 436 | 20231026 | 120000 | 13931675500 | 152200 | 152100 | 152200 | 152100 | 33 |
| 437 | 20231026 | 115900 | 13926655500 | 152100 | 152000 | 152100 | 152000 | 170 |
| 438 | 20231026 | 115800 | 13900812300 | 152000 | 152100 | 152100 | 152000 | 65 |
| 439 | 20231026 | 115700 | 13890929600 | 152100 | 152500 | 152500 | 152000 | 161 |
| 440 | 20231026 | 115600 | 13866428200 | 152500 | 152500 | 152700 | 152500 | 121 |
| 441 | 20231026 | 115500 | 13847965700 | 152500 | 152400 | 152500 | 152200 | 38 |
| 442 | 20231026 | 115400 | 13842172600 | 152500 | 152300 | 152500 | 152300 | 59 |
| 443 | 20231026 | 115300 | 13833176200 | 152200 | 152000 | 152400 | 152000 | 50 |
| 444 | 20231026 | 115200 | 13825565300 | 152000 | 152400 | 152600 | 152000 | 209 |
| 445 | 20231026 | 115100 | 13793719700 | 152400 | 152500 | 152600 | 152400 | 129 |
| 446 | 20231026 | 115000 | 13774053600 | 152300 | 152500 | 152600 | 152300 | 143 |
| 447 | 20231026 | 114900 | 13752244400 | 152600 | 152600 | 152700 | 152600 | 66 |
| 448 | 20231026 | 114800 | 13742171000 | 152600 | 152300 | 152700 | 152300 | 147 |
| 449 | 20231026 | 114700 | 13719769000 | 152300 | 152300 | 152300 | 152300 | 96 |
| 450 | 20231026 | 114600 | 13705148200 | 152300 | 152000 | 152300 | 152000 | 970 |
| 451 | 20231026 | 114500 | 13557644400 | 152000 | 152000 | 152000 | 151900 | 61 |
| 452 | 20231026 | 114400 | 13548373000 | 152000 | 152000 | 152000 | 151900 | 41 |
| 453 | 20231026 | 114300 | 13542142400 | 152000 | 151900 | 152000 | 151800 | 223 |
| 454 | 20231026 | 114200 | 13508265200 | 151800 | 151800 | 151800 | 151700 | 223 |
| 455 | 20231026 | 114100 | 13474416200 | 151800 | 151700 | 151900 | 151700 | 236 |
| 456 | 20231026 | 114000 | 13438589800 | 151800 | 152000 | 152000 | 151500 | 442 |
| 457 | 20231026 | 113900 | 13371509000 | 152000 | 152300 | 152300 | 152000 | 101 |
| 458 | 20231026 | 113800 | 13356147600 | 152200 | 152700 | 152700 | 152200 | 192 |
| 459 | 20231026 | 113700 | 13326893800 | 152700 | 152500 | 152700 | 152400 | 678 |
| 460 | 20231026 | 113600 | 13223459300 | 152500 | 152400 | 152500 | 152000 | 110 |
| 461 | 20231026 | 113500 | 13206703400 | 152200 | 152300 | 152400 | 152100 | 358 |
| 462 | 20231026 | 113400 | 13152213700 | 152000 | 152400 | 152500 | 152000 | 505 |
| 463 | 20231026 | 113300 | 13075369100 | 152500 | 152400 | 152500 | 152400 | 769 |
| 464 | 20231026 | 113200 | 12958171400 | 152400 | 152400 | 152400 | 152400 | 28 |
| 465 | 20231026 | 113100 | 12953904200 | 152300 | 152300 | 152400 | 152300 | 148 |
| 466 | 20231026 | 113000 | 12931356700 | 152400 | 152300 | 152400 | 152100 | 291 |
| 467 | 20231026 | 112900 | 12887057500 | 152300 | 152600 | 152800 | 152300 | 383 |
| 468 | 20231026 | 112800 | 12828676800 | 152500 | 153100 | 153100 | 152500 | 201 |
| 469 | 20231026 | 112700 | 12797958600 | 153000 | 153000 | 153100 | 153000 | 122 |
| 470 | 20231026 | 112600 | 12779290700 | 152900 | 152900 | 153000 | 152900 | 43 |
| 471 | 20231026 | 112500 | 12772713000 | 153000 | 153000 | 153000 | 152900 | 27 |
| 472 | 20231026 | 112400 | 12768583400 | 153000 | 153000 | 153200 | 152900 | 136 |
| 473 | 20231026 | 112300 | 12747770600 | 152900 | 152800 | 152900 | 152400 | 676 |
| 474 | 20231026 | 112200 | 12644610800 | 152600 | 152800 | 152800 | 152600 | 178 |
| 475 | 20231026 | 112100 | 12617428900 | 152800 | 152800 | 152800 | 152700 | 50 |
| 476 | 20231026 | 112000 | 12609791300 | 152900 | 152900 | 153000 | 152600 | 569 |
| 477 | 20231026 | 111900 | 12522804900 | 152900 | 153500 | 153500 | 152800 | 248 |
| 478 | 20231026 | 111800 | 12484851300 | 153100 | 153000 | 153100 | 152900 | 894 |
| 479 | 20231026 | 111700 | 12348102300 | 153100 | 153100 | 153100 | 153000 | 147 |
| 480 | 20231026 | 111600 | 12325603300 | 153100 | 153600 | 153700 | 153100 | 132 |
| 481 | 20231026 | 111500 | 12305352500 | 153600 | 153700 | 153700 | 153500 | 63 |
| 482 | 20231026 | 111400 | 12295673400 | 153700 | 153400 | 153800 | 153200 | 212 |
| 483 | 20231026 | 111300 | 12263141900 | 153100 | 153200 | 153600 | 153100 | 549 |
| 484 | 20231026 | 111200 | 12179008800 | 153200 | 153100 | 153200 | 153100 | 28 |
| 485 | 20231026 | 111100 | 12174719500 | 153200 | 153500 | 153500 | 153100 | 108 |
| 486 | 20231026 | 111000 | 12158172100 | 153500 | 153600 | 153600 | 153400 | 67 |
| 487 | 20231026 | 110900 | 12147889500 | 153600 | 153600 | 153700 | 153500 | 560 |
| 488 | 20231026 | 110800 | 12061862500 | 153600 | 153600 | 153600 | 153500 | 74 |
| 489 | 20231026 | 110700 | 12050498600 | 153500 | 153700 | 153700 | 153500 | 53 |
| 490 | 20231026 | 110600 | 12042358800 | 153700 | 153500 | 153700 | 153400 | 630 |
| 491 | 20231026 | 110500 | 11945647000 | 153500 | 153300 | 153500 | 153300 | 95 |
| 492 | 20231026 | 110400 | 11931072600 | 153400 | 153400 | 153400 | 153200 | 79 |
| 493 | 20231026 | 110300 | 11918955700 | 153400 | 153200 | 153500 | 153100 | 121 |
| 494 | 20231026 | 110200 | 11900411900 | 153100 | 153500 | 153500 | 153000 | 1045 |
| 495 | 20231026 | 110100 | 11740367500 | 153600 | 153500 | 153600 | 153400 | 220 |
| 496 | 20231026 | 110000 | 11706602600 | 153500 | 153100 | 153600 | 153100 | 303 |
| 497 | 20231026 | 105900 | 11660153500 | 153200 | 153100 | 153200 | 153100 | 25 |
| 498 | 20231026 | 105800 | 11656324900 | 153100 | 153000 | 153100 | 153000 | 166 |
| 499 | 20231026 | 105700 | 11630916200 | 153100 | 152900 | 153200 | 152800 | 337 |
| 500 | 20231026 | 105600 | 11579371000 | 153000 | 153200 | 153200 | 153000 | 218 |
| 501 | 20231026 | 105500 | 11546003400 | 153200 | 153400 | 153400 | 153200 | 73 |
| 502 | 20231026 | 105400 | 11534813100 | 153500 | 153400 | 153500 | 153300 | 165 |
| 503 | 20231026 | 105300 | 11509510800 | 153500 | 153400 | 153500 | 153400 | 94 |
| 504 | 20231026 | 105200 | 11495089500 | 153400 | 153800 | 153800 | 153400 | 297 |
| 505 | 20231026 | 105100 | 11449478000 | 153800 | 153700 | 153800 | 153700 | 191 |
| 506 | 20231026 | 105000 | 11420112200 | 153700 | 153900 | 153900 | 153600 | 82 |
| 507 | 20231026 | 104900 | 11407505800 | 153800 | 154000 | 154000 | 153800 | 45 |
| 508 | 20231026 | 104800 | 11400582300 | 153900 | 153500 | 154200 | 153500 | 204 |
| 509 | 20231026 | 104700 | 11369200800 | 153600 | 154200 | 154200 | 153600 | 326 |
| 510 | 20231026 | 104600 | 11318995000 | 154200 | 154200 | 154300 | 154200 | 91 |
| 511 | 20231026 | 104500 | 11304958200 | 154300 | 154300 | 154300 | 154200 | 89 |
| 512 | 20231026 | 104400 | 11291227100 | 154300 | 154200 | 154300 | 154200 | 34 |
| 513 | 20231026 | 104300 | 11285981200 | 154200 | 154500 | 154500 | 154200 | 197 |
| 514 | 20231026 | 104200 | 11255597900 | 154500 | 154500 | 154500 | 154400 | 203 |
| 515 | 20231026 | 104100 | 11224251300 | 154500 | 154300 | 154500 | 154200 | 193 |
| 516 | 20231026 | 104000 | 11194457000 | 154300 | 154200 | 154300 | 154200 | 93 |
| 517 | 20231026 | 103900 | 11180113900 | 154200 | 154400 | 154400 | 154100 | 250 |
| 518 | 20231026 | 103800 | 11141565200 | 154400 | 154300 | 154500 | 154200 | 117 |
| 519 | 20231026 | 103700 | 11123508700 | 154300 | 154200 | 154300 | 154100 | 92 |
| 520 | 20231026 | 103600 | 11109321600 | 154200 | 154400 | 154500 | 154200 | 623 |
| 521 | 20231026 | 103500 | 11013130500 | 154400 | 154200 | 154500 | 154200 | 290 |
| 522 | 20231026 | 103400 | 10968365000 | 154100 | 153800 | 154100 | 153700 | 977 |
| 523 | 20231026 | 103300 | 10817979300 | 153800 | 153600 | 153800 | 153500 | 85 |
| 524 | 20231026 | 103200 | 10804920200 | 153700 | 153400 | 153800 | 153400 | 218 |
| 525 | 20231026 | 103100 | 10771415800 | 153400 | 153600 | 153600 | 153300 | 346 |
| 526 | 20231026 | 103000 | 10718333100 | 153600 | 153500 | 153600 | 153400 | 165 |
| 527 | 20231026 | 102900 | 10693004300 | 153500 | 153500 | 153600 | 153500 | 100 |
| 528 | 20231026 | 102800 | 10677651900 | 153600 | 153500 | 153600 | 153400 | 78 |
| 529 | 20231026 | 102700 | 10665681100 | 153500 | 153600 | 153600 | 153500 | 183 |
| 530 | 20231026 | 102600 | 10637586000 | 153500 | 153800 | 153800 | 153500 | 384 |
| 531 | 20231026 | 102500 | 10578606900 | 153800 | 153700 | 153900 | 153700 | 420 |
| 532 | 20231026 | 102400 | 10514043600 | 153700 | 153700 | 153700 | 153500 | 98 |
| 533 | 20231026 | 102300 | 10498988700 | 153700 | 153600 | 153700 | 153600 | 85 |
| 534 | 20231026 | 102200 | 10485925700 | 153500 | 153700 | 153900 | 153400 | 188 |
| 535 | 20231026 | 102100 | 10457030000 | 153700 | 153500 | 153800 | 153500 | 88 |
| 536 | 20231026 | 102000 | 10443503000 | 153500 | 153700 | 153900 | 153500 | 505 |
| 537 | 20231026 | 101900 | 10365862200 | 153700 | 153800 | 153800 | 153500 | 80 |
| 538 | 20231026 | 101800 | 10353565200 | 153700 | 153400 | 153800 | 153200 | 586 |
| 539 | 20231026 | 101700 | 10263620300 | 153400 | 153300 | 153400 | 153200 | 112 |
| 540 | 20231026 | 101600 | 10246453000 | 153300 | 153400 | 153400 | 153200 | 67 |
| 541 | 20231026 | 101500 | 10236181400 | 153400 | 153200 | 153400 | 153200 | 109 |
| 542 | 20231026 | 101400 | 10219469100 | 153200 | 152900 | 153300 | 152600 | 148 |
| 543 | 20231026 | 101300 | 10196833600 | 152900 | 152700 | 153100 | 152600 | 144 |
| 544 | 20231026 | 101200 | 10174818100 | 152700 | 152700 | 152700 | 152500 | 121 |
| 545 | 20231026 | 101100 | 10156345700 | 152700 | 152600 | 152900 | 152500 | 118 |
| 546 | 20231026 | 101000 | 10138331200 | 152600 | 153400 | 153400 | 152600 | 216 |
| 547 | 20231026 | 100900 | 10105287700 | 153400 | 153100 | 153500 | 152800 | 176 |
| 548 | 20231026 | 100800 | 10078313600 | 153100 | 153400 | 153600 | 153000 | 114 |
| 549 | 20231026 | 100700 | 10060836400 | 153400 | 153100 | 153400 | 153000 | 148 |
| 550 | 20231026 | 100600 | 10038163600 | 153100 | 153100 | 153100 | 153000 | 123 |
| 551 | 20231026 | 100500 | 10019342000 | 153100 | 153000 | 153100 | 152900 | 163 |
| 552 | 20231026 | 100400 | 9994403800 | 152900 | 153700 | 153800 | 152900 | 550 |
| 553 | 20231026 | 100300 | 9910006900 | 153600 | 153600 | 153800 | 153500 | 392 |
| 554 | 20231026 | 100200 | 9849762400 | 153700 | 152900 | 153800 | 152900 | 1023 |
| 555 | 20231026 | 100100 | 9692796800 | 153000 | 153000 | 153000 | 152900 | 94 |
| 556 | 20231026 | 100000 | 9678418200 | 153000 | 153200 | 153200 | 152600 | 633 |
| 557 | 20231026 | 095900 | 9581597500 | 153200 | 152800 | 153200 | 152700 | 713 |
| 558 | 20231026 | 095800 | 9472508800 | 152800 | 152900 | 153000 | 152700 | 373 |
| 559 | 20231026 | 095700 | 9415486600 | 152800 | 152800 | 153000 | 152700 | 976 |
| 560 | 20231026 | 095600 | 9266296300 | 152800 | 152200 | 152800 | 152200 | 805 |
| 561 | 20231026 | 095500 | 9143512900 | 152100 | 152200 | 152400 | 152100 | 793 |
| 562 | 20231026 | 095400 | 9022785400 | 152200 | 152000 | 152200 | 152000 | 384 |
| 563 | 20231026 | 095300 | 8964353900 | 151900 | 151900 | 152100 | 151800 | 194 |
| 564 | 20231026 | 095200 | 8934881400 | 151900 | 151900 | 151900 | 151400 | 312 |
| 565 | 20231026 | 095100 | 8887569800 | 151900 | 151800 | 152200 | 151700 | 1259 |
| 566 | 20231026 | 095000 | 8696086000 | 151700 | 151400 | 151700 | 151400 | 301 |
| 567 | 20231026 | 094900 | 8650455100 | 151400 | 150900 | 151400 | 150700 | 767 |
| 568 | 20231026 | 094800 | 8534589700 | 150800 | 150900 | 150900 | 150700 | 136 |
| 569 | 20231026 | 094700 | 8514076700 | 150900 | 150800 | 150900 | 150700 | 100 |
| 570 | 20231026 | 094600 | 8498997200 | 150800 | 150800 | 150800 | 150700 | 82 |
| 571 | 20231026 | 094500 | 8486636500 | 150800 | 150800 | 150900 | 150600 | 160 |
| 572 | 20231026 | 094400 | 8462514100 | 150900 | 150700 | 150900 | 150700 | 329 |
| 573 | 20231026 | 094300 | 8412919000 | 150700 | 150400 | 150700 | 150400 | 272 |
| 574 | 20231026 | 094200 | 8371979400 | 150400 | 150100 | 150400 | 150100 | 253 |
| 575 | 20231026 | 094100 | 8333984500 | 150000 | 150100 | 150600 | 150000 | 567 |
| 576 | 20231026 | 094000 | 8248828500 | 150000 | 149800 | 150100 | 149800 | 140 |
| 577 | 20231026 | 093900 | 8227829600 | 149700 | 150300 | 150300 | 149700 | 948 |
| 578 | 20231026 | 093800 | 8085666100 | 150300 | 149500 | 150400 | 149500 | 770 |
| 579 | 20231026 | 093700 | 7970256300 | 149500 | 149000 | 149700 | 148700 | 763 |
| 580 | 20231026 | 093600 | 7856435600 | 149000 | 148600 | 149100 | 148500 | 562 |
| 581 | 20231026 | 093500 | 7772869200 | 148600 | 149200 | 149200 | 148500 | 3126 |
| 582 | 20231026 | 093400 | 7307768400 | 149200 | 149600 | 149600 | 149100 | 1440 |
| 583 | 20231026 | 093300 | 7092621900 | 149600 | 149900 | 150000 | 149600 | 1162 |
| 584 | 20231026 | 093200 | 6918618000 | 150000 | 150000 | 150000 | 149900 | 185 |
| 585 | 20231026 | 093100 | 6890876500 | 150000 | 149800 | 150000 | 149800 | 346 |
| 586 | 20231026 | 093000 | 6839019500 | 149800 | 149800 | 149900 | 149700 | 474 |
| 587 | 20231026 | 092900 | 6768018600 | 149800 | 149900 | 150000 | 149800 | 434 |
| 588 | 20231026 | 092800 | 6702960500 | 149900 | 150400 | 150400 | 149900 | 1274 |
| 589 | 20231026 | 092700 | 6511805400 | 150400 | 150100 | 150700 | 150000 | 402 |
| 590 | 20231026 | 092600 | 6451397400 | 150100 | 150100 | 150200 | 150000 | 593 |
| 591 | 20231026 | 092500 | 6362399000 | 150100 | 150100 | 150200 | 150100 | 558 |
| 592 | 20231026 | 092400 | 6278640600 | 150200 | 151200 | 151300 | 150200 | 2611 |
| 593 | 20231026 | 092300 | 5885262600 | 151200 | 151400 | 151400 | 151200 | 150 |
| 594 | 20231026 | 092200 | 5862569100 | 151500 | 151200 | 151600 | 151200 | 423 |
| 595 | 20231026 | 092100 | 5798557400 | 151200 | 151300 | 151600 | 151200 | 386 |
| 596 | 20231026 | 092000 | 5740112900 | 151300 | 150700 | 151700 | 150700 | 1553 |
| 597 | 20231026 | 091900 | 5505611900 | 150800 | 151400 | 151500 | 150800 | 1456 |
| 598 | 20231026 | 091800 | 5285678800 | 151500 | 151200 | 151600 | 151200 | 652 |
| 599 | 20231026 | 091700 | 5186993200 | 151200 | 151300 | 151400 | 151100 | 883 |
| 600 | 20231026 | 091600 | 5053498400 | 151400 | 151600 | 151800 | 151300 | 420 |
| 601 | 20231026 | 091500 | 4989850500 | 151600 | 152100 | 152200 | 151600 | 902 |
| 602 | 20231026 | 091400 | 4852837100 | 152100 | 152200 | 152200 | 152100 | 770 |
| 603 | 20231026 | 091300 | 4735666400 | 152200 | 151900 | 152500 | 151800 | 613 |
| 604 | 20231026 | 091200 | 4642397900 | 151900 | 152200 | 152400 | 151900 | 1140 |
| 605 | 20231026 | 091100 | 4469030500 | 152200 | 151700 | 152400 | 151200 | 1895 |
| 606 | 20231026 | 091000 | 4181172800 | 151700 | 151700 | 152000 | 151400 | 1599 |
| 607 | 20231026 | 090900 | 3938552900 | 151700 | 151900 | 152100 | 151500 | 1139 |
| 608 | 20231026 | 090800 | 3765760200 | 151900 | 151700 | 152200 | 151700 | 2524 |
| 609 | 20231026 | 090700 | 3382067900 | 151700 | 151500 | 152200 | 151300 | 2108 |
| 610 | 20231026 | 090600 | 3061832900 | 151400 | 151200 | 151800 | 151200 | 1028 |
| 611 | 20231026 | 090500 | 2906130000 | 151500 | 152200 | 152200 | 151300 | 1500 |
| 612 | 20231026 | 090400 | 2678589300 | 152400 | 151700 | 152400 | 151200 | 1851 |
| 613 | 20231026 | 090300 | 2397957700 | 151700 | 151300 | 152200 | 151300 | 1897 |
| 614 | 20231026 | 090200 | 2110195800 | 151300 | 151400 | 151500 | 150800 | 744 |
| 615 | 20231026 | 090100 | 1997685700 | 151400 | 150400 | 151500 | 150100 | 2963 |
| 616 | 20231026 | 090000 | 1550763900 | 150300 | 148000 | 150800 | 148000 | 10443 |