37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 3 | 20231026 | 193100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 4 | 20231026 | 193000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 5 | 20231026 | 192900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 6 | 20231026 | 192800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 7 | 20231026 | 192700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 8 | 20231026 | 192600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 9 | 20231026 | 192500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 10 | 20231026 | 192400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 11 | 20231026 | 192300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 12 | 20231026 | 192200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 13 | 20231026 | 192100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 14 | 20231026 | 192000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 15 | 20231026 | 191900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 16 | 20231026 | 191800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 17 | 20231026 | 191700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 18 | 20231026 | 191600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 19 | 20231026 | 191500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 20 | 20231026 | 191400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 21 | 20231026 | 191300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 22 | 20231026 | 191200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 23 | 20231026 | 191100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 24 | 20231026 | 191000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 25 | 20231026 | 190900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 26 | 20231026 | 190800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 27 | 20231026 | 190700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 28 | 20231026 | 190600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 29 | 20231026 | 190500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 30 | 20231026 | 190400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 31 | 20231026 | 190300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 32 | 20231026 | 190200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 33 | 20231026 | 190100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 34 | 20231026 | 190000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 35 | 20231026 | 185900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 36 | 20231026 | 185800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 37 | 20231026 | 185700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 38 | 20231026 | 185600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 39 | 20231026 | 185500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 40 | 20231026 | 185400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 41 | 20231026 | 185300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 42 | 20231026 | 185200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 43 | 20231026 | 185100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 44 | 20231026 | 185000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 45 | 20231026 | 184900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 46 | 20231026 | 184800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 47 | 20231026 | 184700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 48 | 20231026 | 184600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 49 | 20231026 | 184500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 50 | 20231026 | 184400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 51 | 20231026 | 184300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 52 | 20231026 | 184200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 53 | 20231026 | 184100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 54 | 20231026 | 184000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 55 | 20231026 | 183900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 56 | 20231026 | 183800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 57 | 20231026 | 183700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 58 | 20231026 | 183600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 59 | 20231026 | 183500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 60 | 20231026 | 183400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 61 | 20231026 | 183300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 62 | 20231026 | 183200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 63 | 20231026 | 183100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 64 | 20231026 | 183000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 65 | 20231026 | 182900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 66 | 20231026 | 182800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 67 | 20231026 | 182700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 68 | 20231026 | 182600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 69 | 20231026 | 182500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 70 | 20231026 | 182400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 71 | 20231026 | 182300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 72 | 20231026 | 182200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 73 | 20231026 | 182100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 74 | 20231026 | 182000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 75 | 20231026 | 181900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 76 | 20231026 | 181800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 77 | 20231026 | 181700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 78 | 20231026 | 181600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 79 | 20231026 | 181500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 80 | 20231026 | 181400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 81 | 20231026 | 181300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 82 | 20231026 | 181200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 83 | 20231026 | 181100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 84 | 20231026 | 181000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 85 | 20231026 | 180900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 86 | 20231026 | 180800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 87 | 20231026 | 180700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 88 | 20231026 | 180600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 89 | 20231026 | 180500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 90 | 20231026 | 180400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 91 | 20231026 | 180300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 92 | 20231026 | 180200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 93 | 20231026 | 180100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 94 | 20231026 | 180000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 95 | 20231026 | 175900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 96 | 20231026 | 175800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 97 | 20231026 | 175700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 98 | 20231026 | 175600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 99 | 20231026 | 175500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 100 | 20231026 | 175400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 101 | 20231026 | 175300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 102 | 20231026 | 175200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 103 | 20231026 | 175100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 104 | 20231026 | 175000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 105 | 20231026 | 174900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 106 | 20231026 | 174800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 107 | 20231026 | 174700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 108 | 20231026 | 174600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 109 | 20231026 | 174500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 110 | 20231026 | 174400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 111 | 20231026 | 174300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 112 | 20231026 | 174200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 113 | 20231026 | 174100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 114 | 20231026 | 174000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 115 | 20231026 | 173900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 116 | 20231026 | 173800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 117 | 20231026 | 173700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 118 | 20231026 | 173600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 119 | 20231026 | 173500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 120 | 20231026 | 173400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 121 | 20231026 | 173300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 122 | 20231026 | 173200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 123 | 20231026 | 173100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 124 | 20231026 | 173000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 125 | 20231026 | 172900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 126 | 20231026 | 172800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 127 | 20231026 | 172700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 128 | 20231026 | 172600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 129 | 20231026 | 172500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 130 | 20231026 | 172400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 131 | 20231026 | 172300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 132 | 20231026 | 172200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 133 | 20231026 | 172100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 134 | 20231026 | 172000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 135 | 20231026 | 171900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 136 | 20231026 | 171800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 137 | 20231026 | 171700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 138 | 20231026 | 171600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 139 | 20231026 | 171500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 140 | 20231026 | 171400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 141 | 20231026 | 171300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 142 | 20231026 | 171200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 143 | 20231026 | 171100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 144 | 20231026 | 171000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 145 | 20231026 | 170900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 146 | 20231026 | 170800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 147 | 20231026 | 170700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 148 | 20231026 | 170600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 149 | 20231026 | 170500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 150 | 20231026 | 170400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 151 | 20231026 | 170300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 152 | 20231026 | 170200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 153 | 20231026 | 170100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 154 | 20231026 | 170000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 155 | 20231026 | 165900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 156 | 20231026 | 165800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 157 | 20231026 | 165700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 158 | 20231026 | 165600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 159 | 20231026 | 165500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 160 | 20231026 | 165400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 161 | 20231026 | 165300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 162 | 20231026 | 165200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 163 | 20231026 | 165100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 164 | 20231026 | 165000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 165 | 20231026 | 164900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 166 | 20231026 | 164800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 167 | 20231026 | 164700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 168 | 20231026 | 164600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 169 | 20231026 | 164500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 170 | 20231026 | 164400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 171 | 20231026 | 164300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 172 | 20231026 | 164200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 173 | 20231026 | 164100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 174 | 20231026 | 164000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 175 | 20231026 | 163900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 176 | 20231026 | 163800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 177 | 20231026 | 163700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 178 | 20231026 | 163600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 179 | 20231026 | 163500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 180 | 20231026 | 163400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 181 | 20231026 | 163300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 182 | 20231026 | 163200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 183 | 20231026 | 163100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 184 | 20231026 | 163000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 185 | 20231026 | 162900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 186 | 20231026 | 162800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 187 | 20231026 | 162700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 188 | 20231026 | 162600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 189 | 20231026 | 162500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 190 | 20231026 | 162400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 191 | 20231026 | 162300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 192 | 20231026 | 162200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 193 | 20231026 | 162100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 194 | 20231026 | 162000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 195 | 20231026 | 161900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 196 | 20231026 | 161800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 197 | 20231026 | 161700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 198 | 20231026 | 161600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 199 | 20231026 | 161500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 200 | 20231026 | 161400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 201 | 20231026 | 161300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 202 | 20231026 | 161200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 203 | 20231026 | 161100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 204 | 20231026 | 161000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 205 | 20231026 | 160900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 206 | 20231026 | 160800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 207 | 20231026 | 160700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 208 | 20231026 | 160600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 209 | 20231026 | 160500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 210 | 20231026 | 160400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 211 | 20231026 | 160300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 212 | 20231026 | 160200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 213 | 20231026 | 160100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 214 | 20231026 | 160000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 215 | 20231026 | 155900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 216 | 20231026 | 155800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 217 | 20231026 | 155700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 218 | 20231026 | 155600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 219 | 20231026 | 155500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 220 | 20231026 | 155400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 221 | 20231026 | 155300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 222 | 20231026 | 155200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 223 | 20231026 | 155100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 224 | 20231026 | 155000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 225 | 20231026 | 154900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 226 | 20231026 | 154800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 227 | 20231026 | 154700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 228 | 20231026 | 154600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 229 | 20231026 | 154500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 230 | 20231026 | 154400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 231 | 20231026 | 154300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 232 | 20231026 | 154200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 233 | 20231026 | 154100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 234 | 20231026 | 154000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 235 | 20231026 | 153900 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 236 | 20231026 | 153800 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 237 | 20231026 | 153700 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 238 | 20231026 | 153600 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 239 | 20231026 | 153500 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 240 | 20231026 | 153400 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 241 | 20231026 | 153300 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 242 | 20231026 | 153200 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 243 | 20231026 | 153100 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 0 |
| 244 | 20231026 | 153000 | 87541070900 | 136100 | 136100 | 136100 | 136100 | 19245 |
| 245 | 20231026 | 152900 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 246 | 20231026 | 152800 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 247 | 20231026 | 152700 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 248 | 20231026 | 152600 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 249 | 20231026 | 152500 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 250 | 20231026 | 152400 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 251 | 20231026 | 152300 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 252 | 20231026 | 152200 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 253 | 20231026 | 152100 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 254 | 20231026 | 152000 | 84921826400 | 136100 | 136100 | 136100 | 136100 | 0 |
| 255 | 20231026 | 151900 | 84921826400 | 136100 | 136300 | 136300 | 136000 | 3956 |
| 256 | 20231026 | 151800 | 84383349600 | 136300 | 136500 | 136500 | 136200 | 2827 |
| 257 | 20231026 | 151700 | 83997995300 | 136400 | 136400 | 136500 | 136200 | 2939 |
| 258 | 20231026 | 151600 | 83597224200 | 136400 | 136400 | 136600 | 136400 | 1713 |
| 259 | 20231026 | 151500 | 83363468300 | 136500 | 136600 | 136700 | 136400 | 2511 |
| 260 | 20231026 | 151400 | 83020568300 | 136600 | 136700 | 136800 | 136500 | 1823 |
| 261 | 20231026 | 151300 | 82771441700 | 136800 | 136700 | 136800 | 136600 | 1487 |
| 262 | 20231026 | 151200 | 82568185100 | 136600 | 136600 | 136800 | 136500 | 2034 |
| 263 | 20231026 | 151100 | 82290343300 | 136600 | 136700 | 136800 | 136500 | 2655 |
| 264 | 20231026 | 151000 | 81927485200 | 136700 | 136800 | 136900 | 136500 | 1348 |
| 265 | 20231026 | 150900 | 81743136400 | 136500 | 136600 | 136800 | 136400 | 3273 |
| 266 | 20231026 | 150800 | 81296090500 | 136700 | 136500 | 136700 | 136500 | 1356 |
| 267 | 20231026 | 150700 | 81110932800 | 136500 | 136500 | 136600 | 136400 | 1462 |
| 268 | 20231026 | 150600 | 80911388100 | 136500 | 136400 | 136500 | 136300 | 1817 |
| 269 | 20231026 | 150500 | 80663572700 | 136300 | 136400 | 136600 | 136300 | 1628 |
| 270 | 20231026 | 150400 | 80441491200 | 136500 | 136600 | 136700 | 136400 | 2103 |
| 271 | 20231026 | 150300 | 80154405500 | 136700 | 136500 | 136800 | 136500 | 2954 |
| 272 | 20231026 | 150200 | 79750727000 | 136500 | 136500 | 136600 | 136500 | 1226 |
| 273 | 20231026 | 150100 | 79583369700 | 136500 | 136700 | 136800 | 136500 | 1186 |
| 274 | 20231026 | 150000 | 79421297700 | 136700 | 136800 | 136900 | 136600 | 1816 |
| 275 | 20231026 | 145900 | 79173057800 | 136900 | 137000 | 137100 | 136800 | 1294 |
| 276 | 20231026 | 145800 | 78995888000 | 137100 | 137100 | 137200 | 137000 | 1526 |
| 277 | 20231026 | 145700 | 78786738800 | 137000 | 137500 | 137500 | 137000 | 1683 |
| 278 | 20231026 | 145600 | 78555700200 | 137500 | 137300 | 137500 | 137300 | 1129 |
| 279 | 20231026 | 145500 | 78400570200 | 137300 | 137400 | 137500 | 137100 | 970 |
| 280 | 20231026 | 145400 | 78267415100 | 137500 | 137000 | 137600 | 136900 | 1933 |
| 281 | 20231026 | 145300 | 78002102300 | 136900 | 137400 | 137500 | 136900 | 1654 |
| 282 | 20231026 | 145200 | 77775242200 | 137400 | 136900 | 137500 | 136800 | 5353 |
| 283 | 20231026 | 145100 | 77041327900 | 136900 | 136800 | 137000 | 136800 | 2002 |
| 284 | 20231026 | 145000 | 76767280800 | 136800 | 136500 | 136900 | 136500 | 2436 |
| 285 | 20231026 | 144900 | 76434399700 | 136600 | 136600 | 136700 | 136400 | 1295 |
| 286 | 20231026 | 144800 | 76257587100 | 136600 | 136600 | 136600 | 136300 | 1323 |
| 287 | 20231026 | 144700 | 76077049900 | 136600 | 136200 | 136700 | 136100 | 3988 |
| 288 | 20231026 | 144600 | 75533059100 | 136200 | 136200 | 136500 | 136100 | 2089 |
| 289 | 20231026 | 144500 | 75248349200 | 136300 | 136500 | 136500 | 136200 | 2635 |
| 290 | 20231026 | 144400 | 74888947500 | 136600 | 136600 | 136800 | 136500 | 1268 |
| 291 | 20231026 | 144300 | 74715718500 | 136600 | 136700 | 136900 | 136600 | 1118 |
| 292 | 20231026 | 144200 | 74562838400 | 136700 | 136800 | 136900 | 136400 | 2832 |
| 293 | 20231026 | 144100 | 74176022600 | 136800 | 136700 | 137000 | 136500 | 1620 |
| 294 | 20231026 | 144000 | 73954405200 | 136800 | 137100 | 137200 | 136400 | 2342 |
| 295 | 20231026 | 143900 | 73634139400 | 137100 | 136900 | 137100 | 136800 | 2958 |
| 296 | 20231026 | 143800 | 73228987500 | 136900 | 136900 | 137000 | 136900 | 910 |
| 297 | 20231026 | 143700 | 73104363700 | 136900 | 136700 | 137200 | 136700 | 3897 |
| 298 | 20231026 | 143600 | 72570496000 | 136700 | 136500 | 137000 | 136400 | 3317 |
| 299 | 20231026 | 143500 | 72117082800 | 136500 | 136800 | 136900 | 136300 | 2213 |
| 300 | 20231026 | 143400 | 71814555800 | 136900 | 136900 | 137000 | 136200 | 3105 |
| 301 | 20231026 | 143300 | 71390034200 | 136800 | 136000 | 136900 | 135600 | 6713 |
| 302 | 20231026 | 143200 | 70474264200 | 136100 | 136100 | 136300 | 135900 | 4880 |
| 303 | 20231026 | 143100 | 69810437000 | 136100 | 136300 | 136400 | 136000 | 2538 |
| 304 | 20231026 | 143000 | 69464864100 | 136300 | 136500 | 136600 | 136100 | 2012 |
| 305 | 20231026 | 142900 | 69190730900 | 136500 | 136300 | 136500 | 136300 | 2008 |
| 306 | 20231026 | 142800 | 68916853100 | 136300 | 136700 | 136800 | 136300 | 2031 |
| 307 | 20231026 | 142700 | 68639732100 | 136700 | 136600 | 136800 | 136300 | 3594 |
| 308 | 20231026 | 142600 | 68149090300 | 136600 | 136700 | 136800 | 136500 | 3001 |
| 309 | 20231026 | 142500 | 67739010800 | 136800 | 136600 | 137100 | 136500 | 3958 |
| 310 | 20231026 | 142400 | 67197868200 | 136600 | 136900 | 137000 | 136600 | 2836 |
| 311 | 20231026 | 142300 | 66809953400 | 136900 | 137000 | 137100 | 136800 | 1973 |
| 312 | 20231026 | 142200 | 66539743100 | 137000 | 137200 | 137300 | 136900 | 3068 |
| 313 | 20231026 | 142100 | 66119351900 | 137300 | 137400 | 137600 | 137100 | 3035 |
| 314 | 20231026 | 142000 | 65702580700 | 137300 | 137300 | 137400 | 137000 | 3501 |
| 315 | 20231026 | 141900 | 65222379200 | 137400 | 137800 | 137800 | 137300 | 1908 |
| 316 | 20231026 | 141800 | 64960041300 | 137800 | 137500 | 137800 | 137400 | 1771 |
| 317 | 20231026 | 141700 | 64716424000 | 137500 | 137600 | 137900 | 137400 | 1801 |
| 318 | 20231026 | 141600 | 64468663500 | 137600 | 137600 | 137900 | 137400 | 1868 |
| 319 | 20231026 | 141500 | 64211618000 | 137600 | 137800 | 137900 | 137500 | 3372 |
| 320 | 20231026 | 141400 | 63747217100 | 137800 | 138100 | 138200 | 137800 | 5580 |
| 321 | 20231026 | 141300 | 62977095800 | 138200 | 138400 | 138400 | 138100 | 2023 |
| 322 | 20231026 | 141200 | 62697461800 | 138400 | 138400 | 138500 | 138300 | 1614 |
| 323 | 20231026 | 141100 | 62474125900 | 138500 | 138400 | 138600 | 138300 | 1784 |
| 324 | 20231026 | 141000 | 62227098200 | 138400 | 138500 | 138600 | 138300 | 2960 |
| 325 | 20231026 | 140900 | 61817372800 | 138500 | 138500 | 138600 | 138500 | 1271 |
| 326 | 20231026 | 140800 | 61641338400 | 138600 | 138600 | 138700 | 138500 | 1048 |
| 327 | 20231026 | 140700 | 61496065300 | 138700 | 138800 | 138900 | 138600 | 1495 |
| 328 | 20231026 | 140600 | 61288688200 | 138800 | 138700 | 138900 | 138600 | 1167 |
| 329 | 20231026 | 140500 | 61126839400 | 138700 | 138700 | 138800 | 138500 | 1558 |
| 330 | 20231026 | 140400 | 60910866700 | 138700 | 138900 | 138900 | 138600 | 993 |
| 331 | 20231026 | 140300 | 60773125800 | 139000 | 138800 | 139300 | 138700 | 3001 |
| 332 | 20231026 | 140200 | 60356034900 | 138800 | 138800 | 138900 | 138700 | 2480 |
| 333 | 20231026 | 140100 | 60011857400 | 138900 | 139000 | 139000 | 138700 | 804 |
| 334 | 20231026 | 140000 | 59900229000 | 139000 | 138600 | 139000 | 138500 | 2364 |
| 335 | 20231026 | 135900 | 59572227000 | 138600 | 138700 | 138900 | 138500 | 3377 |
| 336 | 20231026 | 135800 | 59104183600 | 138700 | 138900 | 138900 | 138700 | 1717 |
| 337 | 20231026 | 135700 | 58865814500 | 138900 | 138800 | 138900 | 138700 | 802 |
| 338 | 20231026 | 135600 | 58754477600 | 138900 | 139000 | 139000 | 138800 | 847 |
| 339 | 20231026 | 135500 | 58636797800 | 138800 | 138800 | 139000 | 138800 | 1917 |
| 340 | 20231026 | 135400 | 58370424100 | 138900 | 138700 | 139200 | 138700 | 3358 |
| 341 | 20231026 | 135300 | 57903860500 | 138700 | 138700 | 138800 | 138600 | 900 |
| 342 | 20231026 | 135200 | 57779047700 | 138800 | 138800 | 138900 | 138700 | 1303 |
| 343 | 20231026 | 135100 | 57598222900 | 138800 | 139000 | 139000 | 138700 | 744 |
| 344 | 20231026 | 135000 | 57494959100 | 139000 | 138600 | 139000 | 138500 | 1869 |
| 345 | 20231026 | 134900 | 57235769000 | 138600 | 138800 | 138900 | 138500 | 1762 |
| 346 | 20231026 | 134800 | 56991459800 | 138800 | 139000 | 139100 | 138700 | 984 |
| 347 | 20231026 | 134700 | 56854821900 | 138900 | 138600 | 139100 | 138600 | 3477 |
| 348 | 20231026 | 134600 | 56372134100 | 138600 | 138900 | 138900 | 138500 | 4269 |
| 349 | 20231026 | 134500 | 55779944800 | 138900 | 139100 | 139100 | 138800 | 2144 |
| 350 | 20231026 | 134400 | 55482113000 | 139000 | 139000 | 139200 | 139000 | 1476 |
| 351 | 20231026 | 134300 | 55276837800 | 139000 | 139000 | 139100 | 138800 | 4971 |
| 352 | 20231026 | 134200 | 54586005300 | 139000 | 139300 | 139300 | 139000 | 3220 |
| 353 | 20231026 | 134100 | 54137967000 | 139300 | 139400 | 139500 | 139300 | 1563 |
| 354 | 20231026 | 134000 | 53920185700 | 139400 | 139500 | 139600 | 139400 | 575 |
| 355 | 20231026 | 133900 | 53839990300 | 139500 | 139500 | 139600 | 139400 | 1222 |
| 356 | 20231026 | 133800 | 53669558700 | 139400 | 139400 | 139600 | 139300 | 1091 |
| 357 | 20231026 | 133700 | 53517414100 | 139400 | 139500 | 139600 | 139300 | 1446 |
| 358 | 20231026 | 133600 | 53315742800 | 139700 | 139600 | 139700 | 139500 | 580 |
| 359 | 20231026 | 133500 | 53234787000 | 139600 | 139700 | 139700 | 139500 | 678 |
| 360 | 20231026 | 133400 | 53140124700 | 139700 | 139800 | 139800 | 139700 | 458 |
| 361 | 20231026 | 133300 | 53076134800 | 139700 | 139800 | 140000 | 139700 | 982 |
| 362 | 20231026 | 133200 | 52938844000 | 139900 | 139800 | 139900 | 139800 | 414 |
| 363 | 20231026 | 133100 | 52880947000 | 140000 | 140000 | 140000 | 139700 | 708 |
| 364 | 20231026 | 133000 | 52781933100 | 140000 | 139600 | 140000 | 139600 | 1556 |
| 365 | 20231026 | 132900 | 52564460800 | 139600 | 139600 | 139700 | 139600 | 639 |
| 366 | 20231026 | 132800 | 52475251400 | 139700 | 139800 | 139800 | 139600 | 2534 |
| 367 | 20231026 | 132700 | 52121292300 | 139800 | 140000 | 140000 | 139800 | 2082 |
| 368 | 20231026 | 132600 | 51830114600 | 140000 | 140100 | 140100 | 140000 | 695 |
| 369 | 20231026 | 132500 | 51732802000 | 140100 | 139900 | 140100 | 139900 | 327 |
| 370 | 20231026 | 132400 | 51687017900 | 140000 | 140000 | 140100 | 139900 | 251 |
| 371 | 20231026 | 132300 | 51651880100 | 140100 | 140200 | 140200 | 140000 | 615 |
| 372 | 20231026 | 132200 | 51565701400 | 140200 | 140300 | 140300 | 140100 | 374 |
| 373 | 20231026 | 132100 | 51513270200 | 140300 | 140300 | 140300 | 140200 | 326 |
| 374 | 20231026 | 132000 | 51467555400 | 140300 | 140200 | 140400 | 140000 | 1646 |
| 375 | 20231026 | 131900 | 51236926400 | 140200 | 140200 | 140300 | 140200 | 429 |
| 376 | 20231026 | 131800 | 51176778100 | 140200 | 140300 | 140400 | 140200 | 663 |
| 377 | 20231026 | 131700 | 51083780000 | 140400 | 140300 | 140400 | 140200 | 140 |
| 378 | 20231026 | 131600 | 51064142900 | 140300 | 140300 | 140400 | 140000 | 1180 |
| 379 | 20231026 | 131500 | 50898721400 | 140200 | 140400 | 140400 | 140100 | 466 |
| 380 | 20231026 | 131400 | 50833405900 | 140200 | 140100 | 140400 | 140100 | 351 |
| 381 | 20231026 | 131300 | 50784171800 | 140100 | 140000 | 140200 | 140000 | 1114 |
| 382 | 20231026 | 131200 | 50628097400 | 140000 | 140200 | 140200 | 140000 | 2933 |
| 383 | 20231026 | 131100 | 50217282100 | 140200 | 140600 | 140600 | 140100 | 437 |
| 384 | 20231026 | 131000 | 50155959300 | 140600 | 140000 | 140600 | 140000 | 848 |
| 385 | 20231026 | 130900 | 50036857900 | 140100 | 140300 | 140700 | 140000 | 5929 |
| 386 | 20231026 | 130800 | 49205561700 | 140300 | 140500 | 140500 | 140300 | 836 |
| 387 | 20231026 | 130700 | 49088235300 | 140500 | 140500 | 140600 | 140500 | 535 |
| 388 | 20231026 | 130600 | 49013063600 | 140500 | 140500 | 140600 | 140500 | 440 |
| 389 | 20231026 | 130500 | 48951237400 | 140500 | 140600 | 140700 | 140500 | 441 |
| 390 | 20231026 | 130400 | 48889240300 | 140700 | 140800 | 140900 | 140600 | 901 |
| 391 | 20231026 | 130300 | 48762454800 | 140800 | 140900 | 140900 | 140800 | 136 |
| 392 | 20231026 | 130200 | 48743304200 | 140900 | 141000 | 141000 | 140800 | 490 |
| 393 | 20231026 | 130100 | 48674277300 | 141000 | 140900 | 141000 | 140800 | 353 |
| 394 | 20231026 | 130000 | 48624522400 | 140900 | 140700 | 141000 | 140700 | 668 |
| 395 | 20231026 | 125900 | 48530485000 | 140600 | 140700 | 140700 | 140600 | 106 |
| 396 | 20231026 | 125800 | 48515578800 | 140600 | 140700 | 140800 | 140600 | 300 |
| 397 | 20231026 | 125700 | 48473375200 | 140700 | 140800 | 140800 | 140700 | 589 |
| 398 | 20231026 | 125600 | 48390490900 | 140900 | 140800 | 140900 | 140700 | 297 |
| 399 | 20231026 | 125500 | 48348670000 | 140800 | 140700 | 140900 | 140700 | 134 |
| 400 | 20231026 | 125400 | 48329801200 | 140800 | 140900 | 141100 | 140800 | 954 |
| 401 | 20231026 | 125300 | 48195315000 | 140900 | 140600 | 140900 | 140600 | 1074 |
| 402 | 20231026 | 125200 | 48044133100 | 140700 | 140600 | 140700 | 140500 | 227 |
| 403 | 20231026 | 125100 | 48012226000 | 140600 | 140500 | 140700 | 140300 | 447 |
| 404 | 20231026 | 125000 | 47949434500 | 140400 | 140400 | 140600 | 140300 | 640 |
| 405 | 20231026 | 124900 | 47859534200 | 140300 | 140400 | 140500 | 140300 | 710 |
| 406 | 20231026 | 124800 | 47759884400 | 140400 | 140300 | 140400 | 140300 | 316 |
| 407 | 20231026 | 124700 | 47715533400 | 140400 | 140600 | 140600 | 140400 | 567 |
| 408 | 20231026 | 124600 | 47635901200 | 140600 | 140600 | 140600 | 140500 | 31 |
| 409 | 20231026 | 124500 | 47631545100 | 140600 | 140500 | 140700 | 140500 | 502 |
| 410 | 20231026 | 124400 | 47560995800 | 140500 | 140400 | 140500 | 140400 | 537 |
| 411 | 20231026 | 124300 | 47485593100 | 140500 | 140500 | 140500 | 140400 | 468 |
| 412 | 20231026 | 124200 | 47419850900 | 140500 | 140500 | 140500 | 140400 | 323 |
| 413 | 20231026 | 124100 | 47374495500 | 140500 | 140500 | 140600 | 140400 | 828 |
| 414 | 20231026 | 124000 | 47258187300 | 140500 | 140600 | 140700 | 140500 | 356 |
| 415 | 20231026 | 123900 | 47208157400 | 140600 | 140800 | 140800 | 140600 | 370 |
| 416 | 20231026 | 123800 | 47156111600 | 140800 | 140900 | 140900 | 140700 | 495 |
| 417 | 20231026 | 123700 | 47086397700 | 140900 | 141100 | 141200 | 140800 | 401 |
| 418 | 20231026 | 123600 | 47029884200 | 141200 | 140500 | 141200 | 140500 | 5895 |
| 419 | 20231026 | 123500 | 46200035100 | 140500 | 140500 | 140600 | 140500 | 169 |
| 420 | 20231026 | 123400 | 46176287100 | 140500 | 140600 | 140700 | 140500 | 671 |
| 421 | 20231026 | 123300 | 46081975900 | 140700 | 140200 | 140700 | 140200 | 1334 |
| 422 | 20231026 | 123200 | 45894679700 | 140300 | 140400 | 140500 | 140300 | 720 |
| 423 | 20231026 | 123100 | 45793650500 | 140500 | 140500 | 140500 | 140400 | 454 |
| 424 | 20231026 | 123000 | 45729886800 | 140500 | 140400 | 140700 | 140300 | 327 |
| 425 | 20231026 | 122900 | 45683981600 | 140300 | 140700 | 140700 | 140300 | 1372 |
| 426 | 20231026 | 122800 | 45491177800 | 140700 | 140700 | 140800 | 140600 | 383 |
| 427 | 20231026 | 122700 | 45437291800 | 140700 | 140700 | 140700 | 140600 | 357 |
| 428 | 20231026 | 122600 | 45387064700 | 140700 | 140600 | 140700 | 140500 | 792 |
| 429 | 20231026 | 122500 | 45275675900 | 140600 | 140600 | 140600 | 140500 | 190 |
| 430 | 20231026 | 122400 | 45248973000 | 140500 | 140300 | 140600 | 140300 | 950 |
| 431 | 20231026 | 122300 | 45115522600 | 140400 | 140300 | 140400 | 140300 | 928 |
| 432 | 20231026 | 122200 | 44985234800 | 140300 | 140500 | 140500 | 140300 | 320 |
| 433 | 20231026 | 122100 | 44940315600 | 140400 | 140500 | 140600 | 140400 | 990 |
| 434 | 20231026 | 122000 | 44801242800 | 140500 | 140500 | 140500 | 140400 | 189 |
| 435 | 20231026 | 121900 | 44774704400 | 140400 | 140100 | 140500 | 140100 | 1115 |
| 436 | 20231026 | 121800 | 44618337100 | 140100 | 140200 | 140300 | 140100 | 998 |
| 437 | 20231026 | 121700 | 44478469500 | 140200 | 140200 | 140300 | 140200 | 748 |
| 438 | 20231026 | 121600 | 44373584200 | 140200 | 140300 | 140400 | 140100 | 1338 |
| 439 | 20231026 | 121500 | 44185871300 | 140300 | 140300 | 140400 | 140300 | 197 |
| 440 | 20231026 | 121400 | 44158231900 | 140300 | 140300 | 140400 | 140300 | 850 |
| 441 | 20231026 | 121300 | 44038974600 | 140300 | 140500 | 140500 | 140300 | 713 |
| 442 | 20231026 | 121200 | 43938874300 | 140400 | 140500 | 140500 | 140400 | 554 |
| 443 | 20231026 | 121100 | 43861054000 | 140500 | 140700 | 140800 | 140500 | 588 |
| 444 | 20231026 | 121000 | 43778367700 | 140800 | 140900 | 141000 | 140700 | 357 |
| 445 | 20231026 | 120900 | 43728097000 | 141000 | 140800 | 141000 | 140800 | 277 |
| 446 | 20231026 | 120800 | 43689084100 | 140700 | 140800 | 140800 | 140600 | 539 |
| 447 | 20231026 | 120700 | 43613248200 | 140800 | 140800 | 140800 | 140700 | 310 |
| 448 | 20231026 | 120600 | 43569611800 | 140800 | 141100 | 141100 | 140600 | 370 |
| 449 | 20231026 | 120500 | 43517469300 | 141100 | 140800 | 141200 | 140800 | 439 |
| 450 | 20231026 | 120400 | 43455569200 | 140800 | 140900 | 141000 | 140500 | 676 |
| 451 | 20231026 | 120300 | 43360459700 | 140800 | 141200 | 141200 | 140500 | 1035 |
| 452 | 20231026 | 120200 | 43214870600 | 141200 | 141000 | 141200 | 140600 | 2594 |
| 453 | 20231026 | 120100 | 42849369200 | 141100 | 141000 | 141100 | 141000 | 375 |
| 454 | 20231026 | 120000 | 42796491600 | 141000 | 141200 | 141200 | 141000 | 424 |
| 455 | 20231026 | 115900 | 42736664000 | 141200 | 141300 | 141300 | 141000 | 2009 |
| 456 | 20231026 | 115800 | 42453181200 | 141200 | 141300 | 141300 | 141200 | 383 |
| 457 | 20231026 | 115700 | 42399093100 | 141300 | 141500 | 141500 | 141300 | 830 |
| 458 | 20231026 | 115600 | 42281771400 | 141500 | 141500 | 141600 | 141400 | 384 |
| 459 | 20231026 | 115500 | 42227441500 | 141500 | 141400 | 141500 | 141400 | 103 |
| 460 | 20231026 | 115400 | 42212871300 | 141400 | 141400 | 141500 | 141400 | 173 |
| 461 | 20231026 | 115300 | 42188399700 | 141400 | 141500 | 141600 | 141400 | 755 |
| 462 | 20231026 | 115200 | 42081599200 | 141600 | 141900 | 141900 | 141500 | 519 |
| 463 | 20231026 | 115100 | 42008042300 | 141900 | 141500 | 141900 | 141400 | 416 |
| 464 | 20231026 | 115000 | 41949149200 | 141400 | 141800 | 141900 | 141400 | 625 |
| 465 | 20231026 | 114900 | 41860598600 | 141800 | 141900 | 142000 | 141800 | 421 |
| 466 | 20231026 | 114800 | 41800850400 | 141900 | 141700 | 141900 | 141700 | 547 |
| 467 | 20231026 | 114700 | 41723268300 | 141700 | 141700 | 141800 | 141700 | 145 |
| 468 | 20231026 | 114600 | 41702721000 | 141800 | 141400 | 141800 | 141400 | 787 |
| 469 | 20231026 | 114500 | 41591239800 | 141400 | 141700 | 141700 | 141400 | 561 |
| 470 | 20231026 | 114400 | 41511832900 | 141600 | 141500 | 141700 | 141500 | 384 |
| 471 | 20231026 | 114300 | 41457464900 | 141500 | 141900 | 142000 | 141500 | 279 |
| 472 | 20231026 | 114200 | 41417893900 | 141900 | 142000 | 142000 | 141900 | 205 |
| 473 | 20231026 | 114100 | 41388789400 | 142000 | 141700 | 142000 | 141700 | 1281 |
| 474 | 20231026 | 114000 | 41207069600 | 141700 | 141500 | 141700 | 141500 | 428 |
| 475 | 20231026 | 113900 | 41146487100 | 141500 | 141300 | 141500 | 141300 | 1204 |
| 476 | 20231026 | 113800 | 40976231300 | 141300 | 141400 | 141400 | 141300 | 357 |
| 477 | 20231026 | 113700 | 40925777900 | 141400 | 141400 | 141400 | 141300 | 693 |
| 478 | 20231026 | 113600 | 40827801100 | 141500 | 141600 | 141600 | 141400 | 570 |
| 479 | 20231026 | 113500 | 40747172100 | 141600 | 141600 | 141700 | 141600 | 218 |
| 480 | 20231026 | 113400 | 40716302900 | 141600 | 141700 | 141700 | 141600 | 250 |
| 481 | 20231026 | 113300 | 40680902500 | 141600 | 141700 | 141700 | 141600 | 222 |
| 482 | 20231026 | 113200 | 40649458200 | 141700 | 142000 | 142000 | 141600 | 565 |
| 483 | 20231026 | 113100 | 40569347000 | 142000 | 141700 | 142000 | 141400 | 5516 |
| 484 | 20231026 | 113000 | 39786987900 | 141700 | 141600 | 141800 | 141400 | 3350 |
| 485 | 20231026 | 112900 | 39312209000 | 141600 | 141400 | 141600 | 141400 | 562 |
| 486 | 20231026 | 112800 | 39232710100 | 141400 | 141500 | 141600 | 141200 | 969 |
| 487 | 20231026 | 112700 | 39095762200 | 141500 | 141600 | 141700 | 141400 | 290 |
| 488 | 20231026 | 112600 | 39054705800 | 141700 | 141700 | 141700 | 141500 | 332 |
| 489 | 20231026 | 112500 | 39007682200 | 141700 | 141700 | 141700 | 141600 | 240 |
| 490 | 20231026 | 112400 | 38973685400 | 141700 | 141500 | 141700 | 141300 | 1451 |
| 491 | 20231026 | 112300 | 38768430700 | 141400 | 141500 | 141700 | 141400 | 330 |
| 492 | 20231026 | 112200 | 38721732000 | 141600 | 141200 | 141700 | 141200 | 993 |
| 493 | 20231026 | 112100 | 38581326400 | 141200 | 141600 | 141600 | 141100 | 944 |
| 494 | 20231026 | 112000 | 38447916900 | 141500 | 141500 | 141600 | 141400 | 663 |
| 495 | 20231026 | 111900 | 38354113400 | 141500 | 141500 | 141700 | 141400 | 448 |
| 496 | 20231026 | 111800 | 38290709800 | 141600 | 141400 | 141600 | 141400 | 447 |
| 497 | 20231026 | 111700 | 38227473400 | 141400 | 141600 | 141600 | 141400 | 156 |
| 498 | 20231026 | 111600 | 38205411000 | 141400 | 141800 | 141800 | 141400 | 603 |
| 499 | 20231026 | 111500 | 38120045100 | 141800 | 141400 | 141800 | 141400 | 605 |
| 500 | 20231026 | 111400 | 38034369400 | 141500 | 141800 | 141800 | 141400 | 560 |
| 501 | 20231026 | 111300 | 37955073600 | 141800 | 141500 | 141800 | 141400 | 773 |
| 502 | 20231026 | 111200 | 37845629600 | 141600 | 141700 | 141700 | 141500 | 300 |
| 503 | 20231026 | 111100 | 37803144900 | 141700 | 141700 | 141800 | 141600 | 355 |
| 504 | 20231026 | 111000 | 37752831000 | 141700 | 141600 | 141800 | 141400 | 319 |
| 505 | 20231026 | 110900 | 37707654500 | 141600 | 141700 | 141800 | 141400 | 2768 |
| 506 | 20231026 | 110800 | 37315884300 | 141800 | 142000 | 142000 | 141700 | 3960 |
| 507 | 20231026 | 110700 | 36754082100 | 142000 | 141900 | 142000 | 141800 | 678 |
| 508 | 20231026 | 110600 | 36657857000 | 141900 | 142000 | 142200 | 141900 | 579 |
| 509 | 20231026 | 110500 | 36575626000 | 141900 | 141900 | 142200 | 141900 | 843 |
| 510 | 20231026 | 110400 | 36455923600 | 141900 | 142400 | 142400 | 141900 | 1333 |
| 511 | 20231026 | 110300 | 36266513900 | 142400 | 142500 | 142600 | 142400 | 538 |
| 512 | 20231026 | 110200 | 36189839100 | 142500 | 142900 | 142900 | 142500 | 519 |
| 513 | 20231026 | 110100 | 36115794100 | 142900 | 142800 | 142900 | 142700 | 912 |
| 514 | 20231026 | 110000 | 35985546900 | 142800 | 142600 | 142800 | 142500 | 1019 |
| 515 | 20231026 | 105900 | 35840199100 | 142600 | 142600 | 142600 | 142500 | 388 |
| 516 | 20231026 | 105800 | 35784888800 | 142600 | 142700 | 142800 | 142500 | 381 |
| 517 | 20231026 | 105700 | 35730529800 | 142700 | 142500 | 142800 | 142400 | 1175 |
| 518 | 20231026 | 105600 | 35562985300 | 142500 | 142500 | 142500 | 142400 | 208 |
| 519 | 20231026 | 105500 | 35533348400 | 142500 | 142500 | 142600 | 142500 | 926 |
| 520 | 20231026 | 105400 | 35401383300 | 142600 | 142600 | 142600 | 142500 | 248 |
| 521 | 20231026 | 105300 | 35366024900 | 142600 | 142400 | 142600 | 142300 | 430 |
| 522 | 20231026 | 105200 | 35304753000 | 142400 | 142500 | 142600 | 142300 | 916 |
| 523 | 20231026 | 105100 | 35174301800 | 142500 | 142400 | 142600 | 142400 | 277 |
| 524 | 20231026 | 105000 | 35134835800 | 142500 | 142600 | 142600 | 142400 | 170 |
| 525 | 20231026 | 104900 | 35110608000 | 142600 | 142500 | 142600 | 142300 | 180 |
| 526 | 20231026 | 104800 | 35084953300 | 142300 | 142200 | 142500 | 142200 | 705 |
| 527 | 20231026 | 104700 | 34984639000 | 142200 | 142600 | 142600 | 142200 | 1589 |
| 528 | 20231026 | 104600 | 34758355800 | 142700 | 142800 | 142800 | 142500 | 1079 |
| 529 | 20231026 | 104500 | 34604464000 | 142800 | 142900 | 143000 | 142800 | 1333 |
| 530 | 20231026 | 104400 | 34413967000 | 142900 | 142600 | 143000 | 142600 | 1570 |
| 531 | 20231026 | 104300 | 34189771400 | 142600 | 142800 | 142800 | 142600 | 341 |
| 532 | 20231026 | 104200 | 34141106500 | 142700 | 142900 | 143000 | 142700 | 611 |
| 533 | 20231026 | 104100 | 34053811300 | 142900 | 142800 | 142900 | 142700 | 362 |
| 534 | 20231026 | 104000 | 34002114300 | 142800 | 142500 | 142800 | 142500 | 404 |
| 535 | 20231026 | 103900 | 33944505900 | 142500 | 143000 | 143000 | 142500 | 2112 |
| 536 | 20231026 | 103800 | 33642837200 | 142900 | 142900 | 143000 | 142800 | 195 |
| 537 | 20231026 | 103700 | 33614969500 | 142900 | 142800 | 142900 | 142700 | 685 |
| 538 | 20231026 | 103600 | 33517136800 | 142800 | 142800 | 143100 | 142700 | 7440 |
| 539 | 20231026 | 103500 | 32453782600 | 142800 | 142500 | 142800 | 142400 | 616 |
| 540 | 20231026 | 103400 | 32365946000 | 142500 | 142400 | 142800 | 142400 | 1255 |
| 541 | 20231026 | 103300 | 32187060800 | 142400 | 142300 | 142500 | 142100 | 1046 |
| 542 | 20231026 | 103200 | 32038168600 | 142300 | 141900 | 142500 | 141900 | 2029 |
| 543 | 20231026 | 103100 | 31749606900 | 142000 | 141900 | 142000 | 141900 | 225 |
| 544 | 20231026 | 103000 | 31717665700 | 142000 | 142000 | 142100 | 141700 | 793 |
| 545 | 20231026 | 102900 | 31605159200 | 142000 | 142300 | 142300 | 142000 | 661 |
| 546 | 20231026 | 102800 | 31511221200 | 142400 | 142000 | 142500 | 142000 | 1733 |
| 547 | 20231026 | 102700 | 31264832400 | 141900 | 141900 | 142000 | 141800 | 1593 |
| 548 | 20231026 | 102600 | 31038887200 | 141800 | 142300 | 142300 | 141800 | 646 |
| 549 | 20231026 | 102500 | 30947112800 | 142300 | 142700 | 142700 | 142000 | 1156 |
| 550 | 20231026 | 102400 | 30782588700 | 142700 | 142900 | 142900 | 142400 | 1318 |
| 551 | 20231026 | 102300 | 30594613000 | 142900 | 142700 | 143000 | 142600 | 2461 |
| 552 | 20231026 | 102200 | 30243136800 | 142700 | 142900 | 142900 | 142300 | 1582 |
| 553 | 20231026 | 102100 | 30017445500 | 142800 | 142800 | 142900 | 142700 | 3410 |
| 554 | 20231026 | 102000 | 29530453300 | 142700 | 142300 | 142800 | 142300 | 3187 |
| 555 | 20231026 | 101900 | 29076207500 | 142400 | 142400 | 142400 | 142100 | 1349 |
| 556 | 20231026 | 101800 | 28884320000 | 142400 | 141900 | 142400 | 141900 | 1710 |
| 557 | 20231026 | 101700 | 28641003900 | 141900 | 141800 | 142000 | 141700 | 522 |
| 558 | 20231026 | 101600 | 28566963300 | 141800 | 142000 | 142000 | 141700 | 979 |
| 559 | 20231026 | 101500 | 28428122100 | 142000 | 141800 | 142000 | 141500 | 818 |
| 560 | 20231026 | 101400 | 28312182200 | 141800 | 141400 | 141900 | 141300 | 806 |
| 561 | 20231026 | 101300 | 28198118300 | 141400 | 141500 | 141900 | 141300 | 2594 |
| 562 | 20231026 | 101200 | 27831027300 | 141600 | 141400 | 141800 | 141300 | 1104 |
| 563 | 20231026 | 101100 | 27674764700 | 141400 | 141700 | 141700 | 141300 | 1398 |
| 564 | 20231026 | 101000 | 27477004900 | 141700 | 141800 | 141800 | 141600 | 837 |
| 565 | 20231026 | 100900 | 27358411300 | 141800 | 142000 | 142200 | 141700 | 690 |
| 566 | 20231026 | 100800 | 27260475800 | 142000 | 142100 | 142100 | 141900 | 735 |
| 567 | 20231026 | 100700 | 27156105200 | 142000 | 141700 | 142300 | 141700 | 1214 |
| 568 | 20231026 | 100600 | 26983695600 | 141700 | 141700 | 141800 | 141700 | 555 |
| 569 | 20231026 | 100500 | 26905028200 | 141800 | 141700 | 141800 | 141700 | 376 |
| 570 | 20231026 | 100400 | 26851724900 | 141800 | 142000 | 142000 | 141800 | 760 |
| 571 | 20231026 | 100300 | 26743843600 | 142000 | 141700 | 142000 | 141700 | 613 |
| 572 | 20231026 | 100200 | 26656875300 | 141700 | 142200 | 142500 | 141700 | 3499 |
| 573 | 20231026 | 100100 | 26158898100 | 142200 | 141400 | 142200 | 141200 | 3500 |
| 574 | 20231026 | 100000 | 25662598900 | 141400 | 141400 | 141500 | 141200 | 286 |
| 575 | 20231026 | 095900 | 25622183600 | 141500 | 141000 | 141500 | 140800 | 770 |
| 576 | 20231026 | 095800 | 25513495600 | 141200 | 141300 | 141300 | 140600 | 2882 |
| 577 | 20231026 | 095700 | 25107411700 | 141200 | 141500 | 141600 | 141200 | 709 |
| 578 | 20231026 | 095600 | 25007164200 | 141500 | 141600 | 141600 | 141400 | 500 |
| 579 | 20231026 | 095500 | 24936426200 | 141600 | 141800 | 141800 | 141200 | 1910 |
| 580 | 20231026 | 095400 | 24666055900 | 141800 | 141300 | 141800 | 141300 | 1549 |
| 581 | 20231026 | 095300 | 24446846700 | 141400 | 141200 | 141500 | 141100 | 701 |
| 582 | 20231026 | 095200 | 24347788400 | 141200 | 141000 | 141200 | 140700 | 835 |
| 583 | 20231026 | 095100 | 24230118700 | 141000 | 141400 | 141500 | 141000 | 904 |
| 584 | 20231026 | 095000 | 24102433500 | 141400 | 141200 | 141500 | 141100 | 1623 |
| 585 | 20231026 | 094900 | 23873083400 | 141200 | 141100 | 141400 | 141000 | 1539 |
| 586 | 20231026 | 094800 | 23655782500 | 141100 | 140900 | 141100 | 140800 | 823 |
| 587 | 20231026 | 094700 | 23539754200 | 140900 | 140600 | 140900 | 140600 | 644 |
| 588 | 20231026 | 094600 | 23449080400 | 140700 | 140600 | 140900 | 140400 | 1274 |
| 589 | 20231026 | 094500 | 23270022100 | 140600 | 140700 | 141100 | 140400 | 2210 |
| 590 | 20231026 | 094400 | 22959228700 | 140700 | 141100 | 141100 | 140700 | 721 |
| 591 | 20231026 | 094300 | 22857672300 | 141100 | 140700 | 141100 | 140600 | 780 |
| 592 | 20231026 | 094200 | 22747824500 | 140800 | 140900 | 141200 | 140700 | 835 |
| 593 | 20231026 | 094100 | 22630125700 | 140900 | 141000 | 141200 | 140900 | 1261 |
| 594 | 20231026 | 094000 | 22452216200 | 141000 | 140500 | 141100 | 140300 | 1373 |
| 595 | 20231026 | 093900 | 22258885900 | 140600 | 141000 | 141100 | 140600 | 1153 |
| 596 | 20231026 | 093800 | 22096394600 | 140900 | 140300 | 141000 | 140000 | 1103 |
| 597 | 20231026 | 093700 | 21941205900 | 140200 | 139800 | 140500 | 139700 | 3293 |
| 598 | 20231026 | 093600 | 21479869700 | 139800 | 139800 | 139900 | 139700 | 2136 |
| 599 | 20231026 | 093500 | 21181321300 | 139800 | 139700 | 139900 | 139600 | 1429 |
| 600 | 20231026 | 093400 | 20981647200 | 139700 | 140100 | 140200 | 139600 | 4547 |
| 601 | 20231026 | 093300 | 20345071600 | 140100 | 140300 | 140300 | 140100 | 2890 |
| 602 | 20231026 | 093200 | 19940036700 | 140300 | 140400 | 140500 | 140200 | 1877 |
| 603 | 20231026 | 093100 | 19676596800 | 140400 | 140200 | 140400 | 140100 | 2078 |
| 604 | 20231026 | 093000 | 19385132300 | 140300 | 140800 | 140800 | 140200 | 3092 |
| 605 | 20231026 | 092900 | 18950985700 | 140800 | 141500 | 141600 | 140700 | 2292 |
| 606 | 20231026 | 092800 | 18627767400 | 141600 | 141800 | 141800 | 141400 | 877 |
| 607 | 20231026 | 092700 | 18503646100 | 141800 | 141100 | 141900 | 141100 | 1549 |
| 608 | 20231026 | 092600 | 18284495500 | 141100 | 141000 | 141400 | 140900 | 1422 |
| 609 | 20231026 | 092500 | 18083798000 | 141000 | 141200 | 141300 | 140900 | 1874 |
| 610 | 20231026 | 092400 | 17819313600 | 141200 | 141400 | 141500 | 141000 | 1711 |
| 611 | 20231026 | 092300 | 17577636100 | 141400 | 141000 | 141700 | 141000 | 2378 |
| 612 | 20231026 | 092200 | 17241724700 | 140900 | 141400 | 141400 | 140900 | 1853 |
| 613 | 20231026 | 092100 | 16980019700 | 141300 | 141800 | 142000 | 141300 | 1594 |
| 614 | 20231026 | 092000 | 16754217800 | 141800 | 141700 | 142500 | 141700 | 3429 |
| 615 | 20231026 | 091900 | 16267335700 | 141700 | 141500 | 142000 | 141400 | 1136 |
| 616 | 20231026 | 091800 | 16106296800 | 141500 | 141500 | 141800 | 141200 | 1662 |
| 617 | 20231026 | 091700 | 15871001200 | 141500 | 142100 | 142400 | 141000 | 4093 |
| 618 | 20231026 | 091600 | 15290994100 | 142100 | 142100 | 142600 | 141800 | 2637 |
| 619 | 20231026 | 091500 | 14916199700 | 142200 | 142500 | 142700 | 142100 | 2533 |
| 620 | 20231026 | 091400 | 14555494400 | 142500 | 142500 | 142700 | 142200 | 2045 |
| 621 | 20231026 | 091300 | 14264147200 | 142600 | 142100 | 142600 | 142100 | 1552 |
| 622 | 20231026 | 091200 | 14043077600 | 142200 | 141800 | 142300 | 141500 | 1294 |
| 623 | 20231026 | 091100 | 13859559600 | 141800 | 142300 | 142400 | 141600 | 3995 |
| 624 | 20231026 | 091000 | 13292265200 | 142100 | 141100 | 142200 | 141000 | 6604 |
| 625 | 20231026 | 090900 | 12356573700 | 141000 | 140000 | 141000 | 139900 | 6169 |
| 626 | 20231026 | 090800 | 11488904400 | 139900 | 140900 | 140900 | 139900 | 3607 |
| 627 | 20231026 | 090700 | 10983306000 | 140600 | 140200 | 140900 | 139300 | 5155 |
| 628 | 20231026 | 090600 | 10259900400 | 140300 | 140400 | 140400 | 138800 | 9519 |
| 629 | 20231026 | 090500 | 8928556600 | 140400 | 141300 | 141300 | 140200 | 4865 |
| 630 | 20231026 | 090400 | 8243766800 | 141300 | 141400 | 141500 | 140600 | 2618 |
| 631 | 20231026 | 090300 | 7874058500 | 141300 | 141200 | 141900 | 140300 | 11763 |
| 632 | 20231026 | 090200 | 6217105000 | 141200 | 142300 | 142800 | 140300 | 18309 |
| 633 | 20231026 | 090100 | 3619698200 | 141900 | 142300 | 143800 | 140000 | 12229 |
| 634 | 20231026 | 090000 | 1883330400 | 142300 | 141000 | 143500 | 140400 | 13303 |