34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 3 | 20231025 | 184100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20231025 | 184000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20231025 | 183900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20231025 | 183800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20231025 | 183700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20231025 | 183600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20231025 | 183500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20231025 | 183400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20231025 | 183300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20231025 | 183200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20231025 | 183100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20231025 | 183000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20231025 | 182900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20231025 | 182800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20231025 | 182700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20231025 | 182600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20231025 | 182500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20231025 | 182400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20231025 | 182300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20231025 | 182200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20231025 | 182100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20231025 | 182000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20231025 | 181900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20231025 | 181800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20231025 | 181700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20231025 | 181600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20231025 | 181500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20231025 | 181400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20231025 | 181300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20231025 | 181200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 33 | 20231025 | 181100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20231025 | 181000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20231025 | 180900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20231025 | 180800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20231025 | 180700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20231025 | 180600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20231025 | 180500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20231025 | 180400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20231025 | 180300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20231025 | 180200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20231025 | 180100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20231025 | 180000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20231025 | 175900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20231025 | 175800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20231025 | 175700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20231025 | 175600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20231025 | 175500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20231025 | 175400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20231025 | 175300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20231025 | 175200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20231025 | 175100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20231025 | 175000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20231025 | 174900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20231025 | 174800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20231025 | 174700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20231025 | 174600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20231025 | 174500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20231025 | 174400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20231025 | 174300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20231025 | 174200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 63 | 20231025 | 174100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20231025 | 174000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20231025 | 173900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20231025 | 173800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20231025 | 173700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20231025 | 173600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20231025 | 173500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20231025 | 173400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20231025 | 173300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20231025 | 173200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20231025 | 173100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20231025 | 173000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20231025 | 172900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20231025 | 172800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20231025 | 172700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20231025 | 172600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20231025 | 172500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20231025 | 172400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20231025 | 172300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20231025 | 172200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20231025 | 172100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20231025 | 172000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20231025 | 171900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20231025 | 171800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20231025 | 171700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20231025 | 171600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20231025 | 171500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20231025 | 171400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20231025 | 171300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20231025 | 171200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 93 | 20231025 | 171100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20231025 | 171000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20231025 | 170900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20231025 | 170800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20231025 | 170700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20231025 | 170600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20231025 | 170500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20231025 | 170400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20231025 | 170300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20231025 | 170200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20231025 | 170100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20231025 | 170000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20231025 | 165900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20231025 | 165800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20231025 | 165700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20231025 | 165600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20231025 | 165500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20231025 | 165400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20231025 | 165300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20231025 | 165200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20231025 | 165100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20231025 | 165000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20231025 | 164900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20231025 | 164800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20231025 | 164700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20231025 | 164600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20231025 | 164500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20231025 | 164400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20231025 | 164300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20231025 | 164200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 123 | 20231025 | 164100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20231025 | 164000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20231025 | 163900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20231025 | 163800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20231025 | 163700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20231025 | 163600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20231025 | 163500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20231025 | 163400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20231025 | 163300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20231025 | 163200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20231025 | 163100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20231025 | 163000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20231025 | 162900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20231025 | 162800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20231025 | 162700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20231025 | 162600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20231025 | 162500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20231025 | 162400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20231025 | 162300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20231025 | 162200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20231025 | 162100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20231025 | 162000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20231025 | 161900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20231025 | 161800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20231025 | 161700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20231025 | 161600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20231025 | 161500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20231025 | 161400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20231025 | 161300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20231025 | 161200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 153 | 20231025 | 161100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20231025 | 161000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20231025 | 160900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20231025 | 160800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20231025 | 160700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20231025 | 160600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20231025 | 160500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20231025 | 160400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20231025 | 160300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20231025 | 160200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20231025 | 160100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20231025 | 160000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20231025 | 155900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20231025 | 155800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20231025 | 155700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20231025 | 155600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20231025 | 155500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20231025 | 155400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20231025 | 155300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20231025 | 155200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20231025 | 155100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20231025 | 155000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20231025 | 154900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20231025 | 154800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20231025 | 154700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20231025 | 154600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20231025 | 154500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20231025 | 154400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20231025 | 154300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20231025 | 154200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 183 | 20231025 | 154100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20231025 | 154000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20231025 | 153900 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20231025 | 153800 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20231025 | 153700 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20231025 | 153600 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20231025 | 153500 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20231025 | 153400 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20231025 | 153300 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20231025 | 153200 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20231025 | 153100 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20231025 | 153000 | 32267120200 | 152100 | 152100 | 152100 | 152100 | 11057 |
| 195 | 20231025 | 152900 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 196 | 20231025 | 152800 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 197 | 20231025 | 152700 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 198 | 20231025 | 152600 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 199 | 20231025 | 152500 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 200 | 20231025 | 152400 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 201 | 20231025 | 152300 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 202 | 20231025 | 152200 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 203 | 20231025 | 152100 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 204 | 20231025 | 152000 | 30585350500 | 153300 | 153300 | 153300 | 153300 | 0 |
| 205 | 20231025 | 151900 | 30585350500 | 153300 | 153000 | 153300 | 152700 | 1928 |
| 206 | 20231025 | 151800 | 30290327600 | 153000 | 152600 | 153000 | 152500 | 1360 |
| 207 | 20231025 | 151700 | 30082716400 | 152600 | 152600 | 152700 | 152500 | 1340 |
| 208 | 20231025 | 151600 | 29878258900 | 152600 | 152700 | 152700 | 152500 | 2657 |
| 209 | 20231025 | 151500 | 29472894200 | 152700 | 152700 | 152800 | 152600 | 714 |
| 210 | 20231025 | 151400 | 29363910100 | 152700 | 152700 | 152800 | 152600 | 537 |
| 211 | 20231025 | 151300 | 29281939700 | 152700 | 152900 | 153000 | 152700 | 812 |
| 212 | 20231025 | 151200 | 29157845700 | 152900 | 152800 | 153000 | 152700 | 372 |
| 213 | 20231025 | 151100 | 29100991100 | 152800 | 152300 | 152800 | 152300 | 705 |
| 214 | 20231025 | 151000 | 28993441200 | 152500 | 152400 | 152500 | 152200 | 721 |
| 215 | 20231025 | 150900 | 28883646100 | 152200 | 152400 | 152800 | 152200 | 424 |
| 216 | 20231025 | 150800 | 28818992500 | 152400 | 152300 | 152400 | 152000 | 2585 |
| 217 | 20231025 | 150700 | 28425922800 | 152200 | 152500 | 152500 | 152200 | 427 |
| 218 | 20231025 | 150600 | 28360865900 | 152500 | 152400 | 152500 | 152300 | 686 |
| 219 | 20231025 | 150500 | 28256350100 | 152400 | 152700 | 152700 | 152300 | 994 |
| 220 | 20231025 | 150400 | 28104769000 | 152600 | 153100 | 153100 | 152600 | 676 |
| 221 | 20231025 | 150300 | 28001427800 | 153100 | 153100 | 153100 | 153000 | 452 |
| 222 | 20231025 | 150200 | 27932236500 | 153100 | 153000 | 153200 | 153000 | 486 |
| 223 | 20231025 | 150100 | 27857840800 | 153000 | 153300 | 153400 | 153000 | 505 |
| 224 | 20231025 | 150000 | 27780449800 | 153300 | 153000 | 153300 | 152900 | 784 |
| 225 | 20231025 | 145900 | 27660427500 | 153000 | 153100 | 153400 | 152900 | 908 |
| 226 | 20231025 | 145800 | 27521291400 | 153100 | 152900 | 153100 | 152500 | 1461 |
| 227 | 20231025 | 145700 | 27298142900 | 152900 | 152900 | 153000 | 152800 | 357 |
| 228 | 20231025 | 145600 | 27243570900 | 153000 | 153300 | 153300 | 152700 | 959 |
| 229 | 20231025 | 145500 | 27096974700 | 153300 | 152700 | 153300 | 152600 | 821 |
| 230 | 20231025 | 145400 | 26971564500 | 152700 | 152800 | 152900 | 152600 | 738 |
| 231 | 20231025 | 145300 | 26858849100 | 152800 | 152900 | 152900 | 152800 | 1090 |
| 232 | 20231025 | 145200 | 26692289000 | 152900 | 153000 | 153000 | 152900 | 231 |
| 233 | 20231025 | 145100 | 26656966800 | 153000 | 153100 | 153100 | 152900 | 926 |
| 234 | 20231025 | 145000 | 26515254400 | 153100 | 153000 | 153100 | 153000 | 768 |
| 235 | 20231025 | 144900 | 26397736600 | 153000 | 153000 | 153100 | 153000 | 622 |
| 236 | 20231025 | 144800 | 26302567900 | 153000 | 153300 | 153300 | 153000 | 406 |
| 237 | 20231025 | 144700 | 26240410400 | 153400 | 153500 | 153500 | 153200 | 537 |
| 238 | 20231025 | 144600 | 26158083200 | 153500 | 153600 | 153600 | 153400 | 524 |
| 239 | 20231025 | 144500 | 26077654000 | 153600 | 153500 | 153600 | 153500 | 454 |
| 240 | 20231025 | 144400 | 26007940300 | 153500 | 153300 | 153600 | 153300 | 526 |
| 241 | 20231025 | 144300 | 25927200300 | 153200 | 153100 | 153200 | 153000 | 505 |
| 242 | 20231025 | 144200 | 25849879300 | 153200 | 153200 | 153300 | 153200 | 368 |
| 243 | 20231025 | 144100 | 25793498500 | 153200 | 153200 | 153200 | 153100 | 352 |
| 244 | 20231025 | 144000 | 25739585400 | 153100 | 153200 | 153300 | 153100 | 296 |
| 245 | 20231025 | 143900 | 25694244800 | 153200 | 153100 | 153400 | 153100 | 328 |
| 246 | 20231025 | 143800 | 25644008000 | 153100 | 153400 | 153400 | 153100 | 384 |
| 247 | 20231025 | 143700 | 25585186200 | 153400 | 153500 | 153500 | 153300 | 417 |
| 248 | 20231025 | 143600 | 25521205400 | 153500 | 153500 | 153600 | 153500 | 579 |
| 249 | 20231025 | 143500 | 25432316500 | 153500 | 153500 | 153700 | 153400 | 387 |
| 250 | 20231025 | 143400 | 25372905500 | 153600 | 153600 | 153700 | 153500 | 305 |
| 251 | 20231025 | 143300 | 25326065700 | 153700 | 152900 | 153700 | 152800 | 739 |
| 252 | 20231025 | 143200 | 25212540200 | 152800 | 152100 | 153500 | 152100 | 809 |
| 253 | 20231025 | 143100 | 25089058400 | 152300 | 152200 | 152400 | 152000 | 1030 |
| 254 | 20231025 | 143000 | 24932357400 | 152200 | 152500 | 152500 | 152200 | 1026 |
| 255 | 20231025 | 142900 | 24776115400 | 152500 | 152500 | 152600 | 152200 | 1281 |
| 256 | 20231025 | 142800 | 24580927700 | 152500 | 152600 | 152600 | 152300 | 947 |
| 257 | 20231025 | 142700 | 24436623200 | 152400 | 152900 | 152900 | 152400 | 973 |
| 258 | 20231025 | 142600 | 24288148500 | 152900 | 153200 | 153200 | 152800 | 1783 |
| 259 | 20231025 | 142500 | 24015349500 | 153200 | 153500 | 153500 | 153100 | 479 |
| 260 | 20231025 | 142400 | 23941907400 | 153500 | 153200 | 153800 | 153000 | 989 |
| 261 | 20231025 | 142300 | 23790155900 | 153200 | 152900 | 153300 | 152900 | 318 |
| 262 | 20231025 | 142200 | 23741460200 | 152900 | 153100 | 153300 | 152900 | 584 |
| 263 | 20231025 | 142100 | 23652104500 | 153100 | 153900 | 153900 | 153000 | 1471 |
| 264 | 20231025 | 142000 | 23426494600 | 153900 | 154000 | 154000 | 153700 | 1212 |
| 265 | 20231025 | 141900 | 23240031200 | 154000 | 153900 | 154000 | 153800 | 476 |
| 266 | 20231025 | 141800 | 23166781200 | 153900 | 154300 | 154300 | 153900 | 2257 |
| 267 | 20231025 | 141700 | 22819048900 | 154400 | 154300 | 154400 | 154300 | 406 |
| 268 | 20231025 | 141600 | 22756387700 | 154300 | 154600 | 154600 | 154300 | 252 |
| 269 | 20231025 | 141500 | 22717459100 | 154600 | 155000 | 155000 | 154500 | 781 |
| 270 | 20231025 | 141400 | 22596590900 | 155000 | 154400 | 155000 | 154400 | 347 |
| 271 | 20231025 | 141300 | 22542873000 | 154600 | 154200 | 154600 | 154200 | 453 |
| 272 | 20231025 | 141200 | 22472964300 | 154200 | 154200 | 154200 | 154100 | 230 |
| 273 | 20231025 | 141100 | 22437510800 | 154100 | 154100 | 154300 | 154100 | 321 |
| 274 | 20231025 | 141000 | 22388029800 | 154100 | 154400 | 154400 | 154100 | 788 |
| 275 | 20231025 | 140900 | 22266526200 | 154400 | 154900 | 154900 | 154300 | 814 |
| 276 | 20231025 | 140800 | 22140619700 | 154900 | 154900 | 154900 | 154800 | 188 |
| 277 | 20231025 | 140700 | 22111500500 | 154900 | 154900 | 155100 | 154800 | 359 |
| 278 | 20231025 | 140600 | 22055896900 | 154800 | 154600 | 154900 | 154400 | 175 |
| 279 | 20231025 | 140500 | 22028833500 | 154500 | 154900 | 154900 | 154000 | 1469 |
| 280 | 20231025 | 140400 | 21801945500 | 154900 | 155200 | 155200 | 154900 | 2350 |
| 281 | 20231025 | 140300 | 21437667000 | 155200 | 155400 | 155400 | 155100 | 306 |
| 282 | 20231025 | 140200 | 21390195700 | 155400 | 155500 | 155500 | 155200 | 755 |
| 283 | 20231025 | 140100 | 21272946300 | 155400 | 155500 | 155600 | 155300 | 644 |
| 284 | 20231025 | 140000 | 21172836000 | 155500 | 155800 | 155800 | 155500 | 738 |
| 285 | 20231025 | 135900 | 21057958500 | 155800 | 155900 | 155900 | 155800 | 563 |
| 286 | 20231025 | 135800 | 20970233700 | 155900 | 155600 | 156000 | 155600 | 287 |
| 287 | 20231025 | 135700 | 20925527900 | 155700 | 155900 | 155900 | 155600 | 277 |
| 288 | 20231025 | 135600 | 20882365000 | 155900 | 155900 | 156000 | 155800 | 152 |
| 289 | 20231025 | 135500 | 20858671000 | 155900 | 155800 | 155900 | 155600 | 279 |
| 290 | 20231025 | 135400 | 20815201200 | 155800 | 155700 | 155900 | 155600 | 367 |
| 291 | 20231025 | 135300 | 20758048600 | 155800 | 155900 | 155900 | 155800 | 175 |
| 292 | 20231025 | 135200 | 20730775700 | 155900 | 155600 | 155900 | 155300 | 365 |
| 293 | 20231025 | 135100 | 20674004200 | 155500 | 155800 | 155900 | 155500 | 427 |
| 294 | 20231025 | 135000 | 20607538400 | 155800 | 156200 | 156300 | 155800 | 307 |
| 295 | 20231025 | 134900 | 20559633200 | 156300 | 156600 | 156600 | 156200 | 287 |
| 296 | 20231025 | 134800 | 20514726500 | 156700 | 156900 | 156900 | 156600 | 263 |
| 297 | 20231025 | 134700 | 20473503000 | 156900 | 157000 | 157000 | 156800 | 178 |
| 298 | 20231025 | 134600 | 20445571500 | 156900 | 156900 | 157600 | 156900 | 216 |
| 299 | 20231025 | 134500 | 20411673800 | 156700 | 157900 | 157900 | 156700 | 236 |
| 300 | 20231025 | 134400 | 20374448300 | 157800 | 156600 | 157800 | 156500 | 1222 |
| 301 | 20231025 | 134300 | 20182653500 | 156600 | 156800 | 156800 | 156600 | 84 |
| 302 | 20231025 | 134200 | 20169491000 | 156800 | 156600 | 156800 | 156600 | 108 |
| 303 | 20231025 | 134100 | 20152574500 | 156700 | 156600 | 156700 | 156600 | 32 |
| 304 | 20231025 | 134000 | 20147560800 | 157000 | 156800 | 157000 | 156600 | 144 |
| 305 | 20231025 | 133900 | 20124970200 | 156900 | 156800 | 157000 | 156800 | 238 |
| 306 | 20231025 | 133800 | 20087625900 | 156800 | 156900 | 156900 | 156600 | 157 |
| 307 | 20231025 | 133700 | 20063013000 | 156800 | 156700 | 156800 | 156500 | 207 |
| 308 | 20231025 | 133600 | 20030589900 | 156700 | 157000 | 157000 | 156700 | 91 |
| 309 | 20231025 | 133500 | 20016311600 | 157100 | 157400 | 157500 | 157000 | 192 |
| 310 | 20231025 | 133400 | 19986118700 | 157400 | 157900 | 157900 | 157400 | 514 |
| 311 | 20231025 | 133300 | 19905062600 | 157900 | 158000 | 158300 | 157900 | 594 |
| 312 | 20231025 | 133200 | 19811194200 | 158000 | 157800 | 158000 | 157700 | 709 |
| 313 | 20231025 | 133100 | 19699240400 | 157700 | 157700 | 157700 | 157600 | 291 |
| 314 | 20231025 | 133000 | 19653352000 | 157700 | 157600 | 157700 | 157600 | 256 |
| 315 | 20231025 | 132900 | 19613000600 | 157600 | 157400 | 157700 | 157300 | 259 |
| 316 | 20231025 | 132800 | 19572208400 | 157500 | 157400 | 157500 | 157300 | 185 |
| 317 | 20231025 | 132700 | 19543096700 | 157400 | 157100 | 157400 | 157100 | 132 |
| 318 | 20231025 | 132600 | 19522344400 | 157100 | 157000 | 157300 | 157000 | 72 |
| 319 | 20231025 | 132500 | 19511031000 | 157200 | 156900 | 157200 | 156700 | 115 |
| 320 | 20231025 | 132400 | 19492972400 | 156900 | 156900 | 157000 | 156400 | 175 |
| 321 | 20231025 | 132300 | 19465515200 | 156900 | 155800 | 156900 | 155600 | 752 |
| 322 | 20231025 | 132200 | 19348115700 | 155800 | 156000 | 156000 | 155600 | 388 |
| 323 | 20231025 | 132100 | 19287633700 | 156000 | 156100 | 156100 | 156000 | 39 |
| 324 | 20231025 | 132000 | 19281548600 | 156000 | 156100 | 156100 | 156000 | 159 |
| 325 | 20231025 | 131900 | 19256732200 | 156100 | 156300 | 156300 | 156100 | 491 |
| 326 | 20231025 | 131800 | 19180039500 | 156300 | 155400 | 156300 | 155300 | 218 |
| 327 | 20231025 | 131700 | 19146020200 | 155400 | 155900 | 156100 | 155400 | 696 |
| 328 | 20231025 | 131600 | 19037715000 | 155900 | 156000 | 156000 | 155900 | 134 |
| 329 | 20231025 | 131500 | 19016815100 | 156000 | 156100 | 156400 | 156000 | 227 |
| 330 | 20231025 | 131400 | 18981394300 | 156100 | 156100 | 156200 | 156000 | 194 |
| 331 | 20231025 | 131300 | 18951112900 | 156100 | 156200 | 156700 | 156000 | 247 |
| 332 | 20231025 | 131200 | 18912529900 | 156300 | 156700 | 156700 | 156300 | 118 |
| 333 | 20231025 | 131100 | 18894068100 | 156600 | 157000 | 157000 | 156500 | 346 |
| 334 | 20231025 | 131000 | 18839859200 | 157000 | 156900 | 157000 | 156900 | 76 |
| 335 | 20231025 | 130900 | 18827929100 | 157000 | 157000 | 157000 | 157000 | 60 |
| 336 | 20231025 | 130800 | 18818509100 | 157000 | 157100 | 157100 | 157000 | 69 |
| 337 | 20231025 | 130700 | 18807669500 | 157100 | 157400 | 157400 | 157000 | 430 |
| 338 | 20231025 | 130600 | 18740041400 | 157400 | 157200 | 157500 | 157200 | 84 |
| 339 | 20231025 | 130500 | 18726820800 | 157200 | 157100 | 157400 | 157100 | 136 |
| 340 | 20231025 | 130400 | 18705432800 | 157000 | 157000 | 157000 | 157000 | 210 |
| 341 | 20231025 | 130300 | 18672462800 | 157000 | 157000 | 157000 | 156900 | 306 |
| 342 | 20231025 | 130200 | 18624421000 | 156900 | 156900 | 156900 | 156800 | 88 |
| 343 | 20231025 | 130100 | 18610614800 | 156900 | 156800 | 156900 | 156700 | 510 |
| 344 | 20231025 | 130000 | 18530631200 | 156800 | 156800 | 156800 | 156700 | 76 |
| 345 | 20231025 | 125900 | 18518714800 | 156800 | 156500 | 156900 | 156400 | 554 |
| 346 | 20231025 | 125800 | 18431830900 | 156500 | 156100 | 156500 | 156100 | 731 |
| 347 | 20231025 | 125700 | 18317546400 | 156100 | 156300 | 156500 | 156100 | 196 |
| 348 | 20231025 | 125600 | 18286897100 | 156200 | 156400 | 156400 | 155200 | 816 |
| 349 | 20231025 | 125500 | 18159815100 | 156100 | 156100 | 156100 | 155400 | 1116 |
| 350 | 20231025 | 125400 | 17985886900 | 156100 | 156400 | 156400 | 156000 | 1033 |
| 351 | 20231025 | 125300 | 17824521500 | 156400 | 156700 | 156700 | 156400 | 455 |
| 352 | 20231025 | 125200 | 17753306600 | 156700 | 156500 | 156700 | 156500 | 292 |
| 353 | 20231025 | 125100 | 17707587500 | 156600 | 156600 | 156600 | 156500 | 97 |
| 354 | 20231025 | 125000 | 17692397600 | 156500 | 156600 | 156600 | 156500 | 32 |
| 355 | 20231025 | 124900 | 17687387400 | 156600 | 156700 | 156700 | 156500 | 156 |
| 356 | 20231025 | 124800 | 17662969900 | 156500 | 156700 | 156700 | 156500 | 116 |
| 357 | 20231025 | 124700 | 17644813600 | 156500 | 156300 | 156500 | 156300 | 83 |
| 358 | 20231025 | 124600 | 17631827100 | 156300 | 156400 | 156400 | 156200 | 179 |
| 359 | 20231025 | 124500 | 17603836100 | 156400 | 156500 | 156500 | 156100 | 982 |
| 360 | 20231025 | 124400 | 17450437000 | 156400 | 156400 | 156500 | 156400 | 7 |
| 361 | 20231025 | 124300 | 17449342000 | 156400 | 156400 | 156700 | 156300 | 188 |
| 362 | 20231025 | 124200 | 17419939700 | 156400 | 156400 | 156500 | 156400 | 79 |
| 363 | 20231025 | 124100 | 17407583900 | 156400 | 156500 | 156700 | 156300 | 596 |
| 364 | 20231025 | 124000 | 17314347800 | 156500 | 156600 | 156600 | 156400 | 422 |
| 365 | 20231025 | 123900 | 17248320200 | 156600 | 156700 | 156800 | 156500 | 491 |
| 366 | 20231025 | 123800 | 17171442000 | 156800 | 156800 | 156900 | 156700 | 364 |
| 367 | 20231025 | 123700 | 17114380000 | 156900 | 156900 | 156900 | 156800 | 96 |
| 368 | 20231025 | 123600 | 17099323100 | 156900 | 157000 | 157100 | 156900 | 296 |
| 369 | 20231025 | 123500 | 17052864000 | 157100 | 157100 | 157100 | 157000 | 61 |
| 370 | 20231025 | 123400 | 17043284100 | 157100 | 157100 | 157200 | 157000 | 265 |
| 371 | 20231025 | 123300 | 17001669700 | 157100 | 157300 | 157300 | 157100 | 225 |
| 372 | 20231025 | 123200 | 16966310300 | 157300 | 157400 | 157400 | 157300 | 100 |
| 373 | 20231025 | 123100 | 16950577000 | 157500 | 157400 | 157500 | 157300 | 77 |
| 374 | 20231025 | 123000 | 16938463200 | 157400 | 157600 | 157600 | 157400 | 248 |
| 375 | 20231025 | 122900 | 16899402700 | 157700 | 157600 | 157800 | 157600 | 12 |
| 376 | 20231025 | 122800 | 16897510900 | 157800 | 157800 | 157800 | 157800 | 60 |
| 377 | 20231025 | 122700 | 16888042900 | 157900 | 157900 | 157900 | 157500 | 74 |
| 378 | 20231025 | 122600 | 16876362300 | 157400 | 157400 | 157900 | 157400 | 428 |
| 379 | 20231025 | 122500 | 16808911100 | 157500 | 157400 | 157500 | 157400 | 82 |
| 380 | 20231025 | 122400 | 16796001300 | 157500 | 157500 | 157500 | 157400 | 50 |
| 381 | 20231025 | 122300 | 16788126500 | 157500 | 157400 | 157500 | 157400 | 179 |
| 382 | 20231025 | 122200 | 16759937800 | 157400 | 157600 | 157600 | 157400 | 99 |
| 383 | 20231025 | 122100 | 16744346200 | 157500 | 157500 | 157600 | 157500 | 9 |
| 384 | 20231025 | 122000 | 16742928500 | 157600 | 157600 | 157600 | 157400 | 188 |
| 385 | 20231025 | 121900 | 16713321800 | 157600 | 157700 | 157800 | 157600 | 157 |
| 386 | 20231025 | 121800 | 16688568700 | 157800 | 157400 | 157900 | 157400 | 90 |
| 387 | 20231025 | 121700 | 16674358500 | 157800 | 158000 | 158000 | 157300 | 20 |
| 388 | 20231025 | 121600 | 16671201500 | 158000 | 158200 | 158300 | 158000 | 195 |
| 389 | 20231025 | 121500 | 16640353000 | 158300 | 156900 | 158300 | 156700 | 1130 |
| 390 | 20231025 | 121400 | 16462719500 | 156900 | 157100 | 157100 | 156700 | 182 |
| 391 | 20231025 | 121300 | 16434150400 | 157100 | 156900 | 157100 | 156900 | 151 |
| 392 | 20231025 | 121200 | 16410436600 | 157000 | 156800 | 157000 | 156700 | 297 |
| 393 | 20231025 | 121100 | 16363893000 | 156700 | 156700 | 157100 | 156600 | 240 |
| 394 | 20231025 | 121000 | 16326263000 | 156600 | 156500 | 157300 | 156500 | 502 |
| 395 | 20231025 | 120900 | 16247685000 | 157300 | 156100 | 157300 | 156100 | 298 |
| 396 | 20231025 | 120800 | 16200951100 | 156100 | 156100 | 156700 | 156100 | 317 |
| 397 | 20231025 | 120700 | 16151426000 | 156000 | 157000 | 157000 | 156000 | 1498 |
| 398 | 20231025 | 120600 | 15917009400 | 157200 | 156900 | 157300 | 156900 | 311 |
| 399 | 20231025 | 120500 | 15868192600 | 156900 | 157200 | 157400 | 156900 | 311 |
| 400 | 20231025 | 120400 | 15819359100 | 157300 | 157400 | 157600 | 157100 | 78 |
| 401 | 20231025 | 120300 | 15807087800 | 157400 | 157400 | 157700 | 157300 | 369 |
| 402 | 20231025 | 120200 | 15748948700 | 157400 | 157800 | 157800 | 157300 | 175 |
| 403 | 20231025 | 120100 | 15721377100 | 157800 | 157700 | 158000 | 157700 | 385 |
| 404 | 20231025 | 120000 | 15660580400 | 157700 | 156900 | 157800 | 156800 | 498 |
| 405 | 20231025 | 115900 | 15582298500 | 157000 | 157300 | 157300 | 157000 | 1208 |
| 406 | 20231025 | 115800 | 15392530200 | 157300 | 157400 | 157500 | 157300 | 297 |
| 407 | 20231025 | 115700 | 15345797000 | 157400 | 157600 | 157600 | 157400 | 324 |
| 408 | 20231025 | 115600 | 15294750100 | 157600 | 157800 | 157800 | 157600 | 241 |
| 409 | 20231025 | 115500 | 15256740600 | 157800 | 158000 | 158000 | 157800 | 136 |
| 410 | 20231025 | 115400 | 15235274200 | 158000 | 158200 | 158200 | 157900 | 153 |
| 411 | 20231025 | 115300 | 15211096500 | 158200 | 158200 | 158200 | 158100 | 169 |
| 412 | 20231025 | 115200 | 15184360800 | 158200 | 158200 | 158200 | 158200 | 87 |
| 413 | 20231025 | 115100 | 15170597400 | 158200 | 157700 | 158200 | 157700 | 99 |
| 414 | 20231025 | 115000 | 15154969000 | 157700 | 158000 | 158000 | 157700 | 301 |
| 415 | 20231025 | 114900 | 15107446200 | 158000 | 158100 | 158100 | 158000 | 95 |
| 416 | 20231025 | 114800 | 15092431700 | 158100 | 158000 | 158200 | 158000 | 328 |
| 417 | 20231025 | 114700 | 15040554200 | 158000 | 158000 | 158000 | 157100 | 2257 |
| 418 | 20231025 | 114600 | 14684856200 | 158000 | 158300 | 158300 | 158000 | 920 |
| 419 | 20231025 | 114500 | 14539430700 | 158300 | 158600 | 158700 | 158300 | 457 |
| 420 | 20231025 | 114400 | 14466996900 | 158700 | 158800 | 158900 | 158700 | 661 |
| 421 | 20231025 | 114300 | 14362065900 | 158800 | 158900 | 158900 | 158800 | 224 |
| 422 | 20231025 | 114200 | 14326481100 | 158900 | 158900 | 159000 | 158900 | 83 |
| 423 | 20231025 | 114100 | 14313285800 | 158900 | 158900 | 158900 | 158800 | 79 |
| 424 | 20231025 | 114000 | 14300733400 | 158900 | 158800 | 158900 | 158700 | 272 |
| 425 | 20231025 | 113900 | 14257532200 | 158800 | 159000 | 159000 | 158800 | 123 |
| 426 | 20231025 | 113800 | 14237989700 | 159000 | 159300 | 159400 | 159000 | 975 |
| 427 | 20231025 | 113700 | 14082869600 | 159400 | 159500 | 159600 | 159300 | 133 |
| 428 | 20231025 | 113600 | 14061665500 | 159600 | 159700 | 159700 | 159600 | 51 |
| 429 | 20231025 | 113500 | 14053523800 | 159700 | 159800 | 159800 | 159700 | 99 |
| 430 | 20231025 | 113400 | 14037704900 | 159800 | 159900 | 159900 | 159800 | 15 |
| 431 | 20231025 | 113300 | 14035306500 | 159900 | 159800 | 159900 | 159800 | 67 |
| 432 | 20231025 | 113200 | 14024594300 | 159900 | 160100 | 160100 | 159900 | 64 |
| 433 | 20231025 | 113100 | 14014356900 | 160100 | 160400 | 160400 | 160100 | 117 |
| 434 | 20231025 | 113000 | 13995606200 | 160400 | 160500 | 160600 | 160300 | 108 |
| 435 | 20231025 | 112900 | 13978278600 | 160600 | 160700 | 160700 | 160600 | 22 |
| 436 | 20231025 | 112800 | 13974744300 | 160600 | 160600 | 160600 | 160600 | 43 |
| 437 | 20231025 | 112700 | 13967838500 | 160600 | 160700 | 160700 | 160600 | 353 |
| 438 | 20231025 | 112600 | 13911138600 | 160700 | 160600 | 160700 | 160600 | 366 |
| 439 | 20231025 | 112500 | 13852345000 | 160600 | 160800 | 160800 | 160600 | 33 |
| 440 | 20231025 | 112400 | 13847041900 | 160700 | 160600 | 160700 | 160600 | 107 |
| 441 | 20231025 | 112300 | 13829852000 | 160600 | 160700 | 160700 | 160600 | 145 |
| 442 | 20231025 | 112200 | 13806552100 | 160600 | 160500 | 160700 | 160500 | 493 |
| 443 | 20231025 | 112100 | 13727339800 | 160300 | 159900 | 160300 | 159900 | 1693 |
| 444 | 20231025 | 112000 | 13456209000 | 159900 | 159400 | 159900 | 159300 | 569 |
| 445 | 20231025 | 111900 | 13365383900 | 159400 | 159300 | 159400 | 159300 | 94 |
| 446 | 20231025 | 111800 | 13350407700 | 159200 | 159300 | 159300 | 159200 | 227 |
| 447 | 20231025 | 111700 | 13314247800 | 159300 | 159400 | 159400 | 159300 | 89 |
| 448 | 20231025 | 111600 | 13300062000 | 159400 | 159600 | 159600 | 159400 | 254 |
| 449 | 20231025 | 111500 | 13259533800 | 159600 | 159600 | 159700 | 159500 | 347 |
| 450 | 20231025 | 111400 | 13204166600 | 159600 | 159700 | 159700 | 159600 | 64 |
| 451 | 20231025 | 111300 | 13193949800 | 159600 | 159600 | 159600 | 159500 | 366 |
| 452 | 20231025 | 111200 | 13135543300 | 159600 | 159600 | 159600 | 159600 | 59 |
| 453 | 20231025 | 111100 | 13126126900 | 159600 | 159600 | 159600 | 159500 | 167 |
| 454 | 20231025 | 111000 | 13099477800 | 159500 | 159600 | 159600 | 159500 | 31 |
| 455 | 20231025 | 110900 | 13094533000 | 159500 | 159000 | 159500 | 159000 | 279 |
| 456 | 20231025 | 110800 | 13050110700 | 159000 | 158800 | 159000 | 158700 | 312 |
| 457 | 20231025 | 110700 | 13000565000 | 158700 | 158700 | 158800 | 158700 | 9 |
| 458 | 20231025 | 110600 | 12999136400 | 158700 | 159000 | 159000 | 158700 | 232 |
| 459 | 20231025 | 110500 | 12962278700 | 159100 | 159300 | 159500 | 159100 | 547 |
| 460 | 20231025 | 110400 | 12875223600 | 159500 | 159600 | 159700 | 159500 | 423 |
| 461 | 20231025 | 110300 | 12807729300 | 159600 | 159600 | 159600 | 159600 | 115 |
| 462 | 20231025 | 110200 | 12789375300 | 159600 | 159300 | 159600 | 159300 | 113 |
| 463 | 20231025 | 110100 | 12771351700 | 159300 | 159200 | 159300 | 159200 | 115 |
| 464 | 20231025 | 110000 | 12753036200 | 159100 | 159500 | 159500 | 159100 | 337 |
| 465 | 20231025 | 105900 | 12699326100 | 159500 | 158900 | 159500 | 158900 | 555 |
| 466 | 20231025 | 105800 | 12611067900 | 158900 | 158400 | 158900 | 158400 | 347 |
| 467 | 20231025 | 105700 | 12556004600 | 158400 | 158100 | 158400 | 157900 | 554 |
| 468 | 20231025 | 105600 | 12468504400 | 158700 | 158000 | 158700 | 158000 | 244 |
| 469 | 20231025 | 105500 | 12429879800 | 158000 | 158100 | 158700 | 157900 | 1299 |
| 470 | 20231025 | 105400 | 12224547000 | 158100 | 158700 | 158700 | 158000 | 1110 |
| 471 | 20231025 | 105300 | 12048811000 | 158700 | 158800 | 158900 | 158600 | 214 |
| 472 | 20231025 | 105200 | 12014834900 | 158900 | 158800 | 158900 | 158800 | 152 |
| 473 | 20231025 | 105100 | 11990690000 | 158900 | 158700 | 158900 | 158600 | 451 |
| 474 | 20231025 | 105000 | 11919112900 | 158700 | 158900 | 158900 | 158700 | 342 |
| 475 | 20231025 | 104900 | 11864794000 | 158900 | 159000 | 159100 | 158900 | 386 |
| 476 | 20231025 | 104800 | 11803413800 | 159000 | 159200 | 159300 | 159000 | 700 |
| 477 | 20231025 | 104700 | 11692033400 | 159300 | 159600 | 159600 | 159300 | 581 |
| 478 | 20231025 | 104600 | 11599404200 | 159600 | 159700 | 159800 | 159600 | 153 |
| 479 | 20231025 | 104500 | 11574982600 | 159600 | 159500 | 159600 | 159500 | 86 |
| 480 | 20231025 | 104400 | 11561257100 | 159500 | 159800 | 159800 | 159500 | 612 |
| 481 | 20231025 | 104300 | 11463554300 | 159800 | 160000 | 160000 | 159700 | 576 |
| 482 | 20231025 | 104200 | 11371444200 | 160000 | 160000 | 160100 | 160000 | 111 |
| 483 | 20231025 | 104100 | 11353683300 | 160100 | 160300 | 160300 | 160000 | 72 |
| 484 | 20231025 | 104000 | 11342151600 | 160300 | 160500 | 160500 | 160200 | 113 |
| 485 | 20231025 | 103900 | 11324032500 | 160400 | 160400 | 160500 | 160400 | 55 |
| 486 | 20231025 | 103800 | 11315210200 | 160400 | 160600 | 160600 | 160400 | 205 |
| 487 | 20231025 | 103700 | 11282303600 | 160600 | 160400 | 160600 | 160400 | 39 |
| 488 | 20231025 | 103600 | 11276046900 | 160600 | 160600 | 160600 | 160600 | 13 |
| 489 | 20231025 | 103500 | 11273959100 | 160400 | 160400 | 160400 | 160400 | 28 |
| 490 | 20231025 | 103400 | 11269467900 | 160400 | 160600 | 160800 | 160400 | 77 |
| 491 | 20231025 | 103300 | 11257106100 | 160900 | 160900 | 160900 | 160900 | 2 |
| 492 | 20231025 | 103200 | 11256784300 | 160900 | 161000 | 161000 | 160900 | 40 |
| 493 | 20231025 | 103100 | 11250347500 | 161000 | 160400 | 161000 | 160300 | 256 |
| 494 | 20231025 | 103000 | 11209195700 | 160400 | 160100 | 160400 | 159900 | 303 |
| 495 | 20231025 | 102900 | 11160735300 | 160300 | 159900 | 160300 | 159900 | 229 |
| 496 | 20231025 | 102800 | 11124090300 | 159900 | 159900 | 160000 | 159800 | 241 |
| 497 | 20231025 | 102700 | 11085546700 | 159900 | 159800 | 160000 | 159700 | 374 |
| 498 | 20231025 | 102600 | 11025742200 | 159800 | 160000 | 160000 | 159800 | 327 |
| 499 | 20231025 | 102500 | 10973457600 | 159900 | 159900 | 160000 | 159900 | 67 |
| 500 | 20231025 | 102400 | 10962744100 | 160000 | 160000 | 160000 | 159900 | 286 |
| 501 | 20231025 | 102300 | 10917009600 | 160000 | 160100 | 160300 | 160000 | 153 |
| 502 | 20231025 | 102200 | 10892523000 | 160300 | 160500 | 160500 | 160300 | 48 |
| 503 | 20231025 | 102100 | 10884824400 | 160600 | 161000 | 161100 | 160600 | 478 |
| 504 | 20231025 | 102000 | 10807902000 | 161000 | 161000 | 161100 | 160900 | 305 |
| 505 | 20231025 | 101900 | 10758816800 | 160900 | 161000 | 161000 | 160900 | 21 |
| 506 | 20231025 | 101800 | 10755435900 | 161000 | 161000 | 161200 | 160900 | 717 |
| 507 | 20231025 | 101700 | 10640008700 | 161000 | 160900 | 161000 | 160900 | 115 |
| 508 | 20231025 | 101600 | 10621504600 | 160800 | 160900 | 161000 | 160600 | 457 |
| 509 | 20231025 | 101500 | 10548055000 | 160900 | 160600 | 161000 | 160600 | 637 |
| 510 | 20231025 | 101400 | 10445577500 | 160700 | 159900 | 160700 | 159900 | 821 |
| 511 | 20231025 | 101300 | 10313896700 | 159900 | 159800 | 159900 | 159700 | 428 |
| 512 | 20231025 | 101200 | 10245521900 | 159700 | 159800 | 159900 | 159700 | 211 |
| 513 | 20231025 | 101100 | 10211796600 | 159800 | 159700 | 159900 | 159700 | 192 |
| 514 | 20231025 | 101000 | 10181122900 | 159700 | 160000 | 160000 | 159600 | 257 |
| 515 | 20231025 | 100900 | 10140068200 | 159900 | 160200 | 160200 | 159800 | 175 |
| 516 | 20231025 | 100800 | 10112087200 | 160200 | 159900 | 160300 | 159500 | 645 |
| 517 | 20231025 | 100700 | 10008971000 | 159500 | 160000 | 160300 | 159500 | 579 |
| 518 | 20231025 | 100600 | 9916491600 | 160000 | 159600 | 160100 | 159500 | 247 |
| 519 | 20231025 | 100500 | 9876979300 | 159600 | 159700 | 159700 | 159600 | 310 |
| 520 | 20231025 | 100400 | 9827483800 | 159700 | 160200 | 160200 | 159500 | 2578 |
| 521 | 20231025 | 100300 | 9415014300 | 160300 | 160900 | 160900 | 160100 | 1624 |
| 522 | 20231025 | 100200 | 9154406300 | 160900 | 160700 | 160900 | 160700 | 194 |
| 523 | 20231025 | 100100 | 9123206100 | 160700 | 160600 | 161000 | 160600 | 431 |
| 524 | 20231025 | 100000 | 9053975200 | 160600 | 161100 | 161100 | 160600 | 1198 |
| 525 | 20231025 | 095900 | 8861172300 | 161100 | 161300 | 161400 | 161100 | 305 |
| 526 | 20231025 | 095800 | 8811990300 | 161400 | 162400 | 162400 | 161300 | 1095 |
| 527 | 20231025 | 095700 | 8634794200 | 162400 | 162000 | 162400 | 161900 | 464 |
| 528 | 20231025 | 095600 | 8559624200 | 161900 | 161900 | 162100 | 161900 | 716 |
| 529 | 20231025 | 095500 | 8443673600 | 161900 | 162100 | 162100 | 161900 | 396 |
| 530 | 20231025 | 095400 | 8379546800 | 162100 | 162000 | 163000 | 161900 | 499 |
| 531 | 20231025 | 095300 | 8298579100 | 162100 | 161700 | 162200 | 161700 | 419 |
| 532 | 20231025 | 095200 | 8230729100 | 161700 | 161700 | 162400 | 161500 | 528 |
| 533 | 20231025 | 095100 | 8145336600 | 161800 | 161800 | 161800 | 161800 | 282 |
| 534 | 20231025 | 095000 | 8099709000 | 161700 | 162500 | 162500 | 161300 | 622 |
| 535 | 20231025 | 094900 | 7999265600 | 161700 | 162700 | 162700 | 161000 | 1282 |
| 536 | 20231025 | 094800 | 7791879300 | 162800 | 163100 | 163400 | 162600 | 800 |
| 537 | 20231025 | 094700 | 7661282900 | 163400 | 163100 | 163400 | 163100 | 742 |
| 538 | 20231025 | 094600 | 7540116000 | 163000 | 162900 | 163100 | 162600 | 677 |
| 539 | 20231025 | 094500 | 7429817500 | 162800 | 162300 | 162800 | 162300 | 166 |
| 540 | 20231025 | 094400 | 7402808300 | 162300 | 162000 | 162300 | 162000 | 208 |
| 541 | 20231025 | 094300 | 7369078800 | 162000 | 161600 | 162000 | 161600 | 257 |
| 542 | 20231025 | 094200 | 7327476100 | 161600 | 161900 | 162000 | 161600 | 722 |
| 543 | 20231025 | 094100 | 7210628900 | 161900 | 162600 | 162600 | 161800 | 1539 |
| 544 | 20231025 | 094000 | 6960750300 | 162600 | 162600 | 162700 | 162500 | 233 |
| 545 | 20231025 | 093900 | 6922859800 | 162600 | 162900 | 163200 | 162600 | 544 |
| 546 | 20231025 | 093800 | 6834323100 | 162900 | 163300 | 163300 | 162900 | 733 |
| 547 | 20231025 | 093700 | 6714774600 | 163300 | 163400 | 163400 | 163200 | 366 |
| 548 | 20231025 | 093600 | 6654972400 | 163400 | 163200 | 163500 | 163100 | 535 |
| 549 | 20231025 | 093500 | 6567650600 | 163300 | 163200 | 163300 | 163000 | 291 |
| 550 | 20231025 | 093400 | 6520188400 | 163200 | 163000 | 163300 | 162800 | 378 |
| 551 | 20231025 | 093300 | 6458510600 | 163100 | 162700 | 163100 | 162700 | 688 |
| 552 | 20231025 | 093200 | 6346482400 | 162800 | 162700 | 162800 | 162700 | 215 |
| 553 | 20231025 | 093100 | 6311491600 | 162700 | 162800 | 163000 | 162700 | 297 |
| 554 | 20231025 | 093000 | 6263110700 | 163000 | 162600 | 163000 | 162500 | 903 |
| 555 | 20231025 | 092900 | 6116086100 | 162600 | 163300 | 163300 | 162600 | 1371 |
| 556 | 20231025 | 092800 | 5892602400 | 163300 | 163600 | 163700 | 163000 | 579 |
| 557 | 20231025 | 092700 | 5798020600 | 163500 | 164300 | 164400 | 163400 | 1584 |
| 558 | 20231025 | 092600 | 5538646900 | 164200 | 163400 | 164300 | 163400 | 1049 |
| 559 | 20231025 | 092500 | 5366816200 | 163400 | 162700 | 163400 | 162700 | 1078 |
| 560 | 20231025 | 092400 | 5191141100 | 162600 | 162400 | 162600 | 162400 | 1046 |
| 561 | 20231025 | 092300 | 5021169700 | 162400 | 161900 | 162400 | 161700 | 233 |
| 562 | 20231025 | 092200 | 4983420000 | 161800 | 161800 | 161900 | 161500 | 480 |
| 563 | 20231025 | 092100 | 4905758600 | 161800 | 160600 | 162300 | 160500 | 2061 |
| 564 | 20231025 | 092000 | 4573326100 | 161000 | 160600 | 161000 | 160500 | 563 |
| 565 | 20231025 | 091900 | 4482929800 | 160600 | 160700 | 160800 | 160500 | 751 |
| 566 | 20231025 | 091800 | 4362266600 | 160700 | 160900 | 161000 | 160700 | 667 |
| 567 | 20231025 | 091700 | 4254974800 | 160900 | 161400 | 161800 | 160900 | 591 |
| 568 | 20231025 | 091600 | 4159723800 | 161200 | 161800 | 162000 | 161200 | 943 |
| 569 | 20231025 | 091500 | 4007273200 | 161900 | 161400 | 161900 | 160900 | 401 |
| 570 | 20231025 | 091400 | 3942546600 | 161400 | 161000 | 161400 | 160700 | 1158 |
| 571 | 20231025 | 091300 | 3756170300 | 161000 | 162300 | 162400 | 161000 | 1435 |
| 572 | 20231025 | 091200 | 3524320900 | 162400 | 162900 | 162900 | 162100 | 436 |
| 573 | 20231025 | 091100 | 3453547900 | 162900 | 163400 | 163400 | 162500 | 728 |
| 574 | 20231025 | 091000 | 3334873200 | 163300 | 163000 | 163600 | 163000 | 722 |
| 575 | 20231025 | 090900 | 3216890700 | 163600 | 163800 | 163800 | 162400 | 905 |
| 576 | 20231025 | 090800 | 3069309800 | 163100 | 163600 | 164300 | 163100 | 1579 |
| 577 | 20231025 | 090700 | 2810807300 | 163200 | 162000 | 163200 | 161500 | 1130 |
| 578 | 20231025 | 090600 | 2627378400 | 161500 | 161000 | 162000 | 161000 | 773 |
| 579 | 20231025 | 090500 | 2502653800 | 161100 | 161200 | 161200 | 160900 | 1508 |
| 580 | 20231025 | 090400 | 2259820100 | 161300 | 161300 | 161400 | 161100 | 1290 |
| 581 | 20231025 | 090300 | 2051793900 | 161400 | 162600 | 162900 | 161000 | 2132 |
| 582 | 20231025 | 090200 | 1705889600 | 162700 | 165300 | 165900 | 162600 | 2062 |
| 583 | 20231025 | 090100 | 1368363900 | 165300 | 165000 | 166200 | 165000 | 3999 |
| 584 | 20231025 | 090000 | 706762800 | 164600 | 164500 | 165000 | 164100 | 4296 |