35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 185700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 3 | 20231030 | 185600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 4 | 20231030 | 185500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 5 | 20231030 | 185400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 6 | 20231030 | 185300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 7 | 20231030 | 185200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 8 | 20231030 | 185100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 9 | 20231030 | 185000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 10 | 20231030 | 184900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 11 | 20231030 | 184800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 12 | 20231030 | 184700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 13 | 20231030 | 184600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 14 | 20231030 | 184500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 15 | 20231030 | 184400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 16 | 20231030 | 184300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 17 | 20231030 | 184200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 18 | 20231030 | 184100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 19 | 20231030 | 184000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 20 | 20231030 | 183900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 21 | 20231030 | 183800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 22 | 20231030 | 183700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 23 | 20231030 | 183600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 24 | 20231030 | 183500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 25 | 20231030 | 183400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 26 | 20231030 | 183300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 27 | 20231030 | 183200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 28 | 20231030 | 183100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 29 | 20231030 | 183000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 30 | 20231030 | 182900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 31 | 20231030 | 182800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 32 | 20231030 | 182700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 33 | 20231030 | 182600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 34 | 20231030 | 182500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 35 | 20231030 | 182400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 36 | 20231030 | 182300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 37 | 20231030 | 182200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 38 | 20231030 | 182100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 39 | 20231030 | 182000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 40 | 20231030 | 181900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 41 | 20231030 | 181800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 42 | 20231030 | 181700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 43 | 20231030 | 181600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 44 | 20231030 | 181500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 45 | 20231030 | 181400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 46 | 20231030 | 181300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 47 | 20231030 | 181200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 48 | 20231030 | 181100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 49 | 20231030 | 181000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 50 | 20231030 | 180900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 51 | 20231030 | 180800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 52 | 20231030 | 180700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 53 | 20231030 | 180600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 54 | 20231030 | 180500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 55 | 20231030 | 180400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 56 | 20231030 | 180300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 57 | 20231030 | 180200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 58 | 20231030 | 180100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 59 | 20231030 | 180000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 60 | 20231030 | 175900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 61 | 20231030 | 175800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 62 | 20231030 | 175700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 63 | 20231030 | 175600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 64 | 20231030 | 175500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 65 | 20231030 | 175400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 66 | 20231030 | 175300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 67 | 20231030 | 175200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 68 | 20231030 | 175100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 69 | 20231030 | 175000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 70 | 20231030 | 174900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 71 | 20231030 | 174800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 72 | 20231030 | 174700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 73 | 20231030 | 174600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 74 | 20231030 | 174500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 75 | 20231030 | 174400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 76 | 20231030 | 174300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 77 | 20231030 | 174200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 78 | 20231030 | 174100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 79 | 20231030 | 174000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 80 | 20231030 | 173900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 81 | 20231030 | 173800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 82 | 20231030 | 173700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 83 | 20231030 | 173600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 84 | 20231030 | 173500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 85 | 20231030 | 173400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 86 | 20231030 | 173300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 87 | 20231030 | 173200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 88 | 20231030 | 173100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 89 | 20231030 | 173000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 90 | 20231030 | 172900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 91 | 20231030 | 172800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 92 | 20231030 | 172700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 93 | 20231030 | 172600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 94 | 20231030 | 172500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 95 | 20231030 | 172400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 96 | 20231030 | 172300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 97 | 20231030 | 172200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 98 | 20231030 | 172100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 99 | 20231030 | 172000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 100 | 20231030 | 171900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 101 | 20231030 | 171800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 102 | 20231030 | 171700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 103 | 20231030 | 171600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 104 | 20231030 | 171500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 105 | 20231030 | 171400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 106 | 20231030 | 171300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 107 | 20231030 | 171200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 108 | 20231030 | 171100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 109 | 20231030 | 171000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 110 | 20231030 | 170900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 111 | 20231030 | 170800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 112 | 20231030 | 170700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 113 | 20231030 | 170600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 114 | 20231030 | 170500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 115 | 20231030 | 170400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 116 | 20231030 | 170300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 117 | 20231030 | 170200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 118 | 20231030 | 170100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 119 | 20231030 | 170000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 120 | 20231030 | 165900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 121 | 20231030 | 165800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 122 | 20231030 | 165700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 123 | 20231030 | 165600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 124 | 20231030 | 165500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 125 | 20231030 | 165400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 126 | 20231030 | 165300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 127 | 20231030 | 165200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 128 | 20231030 | 165100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 129 | 20231030 | 165000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 130 | 20231030 | 164900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 131 | 20231030 | 164800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 132 | 20231030 | 164700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 133 | 20231030 | 164600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 134 | 20231030 | 164500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 135 | 20231030 | 164400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 136 | 20231030 | 164300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 137 | 20231030 | 164200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 138 | 20231030 | 164100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 139 | 20231030 | 164000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 140 | 20231030 | 163900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 141 | 20231030 | 163800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 142 | 20231030 | 163700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 143 | 20231030 | 163600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 144 | 20231030 | 163500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 145 | 20231030 | 163400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 146 | 20231030 | 163300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 147 | 20231030 | 163200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 148 | 20231030 | 163100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 149 | 20231030 | 163000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 150 | 20231030 | 162900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 151 | 20231030 | 162800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 152 | 20231030 | 162700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 153 | 20231030 | 162600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 154 | 20231030 | 162500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 155 | 20231030 | 162400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 156 | 20231030 | 162300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 157 | 20231030 | 162200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 158 | 20231030 | 162100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 159 | 20231030 | 162000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 160 | 20231030 | 161900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 161 | 20231030 | 161800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 162 | 20231030 | 161700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 163 | 20231030 | 161600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 164 | 20231030 | 161500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 165 | 20231030 | 161400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 166 | 20231030 | 161300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 167 | 20231030 | 161200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 168 | 20231030 | 161100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 169 | 20231030 | 161000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 170 | 20231030 | 160900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 171 | 20231030 | 160800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 172 | 20231030 | 160700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 173 | 20231030 | 160600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 174 | 20231030 | 160500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 175 | 20231030 | 160400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 176 | 20231030 | 160300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 177 | 20231030 | 160200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 178 | 20231030 | 160100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 179 | 20231030 | 160000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 180 | 20231030 | 155900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 181 | 20231030 | 155800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 182 | 20231030 | 155700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 183 | 20231030 | 155600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 184 | 20231030 | 155500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 185 | 20231030 | 155400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 186 | 20231030 | 155300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 187 | 20231030 | 155200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 188 | 20231030 | 155100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 189 | 20231030 | 155000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 190 | 20231030 | 154900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 191 | 20231030 | 154800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 192 | 20231030 | 154700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 193 | 20231030 | 154600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 194 | 20231030 | 154500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 195 | 20231030 | 154400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 196 | 20231030 | 154300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 197 | 20231030 | 154200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 198 | 20231030 | 154100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 199 | 20231030 | 154000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 200 | 20231030 | 153900 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 201 | 20231030 | 153800 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 202 | 20231030 | 153700 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 203 | 20231030 | 153600 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 204 | 20231030 | 153500 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 205 | 20231030 | 153400 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 206 | 20231030 | 153300 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 207 | 20231030 | 153200 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 208 | 20231030 | 153100 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 0 |
| 209 | 20231030 | 153000 | 54716774600 | 101700 | 101700 | 101700 | 101700 | 16730 |
| 210 | 20231030 | 152900 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 211 | 20231030 | 152800 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 212 | 20231030 | 152700 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 213 | 20231030 | 152600 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 214 | 20231030 | 152500 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 215 | 20231030 | 152400 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 216 | 20231030 | 152300 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 217 | 20231030 | 152200 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 218 | 20231030 | 152100 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 219 | 20231030 | 152000 | 53015333600 | 101600 | 101600 | 101600 | 101600 | 0 |
| 220 | 20231030 | 151900 | 53015333600 | 101600 | 101800 | 101900 | 101500 | 2548 |
| 221 | 20231030 | 151800 | 52756134600 | 101800 | 102100 | 102100 | 101800 | 1644 |
| 222 | 20231030 | 151700 | 52588661500 | 102100 | 102100 | 102200 | 102000 | 1106 |
| 223 | 20231030 | 151600 | 52475763400 | 102100 | 102000 | 102100 | 101800 | 1179 |
| 224 | 20231030 | 151500 | 52355605900 | 102000 | 101800 | 102000 | 101800 | 385 |
| 225 | 20231030 | 151400 | 52316383900 | 101800 | 102000 | 102000 | 101800 | 843 |
| 226 | 20231030 | 151300 | 52230456100 | 102000 | 102000 | 102000 | 101900 | 679 |
| 227 | 20231030 | 151200 | 52161226200 | 101900 | 102000 | 102100 | 101800 | 1593 |
| 228 | 20231030 | 151100 | 51998880500 | 102000 | 101800 | 102000 | 101800 | 828 |
| 229 | 20231030 | 151000 | 51914534500 | 101900 | 101700 | 102000 | 101600 | 971 |
| 230 | 20231030 | 150900 | 51815585900 | 101700 | 101600 | 101800 | 101600 | 886 |
| 231 | 20231030 | 150800 | 51725468700 | 101700 | 101600 | 101800 | 101500 | 1311 |
| 232 | 20231030 | 150700 | 51592176200 | 101700 | 101600 | 101700 | 101500 | 1106 |
| 233 | 20231030 | 150600 | 51479785500 | 101600 | 101600 | 101700 | 101500 | 1408 |
| 234 | 20231030 | 150500 | 51336702700 | 101500 | 101700 | 101700 | 101500 | 1142 |
| 235 | 20231030 | 150400 | 51220688400 | 101700 | 101600 | 101800 | 101600 | 740 |
| 236 | 20231030 | 150300 | 51145474900 | 101600 | 101800 | 101900 | 101600 | 1407 |
| 237 | 20231030 | 150200 | 51002335400 | 101800 | 101700 | 101800 | 101500 | 916 |
| 238 | 20231030 | 150100 | 50909197900 | 101800 | 101700 | 101800 | 101500 | 996 |
| 239 | 20231030 | 150000 | 50807962100 | 101700 | 101400 | 101700 | 101400 | 1669 |
| 240 | 20231030 | 145900 | 50638427800 | 101500 | 101500 | 101600 | 101400 | 1094 |
| 241 | 20231030 | 145800 | 50527372900 | 101500 | 101700 | 101700 | 101500 | 729 |
| 242 | 20231030 | 145700 | 50453324500 | 101700 | 101600 | 101700 | 101500 | 1219 |
| 243 | 20231030 | 145600 | 50329437800 | 101700 | 101600 | 101700 | 101500 | 1234 |
| 244 | 20231030 | 145500 | 50204068400 | 101700 | 101600 | 101700 | 101500 | 764 |
| 245 | 20231030 | 145400 | 50126428500 | 101600 | 101600 | 101700 | 101500 | 984 |
| 246 | 20231030 | 145300 | 50026519000 | 101700 | 101700 | 101700 | 101500 | 881 |
| 247 | 20231030 | 145200 | 49937017200 | 101700 | 101600 | 101800 | 101500 | 1410 |
| 248 | 20231030 | 145100 | 49793696500 | 101500 | 101500 | 101700 | 101400 | 1122 |
| 249 | 20231030 | 145000 | 49679766300 | 101500 | 101600 | 101600 | 101400 | 1032 |
| 250 | 20231030 | 144900 | 49575037600 | 101500 | 101500 | 101700 | 101500 | 910 |
| 251 | 20231030 | 144800 | 49482623800 | 101600 | 101500 | 101700 | 101400 | 1604 |
| 252 | 20231030 | 144700 | 49319775500 | 101500 | 101600 | 101700 | 101500 | 1379 |
| 253 | 20231030 | 144600 | 49179715700 | 101600 | 101400 | 101700 | 101400 | 2142 |
| 254 | 20231030 | 144500 | 48962313200 | 101400 | 101500 | 101600 | 101400 | 974 |
| 255 | 20231030 | 144400 | 48863495600 | 101500 | 101600 | 101600 | 101500 | 1255 |
| 256 | 20231030 | 144300 | 48736059400 | 101600 | 101600 | 101800 | 101500 | 1403 |
| 257 | 20231030 | 144200 | 48593585200 | 101600 | 101600 | 101800 | 101500 | 1883 |
| 258 | 20231030 | 144100 | 48402263600 | 101600 | 101600 | 101700 | 101500 | 1176 |
| 259 | 20231030 | 144000 | 48282797800 | 101600 | 101700 | 101700 | 101500 | 3008 |
| 260 | 20231030 | 143900 | 47977218100 | 101600 | 101600 | 101800 | 101500 | 1379 |
| 261 | 20231030 | 143800 | 47837070000 | 101600 | 101700 | 101900 | 101600 | 2872 |
| 262 | 20231030 | 143700 | 47544900700 | 101700 | 101800 | 101900 | 101700 | 1307 |
| 263 | 20231030 | 143600 | 47411871900 | 101800 | 101900 | 101900 | 101700 | 1925 |
| 264 | 20231030 | 143500 | 47215843100 | 101900 | 102000 | 102100 | 101900 | 1678 |
| 265 | 20231030 | 143400 | 47044754400 | 102000 | 102000 | 102100 | 102000 | 830 |
| 266 | 20231030 | 143300 | 46960051000 | 102100 | 102100 | 102300 | 102000 | 1346 |
| 267 | 20231030 | 143200 | 46822574700 | 102200 | 102300 | 102300 | 102100 | 682 |
| 268 | 20231030 | 143100 | 46752892800 | 102300 | 102300 | 102400 | 102200 | 790 |
| 269 | 20231030 | 143000 | 46672117900 | 102300 | 102500 | 102500 | 102200 | 1136 |
| 270 | 20231030 | 142900 | 46555797000 | 102400 | 102400 | 102500 | 102400 | 525 |
| 271 | 20231030 | 142800 | 46502015900 | 102400 | 102500 | 102500 | 102400 | 1184 |
| 272 | 20231030 | 142700 | 46380683800 | 102400 | 102400 | 102500 | 102400 | 332 |
| 273 | 20231030 | 142600 | 46346664900 | 102500 | 102500 | 102500 | 102400 | 512 |
| 274 | 20231030 | 142500 | 46294212500 | 102500 | 102400 | 102500 | 102400 | 481 |
| 275 | 20231030 | 142400 | 46244936700 | 102500 | 102400 | 102600 | 102400 | 910 |
| 276 | 20231030 | 142300 | 46151675000 | 102400 | 102400 | 102400 | 102300 | 366 |
| 277 | 20231030 | 142200 | 46114215300 | 102400 | 102300 | 102400 | 102200 | 1105 |
| 278 | 20231030 | 142100 | 46001168200 | 102300 | 102100 | 102300 | 102100 | 681 |
| 279 | 20231030 | 142000 | 45931591300 | 102200 | 102200 | 102200 | 102100 | 408 |
| 280 | 20231030 | 141900 | 45889914000 | 102200 | 102100 | 102200 | 102100 | 700 |
| 281 | 20231030 | 141800 | 45818385000 | 102100 | 102300 | 102300 | 102100 | 591 |
| 282 | 20231030 | 141700 | 45757992900 | 102200 | 102300 | 102400 | 102200 | 897 |
| 283 | 20231030 | 141600 | 45666234800 | 102300 | 102400 | 102500 | 102300 | 1337 |
| 284 | 20231030 | 141500 | 45529343600 | 102400 | 102300 | 102500 | 102300 | 528 |
| 285 | 20231030 | 141400 | 45475278700 | 102300 | 102400 | 102400 | 102300 | 372 |
| 286 | 20231030 | 141300 | 45437194400 | 102400 | 102600 | 102600 | 102300 | 2234 |
| 287 | 20231030 | 141200 | 45208312200 | 102600 | 102500 | 102600 | 102400 | 529 |
| 288 | 20231030 | 141100 | 45154091200 | 102400 | 102400 | 102500 | 102200 | 447 |
| 289 | 20231030 | 141000 | 45108334900 | 102400 | 102500 | 102500 | 102400 | 437 |
| 290 | 20231030 | 140900 | 45063561700 | 102400 | 102400 | 102500 | 102400 | 356 |
| 291 | 20231030 | 140800 | 45027075400 | 102500 | 102700 | 102800 | 102500 | 1234 |
| 292 | 20231030 | 140700 | 44900432900 | 102700 | 102500 | 102800 | 102400 | 765 |
| 293 | 20231030 | 140600 | 44821930400 | 102400 | 102400 | 102700 | 102400 | 954 |
| 294 | 20231030 | 140500 | 44724124100 | 102500 | 102500 | 102600 | 102400 | 878 |
| 295 | 20231030 | 140400 | 44634123500 | 102500 | 102500 | 102600 | 102300 | 625 |
| 296 | 20231030 | 140300 | 44570080900 | 102500 | 102100 | 102500 | 102100 | 759 |
| 297 | 20231030 | 140200 | 44492393400 | 102100 | 102300 | 102300 | 102100 | 417 |
| 298 | 20231030 | 140100 | 44449767000 | 102300 | 102200 | 102300 | 102200 | 689 |
| 299 | 20231030 | 140000 | 44379309600 | 102300 | 102300 | 102300 | 102200 | 281 |
| 300 | 20231030 | 135900 | 44350572800 | 102300 | 102200 | 102300 | 102200 | 259 |
| 301 | 20231030 | 135800 | 44324088800 | 102200 | 102300 | 102400 | 102100 | 1608 |
| 302 | 20231030 | 135700 | 44159573100 | 102200 | 102200 | 102300 | 102000 | 1288 |
| 303 | 20231030 | 135600 | 44028078000 | 102100 | 102400 | 102400 | 102100 | 1402 |
| 304 | 20231030 | 135500 | 43884711200 | 102400 | 102500 | 102500 | 102300 | 1145 |
| 305 | 20231030 | 135400 | 43767442900 | 102500 | 102400 | 102500 | 102400 | 355 |
| 306 | 20231030 | 135300 | 43731063500 | 102400 | 102400 | 102500 | 102300 | 501 |
| 307 | 20231030 | 135200 | 43679737900 | 102300 | 102200 | 102400 | 102200 | 784 |
| 308 | 20231030 | 135100 | 43599529600 | 102300 | 102100 | 102300 | 102000 | 867 |
| 309 | 20231030 | 135000 | 43511013500 | 102100 | 102200 | 102200 | 102000 | 1358 |
| 310 | 20231030 | 134900 | 43372334800 | 102200 | 102200 | 102300 | 102100 | 1073 |
| 311 | 20231030 | 134800 | 43262680400 | 102200 | 102300 | 102300 | 102200 | 804 |
| 312 | 20231030 | 134700 | 43180480000 | 102200 | 102400 | 102400 | 102200 | 800 |
| 313 | 20231030 | 134600 | 43098643000 | 102400 | 102300 | 102400 | 102300 | 341 |
| 314 | 20231030 | 134500 | 43063726200 | 102400 | 102500 | 102500 | 102300 | 751 |
| 315 | 20231030 | 134400 | 42986847400 | 102500 | 102500 | 102600 | 102300 | 594 |
| 316 | 20231030 | 134300 | 42925975500 | 102500 | 102500 | 102600 | 102400 | 365 |
| 317 | 20231030 | 134200 | 42888570200 | 102600 | 102600 | 102800 | 102500 | 927 |
| 318 | 20231030 | 134100 | 42793387400 | 102600 | 102700 | 102700 | 102500 | 394 |
| 319 | 20231030 | 134000 | 42752966600 | 102700 | 102600 | 102700 | 102400 | 489 |
| 320 | 20231030 | 133900 | 42702801000 | 102600 | 102400 | 102600 | 102400 | 837 |
| 321 | 20231030 | 133800 | 42616995500 | 102400 | 102500 | 102500 | 102300 | 525 |
| 322 | 20231030 | 133700 | 42563218000 | 102500 | 102400 | 102500 | 102400 | 306 |
| 323 | 20231030 | 133600 | 42531856600 | 102500 | 102400 | 102600 | 102400 | 413 |
| 324 | 20231030 | 133500 | 42489526800 | 102400 | 102400 | 102500 | 102300 | 1226 |
| 325 | 20231030 | 133400 | 42364050300 | 102500 | 102500 | 102600 | 102400 | 579 |
| 326 | 20231030 | 133300 | 42304737100 | 102600 | 102600 | 102700 | 102500 | 644 |
| 327 | 20231030 | 133200 | 42238694800 | 102700 | 102700 | 102800 | 102400 | 3121 |
| 328 | 20231030 | 133100 | 41918712600 | 102700 | 102700 | 102800 | 102700 | 364 |
| 329 | 20231030 | 133000 | 41881318900 | 102700 | 102700 | 102800 | 102600 | 248 |
| 330 | 20231030 | 132900 | 41855840800 | 102800 | 102700 | 102800 | 102600 | 807 |
| 331 | 20231030 | 132800 | 41773003400 | 102800 | 102700 | 102800 | 102600 | 1166 |
| 332 | 20231030 | 132700 | 41653280500 | 102600 | 102400 | 102600 | 102400 | 627 |
| 333 | 20231030 | 132600 | 41588995400 | 102500 | 102900 | 102900 | 102500 | 3701 |
| 334 | 20231030 | 132500 | 41209019800 | 103000 | 102800 | 103000 | 102800 | 408 |
| 335 | 20231030 | 132400 | 41167023300 | 102900 | 102800 | 102900 | 102700 | 403 |
| 336 | 20231030 | 132300 | 41125582900 | 102800 | 102800 | 102900 | 102700 | 975 |
| 337 | 20231030 | 132200 | 41025353900 | 102800 | 102700 | 102800 | 102700 | 1085 |
| 338 | 20231030 | 132100 | 40913891500 | 102700 | 103100 | 103100 | 102700 | 3135 |
| 339 | 20231030 | 132000 | 40591490000 | 103100 | 103200 | 103200 | 103000 | 400 |
| 340 | 20231030 | 131900 | 40550243900 | 103100 | 103200 | 103200 | 103100 | 290 |
| 341 | 20231030 | 131800 | 40520325900 | 103200 | 103000 | 103200 | 102900 | 591 |
| 342 | 20231030 | 131700 | 40459428100 | 103000 | 102800 | 103000 | 102700 | 532 |
| 343 | 20231030 | 131600 | 40404723900 | 102800 | 103000 | 103000 | 102700 | 2257 |
| 344 | 20231030 | 131500 | 40172628700 | 103000 | 103000 | 103200 | 103000 | 916 |
| 345 | 20231030 | 131400 | 40078222200 | 103100 | 103100 | 103300 | 103000 | 476 |
| 346 | 20231030 | 131300 | 40029145000 | 103100 | 103100 | 103300 | 103000 | 1050 |
| 347 | 20231030 | 131200 | 39920828100 | 103100 | 103200 | 103300 | 103000 | 1699 |
| 348 | 20231030 | 131100 | 39745586200 | 103300 | 103400 | 103500 | 103300 | 900 |
| 349 | 20231030 | 131000 | 39652524700 | 103500 | 103500 | 103500 | 103300 | 922 |
| 350 | 20231030 | 130900 | 39557141800 | 103500 | 103500 | 103600 | 103500 | 289 |
| 351 | 20231030 | 130800 | 39527207800 | 103600 | 103600 | 103700 | 103500 | 357 |
| 352 | 20231030 | 130700 | 39490221800 | 103600 | 103500 | 103600 | 103300 | 1099 |
| 353 | 20231030 | 130600 | 39376430200 | 103500 | 102900 | 103500 | 102900 | 2303 |
| 354 | 20231030 | 130500 | 39138691200 | 102900 | 102900 | 103000 | 102800 | 1008 |
| 355 | 20231030 | 130400 | 39034984500 | 102900 | 103200 | 103200 | 102800 | 3155 |
| 356 | 20231030 | 130300 | 38710155900 | 103100 | 103000 | 103300 | 102600 | 7520 |
| 357 | 20231030 | 130200 | 37936517300 | 103000 | 103500 | 103600 | 103000 | 4530 |
| 358 | 20231030 | 130100 | 37469196700 | 103500 | 103600 | 103700 | 103300 | 1902 |
| 359 | 20231030 | 130000 | 37272292700 | 103700 | 103800 | 104000 | 103600 | 2292 |
| 360 | 20231030 | 125900 | 37034440000 | 103900 | 104000 | 104100 | 103800 | 1040 |
| 361 | 20231030 | 125800 | 36926408300 | 104000 | 104000 | 104200 | 103900 | 1996 |
| 362 | 20231030 | 125700 | 36718832600 | 104000 | 104300 | 104400 | 104000 | 1613 |
| 363 | 20231030 | 125600 | 36550852200 | 104200 | 104300 | 104400 | 104100 | 1119 |
| 364 | 20231030 | 125500 | 36434212700 | 104400 | 104300 | 104600 | 104300 | 1245 |
| 365 | 20231030 | 125400 | 36304217700 | 104200 | 104500 | 104500 | 104100 | 1165 |
| 366 | 20231030 | 125300 | 36182642500 | 104400 | 104500 | 104600 | 104400 | 438 |
| 367 | 20231030 | 125200 | 36136870700 | 104600 | 104600 | 104700 | 104500 | 1490 |
| 368 | 20231030 | 125100 | 35981005600 | 104500 | 104500 | 104600 | 104400 | 1476 |
| 369 | 20231030 | 125000 | 35826725800 | 104400 | 104400 | 104500 | 104300 | 486 |
| 370 | 20231030 | 124900 | 35775981200 | 104400 | 104000 | 104400 | 104000 | 352 |
| 371 | 20231030 | 124800 | 35739293200 | 104000 | 104400 | 104400 | 104000 | 879 |
| 372 | 20231030 | 124700 | 35647714900 | 104400 | 104300 | 104400 | 104300 | 240 |
| 373 | 20231030 | 124600 | 35622672800 | 104300 | 104100 | 104500 | 104000 | 2022 |
| 374 | 20231030 | 124500 | 35411942600 | 104100 | 104500 | 104500 | 104100 | 1712 |
| 375 | 20231030 | 124400 | 35233402300 | 104500 | 104600 | 104600 | 104400 | 1784 |
| 376 | 20231030 | 124300 | 35046952600 | 104600 | 104600 | 104700 | 104500 | 725 |
| 377 | 20231030 | 124200 | 34971124800 | 104500 | 104600 | 104700 | 104500 | 1040 |
| 378 | 20231030 | 124100 | 34862301200 | 104600 | 104400 | 104700 | 104400 | 7629 |
| 379 | 20231030 | 124000 | 34064984100 | 104400 | 104300 | 104500 | 104300 | 1622 |
| 380 | 20231030 | 123900 | 33895640000 | 104300 | 104300 | 104400 | 104200 | 2954 |
| 381 | 20231030 | 123800 | 33587421100 | 104200 | 104300 | 104300 | 104200 | 479 |
| 382 | 20231030 | 123700 | 33537481600 | 104300 | 104200 | 104300 | 104100 | 866 |
| 383 | 20231030 | 123600 | 33447242700 | 104200 | 104200 | 104200 | 104100 | 329 |
| 384 | 20231030 | 123500 | 33412970700 | 104200 | 104100 | 104200 | 104100 | 1243 |
| 385 | 20231030 | 123400 | 33283524800 | 104100 | 104100 | 104100 | 104000 | 380 |
| 386 | 20231030 | 123300 | 33243971800 | 104100 | 104100 | 104200 | 104000 | 534 |
| 387 | 20231030 | 123200 | 33188383300 | 104200 | 104300 | 104300 | 104200 | 459 |
| 388 | 20231030 | 123100 | 33140545500 | 104300 | 104100 | 104300 | 104000 | 1668 |
| 389 | 20231030 | 123000 | 32966764100 | 104100 | 104100 | 104100 | 104000 | 755 |
| 390 | 20231030 | 122900 | 32888175000 | 104000 | 104300 | 104300 | 104000 | 1598 |
| 391 | 20231030 | 122800 | 32721848300 | 104300 | 104300 | 104300 | 104200 | 660 |
| 392 | 20231030 | 122700 | 32653019100 | 104300 | 104200 | 104300 | 104100 | 1218 |
| 393 | 20231030 | 122600 | 32526096100 | 104200 | 104000 | 104200 | 104000 | 4033 |
| 394 | 20231030 | 122500 | 32106436900 | 104000 | 103700 | 104000 | 103700 | 8775 |
| 395 | 20231030 | 122400 | 31194881800 | 103700 | 103800 | 103800 | 103700 | 306 |
| 396 | 20231030 | 122300 | 31163129200 | 103800 | 103700 | 103800 | 103600 | 1681 |
| 397 | 20231030 | 122200 | 30988796200 | 103700 | 103800 | 103800 | 103700 | 1380 |
| 398 | 20231030 | 122100 | 30845666200 | 103800 | 103700 | 103800 | 103700 | 238 |
| 399 | 20231030 | 122000 | 30820972400 | 103800 | 103700 | 103800 | 103700 | 198 |
| 400 | 20231030 | 121900 | 30800423300 | 103800 | 103800 | 103800 | 103700 | 196 |
| 401 | 20231030 | 121800 | 30780081100 | 103800 | 103800 | 103800 | 103700 | 361 |
| 402 | 20231030 | 121700 | 30742631500 | 103800 | 103800 | 103800 | 103700 | 385 |
| 403 | 20231030 | 121600 | 30702682900 | 103700 | 103700 | 103800 | 103700 | 324 |
| 404 | 20231030 | 121500 | 30669079000 | 103800 | 103800 | 103800 | 103700 | 407 |
| 405 | 20231030 | 121400 | 30626852700 | 103700 | 103700 | 103800 | 103700 | 433 |
| 406 | 20231030 | 121300 | 30581936200 | 103800 | 103700 | 103800 | 103700 | 698 |
| 407 | 20231030 | 121200 | 30509536700 | 103700 | 103800 | 103800 | 103200 | 2995 |
| 408 | 20231030 | 121100 | 30199498400 | 103800 | 103900 | 103900 | 103800 | 652 |
| 409 | 20231030 | 121000 | 30131805900 | 103900 | 103900 | 103900 | 103800 | 219 |
| 410 | 20231030 | 120900 | 30109057500 | 103900 | 104000 | 104100 | 103800 | 551 |
| 411 | 20231030 | 120800 | 30051802300 | 104000 | 103900 | 104100 | 103900 | 1018 |
| 412 | 20231030 | 120700 | 29945967500 | 103900 | 104000 | 104100 | 103900 | 1234 |
| 413 | 20231030 | 120600 | 29817677900 | 104000 | 103900 | 104100 | 103900 | 2022 |
| 414 | 20231030 | 120500 | 29607407500 | 104000 | 103700 | 104000 | 103700 | 1653 |
| 415 | 20231030 | 120400 | 29435822500 | 103700 | 104000 | 104000 | 103700 | 958 |
| 416 | 20231030 | 120300 | 29336360700 | 104000 | 103900 | 104000 | 103900 | 525 |
| 417 | 20231030 | 120200 | 29281793800 | 103900 | 103900 | 104000 | 103800 | 1045 |
| 418 | 20231030 | 120100 | 29173213400 | 103900 | 104100 | 104100 | 103800 | 677 |
| 419 | 20231030 | 120000 | 29102835100 | 104100 | 104100 | 104100 | 103800 | 1098 |
| 420 | 20231030 | 115900 | 28988638900 | 104000 | 104100 | 104200 | 103900 | 631 |
| 421 | 20231030 | 115800 | 28922994900 | 104100 | 104200 | 104200 | 104000 | 710 |
| 422 | 20231030 | 115700 | 28849109000 | 104200 | 104100 | 104200 | 104000 | 571 |
| 423 | 20231030 | 115600 | 28789660000 | 104100 | 104100 | 104200 | 104000 | 349 |
| 424 | 20231030 | 115500 | 28753320200 | 103900 | 104200 | 104200 | 103900 | 1728 |
| 425 | 20231030 | 115400 | 28573522800 | 104300 | 104100 | 104300 | 103800 | 2225 |
| 426 | 20231030 | 115300 | 28342094500 | 104100 | 104300 | 104400 | 104000 | 1700 |
| 427 | 20231030 | 115200 | 28164856900 | 104300 | 104200 | 104300 | 104100 | 2260 |
| 428 | 20231030 | 115100 | 27929293900 | 104100 | 104000 | 104200 | 104000 | 4365 |
| 429 | 20231030 | 115000 | 27474862900 | 104100 | 104100 | 104100 | 104000 | 594 |
| 430 | 20231030 | 114900 | 27413056400 | 104100 | 103800 | 104100 | 103700 | 4818 |
| 431 | 20231030 | 114800 | 26912322200 | 103700 | 103500 | 103700 | 103400 | 2124 |
| 432 | 20231030 | 114700 | 26692280700 | 103400 | 103500 | 103600 | 103400 | 502 |
| 433 | 20231030 | 114600 | 26640324800 | 103600 | 103600 | 103600 | 103500 | 249 |
| 434 | 20231030 | 114500 | 26614544200 | 103500 | 103300 | 103600 | 103300 | 284 |
| 435 | 20231030 | 114400 | 26585141600 | 103500 | 103600 | 103600 | 103300 | 3660 |
| 436 | 20231030 | 114300 | 26206270400 | 103700 | 103700 | 103800 | 103700 | 811 |
| 437 | 20231030 | 114200 | 26122149600 | 103800 | 103700 | 103800 | 103700 | 655 |
| 438 | 20231030 | 114100 | 26054194600 | 103800 | 103800 | 103800 | 103700 | 372 |
| 439 | 20231030 | 114000 | 26015605900 | 103800 | 103700 | 103800 | 103700 | 442 |
| 440 | 20231030 | 113900 | 25969739800 | 103700 | 103700 | 103800 | 103600 | 549 |
| 441 | 20231030 | 113800 | 25912805300 | 103800 | 103800 | 103800 | 103700 | 675 |
| 442 | 20231030 | 113700 | 25842792000 | 103800 | 103800 | 103900 | 103700 | 877 |
| 443 | 20231030 | 113600 | 25751776500 | 103700 | 103700 | 103800 | 103600 | 691 |
| 444 | 20231030 | 113500 | 25680094800 | 103700 | 103600 | 103700 | 103600 | 842 |
| 445 | 20231030 | 113400 | 25592808800 | 103600 | 103700 | 103700 | 103600 | 891 |
| 446 | 20231030 | 113300 | 25500469300 | 103600 | 104000 | 104000 | 103600 | 939 |
| 447 | 20231030 | 113200 | 25403018200 | 104000 | 104100 | 104100 | 103800 | 1163 |
| 448 | 20231030 | 113100 | 25282104400 | 104000 | 104000 | 104100 | 103900 | 1934 |
| 449 | 20231030 | 113000 | 25080918400 | 103900 | 103800 | 104000 | 103800 | 1080 |
| 450 | 20231030 | 112900 | 24968696100 | 103800 | 103600 | 103900 | 103500 | 2206 |
| 451 | 20231030 | 112800 | 24740059500 | 103500 | 103700 | 103700 | 103500 | 1218 |
| 452 | 20231030 | 112700 | 24613947800 | 103600 | 103800 | 103800 | 103600 | 1101 |
| 453 | 20231030 | 112600 | 24499810600 | 103700 | 103900 | 104000 | 103700 | 695 |
| 454 | 20231030 | 112500 | 24427636900 | 104000 | 104000 | 104000 | 103900 | 1015 |
| 455 | 20231030 | 112400 | 24322143300 | 104000 | 104000 | 104100 | 103900 | 912 |
| 456 | 20231030 | 112300 | 24227281400 | 104000 | 104100 | 104200 | 103900 | 3092 |
| 457 | 20231030 | 112200 | 23905532600 | 104000 | 103900 | 104100 | 103900 | 1176 |
| 458 | 20231030 | 112100 | 23783222200 | 104000 | 103900 | 104000 | 103900 | 960 |
| 459 | 20231030 | 112000 | 23683401400 | 103900 | 103700 | 104000 | 103700 | 1333 |
| 460 | 20231030 | 111900 | 23545010400 | 103800 | 104000 | 104100 | 103700 | 2154 |
| 461 | 20231030 | 111800 | 23321068900 | 104000 | 104000 | 104100 | 103900 | 3128 |
| 462 | 20231030 | 111700 | 22995698000 | 103900 | 103900 | 104000 | 103800 | 4545 |
| 463 | 20231030 | 111600 | 22523448200 | 103900 | 103700 | 103900 | 103700 | 1542 |
| 464 | 20231030 | 111500 | 22363359200 | 103800 | 103700 | 103800 | 103700 | 1495 |
| 465 | 20231030 | 111400 | 22208241000 | 103800 | 103400 | 103800 | 103300 | 4196 |
| 466 | 20231030 | 111300 | 21773557100 | 103400 | 103500 | 103500 | 103300 | 2731 |
| 467 | 20231030 | 111200 | 21491185600 | 103400 | 103100 | 103600 | 103000 | 4441 |
| 468 | 20231030 | 111100 | 21031817200 | 103100 | 103400 | 103600 | 103100 | 4183 |
| 469 | 20231030 | 111000 | 20599262100 | 103400 | 103300 | 103400 | 103200 | 4239 |
| 470 | 20231030 | 110900 | 20161643300 | 103300 | 103300 | 103300 | 103100 | 1367 |
| 471 | 20231030 | 110800 | 20020538300 | 103200 | 103500 | 103500 | 103200 | 2226 |
| 472 | 20231030 | 110700 | 19790456900 | 103500 | 103400 | 103500 | 103300 | 1583 |
| 473 | 20231030 | 110600 | 19626762000 | 103300 | 103200 | 103500 | 103100 | 2639 |
| 474 | 20231030 | 110500 | 19354144200 | 103200 | 102800 | 103200 | 102800 | 8042 |
| 475 | 20231030 | 110400 | 18525911300 | 102800 | 102700 | 102800 | 102700 | 2130 |
| 476 | 20231030 | 110300 | 18306977400 | 102800 | 102800 | 102800 | 102600 | 2012 |
| 477 | 20231030 | 110200 | 18100379100 | 102800 | 102400 | 102800 | 102200 | 2398 |
| 478 | 20231030 | 110100 | 17854627200 | 102500 | 102700 | 102800 | 102500 | 2053 |
| 479 | 20231030 | 110000 | 17643995200 | 102700 | 102500 | 102800 | 102400 | 3189 |
| 480 | 20231030 | 105900 | 17316819500 | 102500 | 102500 | 102500 | 102400 | 1614 |
| 481 | 20231030 | 105800 | 17151396600 | 102500 | 102300 | 102500 | 102300 | 1523 |
| 482 | 20231030 | 105700 | 16995458500 | 102400 | 102300 | 102400 | 102200 | 1773 |
| 483 | 20231030 | 105600 | 16814105100 | 102300 | 102300 | 102400 | 102200 | 1720 |
| 484 | 20231030 | 105500 | 16638106700 | 102300 | 102100 | 102300 | 102100 | 1123 |
| 485 | 20231030 | 105400 | 16523287400 | 102200 | 102100 | 102200 | 102000 | 1028 |
| 486 | 20231030 | 105300 | 16418301900 | 102100 | 102000 | 102100 | 101900 | 1617 |
| 487 | 20231030 | 105200 | 16253299300 | 102000 | 102000 | 102100 | 102000 | 1935 |
| 488 | 20231030 | 105100 | 16055918800 | 102000 | 102000 | 102100 | 101900 | 930 |
| 489 | 20231030 | 105000 | 15961047200 | 102000 | 102000 | 102100 | 101900 | 1505 |
| 490 | 20231030 | 104900 | 15807559200 | 102000 | 101900 | 102100 | 101900 | 3222 |
| 491 | 20231030 | 104800 | 15478855700 | 101900 | 101800 | 102000 | 101700 | 4681 |
| 492 | 20231030 | 104700 | 15002064500 | 101800 | 101500 | 101800 | 101300 | 7762 |
| 493 | 20231030 | 104600 | 14213806700 | 101500 | 101300 | 101500 | 101300 | 1185 |
| 494 | 20231030 | 104500 | 14093651700 | 101300 | 101300 | 101400 | 101200 | 738 |
| 495 | 20231030 | 104400 | 14018909900 | 101200 | 101300 | 101400 | 101200 | 663 |
| 496 | 20231030 | 104300 | 13951721200 | 101300 | 101600 | 101600 | 101300 | 986 |
| 497 | 20231030 | 104200 | 13851708100 | 101500 | 101600 | 101700 | 101500 | 1547 |
| 498 | 20231030 | 104100 | 13694552800 | 101600 | 101400 | 101600 | 101300 | 4321 |
| 499 | 20231030 | 104000 | 13256025700 | 101400 | 101300 | 101400 | 101100 | 1213 |
| 500 | 20231030 | 103900 | 13133177500 | 101300 | 101200 | 101300 | 101000 | 933 |
| 501 | 20231030 | 103800 | 13038788700 | 101200 | 101200 | 101300 | 101200 | 301 |
| 502 | 20231030 | 103700 | 13008309300 | 101300 | 101200 | 101300 | 101100 | 789 |
| 503 | 20231030 | 103600 | 12928408200 | 101300 | 101500 | 101500 | 101200 | 1269 |
| 504 | 20231030 | 103500 | 12799756600 | 101400 | 101200 | 101500 | 101000 | 4079 |
| 505 | 20231030 | 103400 | 12386567400 | 101200 | 101100 | 101200 | 101000 | 1441 |
| 506 | 20231030 | 103300 | 12240822500 | 101100 | 101300 | 101400 | 101100 | 1466 |
| 507 | 20231030 | 103200 | 12092406900 | 101300 | 101000 | 101300 | 100900 | 4044 |
| 508 | 20231030 | 103100 | 11683664200 | 100900 | 100700 | 100900 | 100700 | 905 |
| 509 | 20231030 | 103000 | 11592365800 | 100900 | 100800 | 100900 | 100700 | 626 |
| 510 | 20231030 | 102900 | 11529270800 | 100800 | 100700 | 100800 | 100700 | 356 |
| 511 | 20231030 | 102800 | 11493398500 | 100700 | 100700 | 100800 | 100600 | 476 |
| 512 | 20231030 | 102700 | 11445449100 | 100700 | 100700 | 100800 | 100700 | 807 |
| 513 | 20231030 | 102600 | 11364148400 | 100800 | 100400 | 100800 | 100400 | 2259 |
| 514 | 20231030 | 102500 | 11136830900 | 100400 | 100500 | 100500 | 100300 | 577 |
| 515 | 20231030 | 102400 | 11078906000 | 100400 | 100500 | 100600 | 100400 | 836 |
| 516 | 20231030 | 102300 | 10994884600 | 100600 | 100600 | 100700 | 100400 | 1092 |
| 517 | 20231030 | 102200 | 10885089300 | 100600 | 100500 | 100600 | 100400 | 1100 |
| 518 | 20231030 | 102100 | 10774471100 | 100500 | 100500 | 100600 | 100300 | 1884 |
| 519 | 20231030 | 102000 | 10585187400 | 100400 | 100500 | 100500 | 100300 | 390 |
| 520 | 20231030 | 101900 | 10546026900 | 100500 | 100500 | 100500 | 100300 | 472 |
| 521 | 20231030 | 101800 | 10498630500 | 100400 | 100500 | 100500 | 100400 | 526 |
| 522 | 20231030 | 101700 | 10445787300 | 100500 | 100300 | 100500 | 100300 | 736 |
| 523 | 20231030 | 101600 | 10371908500 | 100300 | 100500 | 100500 | 100300 | 603 |
| 524 | 20231030 | 101500 | 10311373200 | 100500 | 100400 | 100600 | 100300 | 922 |
| 525 | 20231030 | 101400 | 10218757600 | 100300 | 100300 | 100400 | 100200 | 1206 |
| 526 | 20231030 | 101300 | 10097850300 | 100300 | 100600 | 100600 | 100300 | 1362 |
| 527 | 20231030 | 101200 | 9961131400 | 100600 | 100600 | 100700 | 100500 | 821 |
| 528 | 20231030 | 101100 | 9878559200 | 100500 | 100400 | 100700 | 100300 | 3749 |
| 529 | 20231030 | 101000 | 9501760900 | 100400 | 100000 | 100400 | 99900 | 3660 |
| 530 | 20231030 | 100900 | 9135468000 | 100000 | 99900 | 100000 | 99800 | 907 |
| 531 | 20231030 | 100800 | 9044852800 | 99900 | 99700 | 99900 | 99700 | 1089 |
| 532 | 20231030 | 100700 | 8936155000 | 99700 | 99900 | 100000 | 99600 | 2133 |
| 533 | 20231030 | 100600 | 8723152600 | 99900 | 99900 | 100000 | 99800 | 827 |
| 534 | 20231030 | 100500 | 8640492900 | 99900 | 99800 | 100000 | 99800 | 1324 |
| 535 | 20231030 | 100400 | 8508240900 | 99800 | 99900 | 100000 | 99800 | 2768 |
| 536 | 20231030 | 100300 | 8231705600 | 99900 | 99700 | 99900 | 99600 | 1468 |
| 537 | 20231030 | 100200 | 8085219400 | 99800 | 99300 | 99800 | 99300 | 2888 |
| 538 | 20231030 | 100100 | 7797725300 | 99300 | 99200 | 99300 | 99100 | 336 |
| 539 | 20231030 | 100000 | 7764377800 | 99300 | 99400 | 99400 | 99200 | 1029 |
| 540 | 20231030 | 095900 | 7662189300 | 99400 | 99400 | 99500 | 99300 | 749 |
| 541 | 20231030 | 095800 | 7587715400 | 99500 | 99400 | 99500 | 99300 | 1602 |
| 542 | 20231030 | 095700 | 7428463300 | 99400 | 99200 | 99400 | 99100 | 4430 |
| 543 | 20231030 | 095600 | 6988667700 | 99200 | 99000 | 99200 | 98900 | 1479 |
| 544 | 20231030 | 095500 | 6842162400 | 99000 | 98800 | 99000 | 98700 | 931 |
| 545 | 20231030 | 095400 | 6750127900 | 98800 | 98600 | 98800 | 98600 | 475 |
| 546 | 20231030 | 095300 | 6703227100 | 98700 | 98600 | 98700 | 98500 | 409 |
| 547 | 20231030 | 095200 | 6662902900 | 98500 | 98500 | 98600 | 98400 | 393 |
| 548 | 20231030 | 095100 | 6624195100 | 98400 | 98500 | 98500 | 98400 | 240 |
| 549 | 20231030 | 095000 | 6600555500 | 98500 | 98600 | 98600 | 98500 | 351 |
| 550 | 20231030 | 094900 | 6565964800 | 98500 | 98300 | 98500 | 98200 | 480 |
| 551 | 20231030 | 094800 | 6518744300 | 98200 | 98200 | 98300 | 98100 | 1198 |
| 552 | 20231030 | 094700 | 6401130100 | 98100 | 98000 | 98100 | 97900 | 707 |
| 553 | 20231030 | 094600 | 6331801200 | 98000 | 98100 | 98100 | 97900 | 1401 |
| 554 | 20231030 | 094500 | 6194552300 | 98100 | 98000 | 98100 | 98000 | 371 |
| 555 | 20231030 | 094400 | 6158166300 | 98000 | 98100 | 98100 | 98000 | 2217 |
| 556 | 20231030 | 094300 | 5940809300 | 98100 | 98300 | 98300 | 98100 | 1855 |
| 557 | 20231030 | 094200 | 5758675600 | 98300 | 98600 | 98600 | 98300 | 514 |
| 558 | 20231030 | 094100 | 5708096100 | 98600 | 98500 | 98600 | 98500 | 559 |
| 559 | 20231030 | 094000 | 5653015000 | 98500 | 98400 | 98600 | 98300 | 981 |
| 560 | 20231030 | 093900 | 5556481300 | 98400 | 98400 | 98500 | 98300 | 718 |
| 561 | 20231030 | 093800 | 5485840300 | 98300 | 98400 | 98500 | 98300 | 603 |
| 562 | 20231030 | 093700 | 5426476800 | 98400 | 98400 | 98700 | 98400 | 328 |
| 563 | 20231030 | 093600 | 5394189300 | 98700 | 98800 | 98800 | 98500 | 947 |
| 564 | 20231030 | 093500 | 5300842600 | 98800 | 98800 | 98800 | 98700 | 201 |
| 565 | 20231030 | 093400 | 5280989400 | 98800 | 98900 | 98900 | 98800 | 1445 |
| 566 | 20231030 | 093300 | 5138127100 | 98900 | 98900 | 99000 | 98800 | 2852 |
| 567 | 20231030 | 093200 | 4856055400 | 98900 | 98900 | 98900 | 98800 | 476 |
| 568 | 20231030 | 093100 | 4809020600 | 98900 | 98700 | 98900 | 98700 | 517 |
| 569 | 20231030 | 093000 | 4757945100 | 98700 | 98900 | 98900 | 98600 | 584 |
| 570 | 20231030 | 092900 | 4700301300 | 98900 | 98800 | 98900 | 98600 | 1107 |
| 571 | 20231030 | 092800 | 4590959900 | 98600 | 98400 | 98800 | 98400 | 873 |
| 572 | 20231030 | 092700 | 4504811100 | 98500 | 98400 | 98600 | 98300 | 734 |
| 573 | 20231030 | 092600 | 4432526100 | 98300 | 98500 | 98500 | 98300 | 294 |
| 574 | 20231030 | 092500 | 4403611000 | 98500 | 98200 | 98500 | 98200 | 918 |
| 575 | 20231030 | 092400 | 4313339400 | 98200 | 98600 | 98600 | 98200 | 1407 |
| 576 | 20231030 | 092300 | 4174988400 | 98700 | 98800 | 98800 | 98600 | 573 |
| 577 | 20231030 | 092200 | 4118407600 | 98800 | 98600 | 98800 | 98500 | 459 |
| 578 | 20231030 | 092100 | 4073134700 | 98600 | 98400 | 98600 | 98400 | 670 |
| 579 | 20231030 | 092000 | 4007159500 | 98500 | 98600 | 98600 | 98400 | 826 |
| 580 | 20231030 | 091900 | 3925772500 | 98600 | 98600 | 98800 | 98500 | 1068 |
| 581 | 20231030 | 091800 | 3820399100 | 98600 | 98700 | 98800 | 98600 | 880 |
| 582 | 20231030 | 091700 | 3733562600 | 98700 | 98600 | 98800 | 98600 | 700 |
| 583 | 20231030 | 091600 | 3664493300 | 98600 | 98700 | 98800 | 98600 | 585 |
| 584 | 20231030 | 091500 | 3606767700 | 98700 | 99000 | 99000 | 98700 | 782 |
| 585 | 20231030 | 091400 | 3529463700 | 99000 | 98900 | 99000 | 98800 | 1080 |
| 586 | 20231030 | 091300 | 3422643400 | 98800 | 98900 | 99000 | 98700 | 704 |
| 587 | 20231030 | 091200 | 3353055100 | 98900 | 99000 | 99200 | 98700 | 1666 |
| 588 | 20231030 | 091100 | 3188167100 | 99100 | 99100 | 99200 | 99000 | 1335 |
| 589 | 20231030 | 091000 | 3055835900 | 99100 | 99000 | 99200 | 98800 | 1397 |
| 590 | 20231030 | 090900 | 2917515500 | 99000 | 99200 | 99300 | 98800 | 2750 |
| 591 | 20231030 | 090800 | 2645060800 | 99200 | 98600 | 99200 | 98600 | 2099 |
| 592 | 20231030 | 090700 | 2437430400 | 98600 | 98700 | 98900 | 98600 | 820 |
| 593 | 20231030 | 090600 | 2356489300 | 98600 | 98200 | 98900 | 98200 | 2565 |
| 594 | 20231030 | 090500 | 2103739400 | 98200 | 98400 | 98500 | 98000 | 1963 |
| 595 | 20231030 | 090400 | 1911021400 | 98300 | 98500 | 98900 | 98300 | 3007 |
| 596 | 20231030 | 090300 | 1614536400 | 98500 | 98400 | 98600 | 98200 | 2074 |
| 597 | 20231030 | 090200 | 1410520000 | 98400 | 98700 | 99000 | 98300 | 3420 |
| 598 | 20231030 | 090100 | 1073048700 | 98700 | 98500 | 99000 | 98000 | 6680 |
| 599 | 20231030 | 090000 | 414376300 | 98600 | 97900 | 98700 | 97800 | 4221 |