37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 193200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 3 | 20231026 | 193100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 4 | 20231026 | 193000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 5 | 20231026 | 192900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 6 | 20231026 | 192800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 7 | 20231026 | 192700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 8 | 20231026 | 192600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 9 | 20231026 | 192500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 10 | 20231026 | 192400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 11 | 20231026 | 192300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 12 | 20231026 | 192200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 13 | 20231026 | 192100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 14 | 20231026 | 192000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 15 | 20231026 | 191900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 16 | 20231026 | 191800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 17 | 20231026 | 191700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 18 | 20231026 | 191600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 19 | 20231026 | 191500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 20 | 20231026 | 191400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 21 | 20231026 | 191300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 22 | 20231026 | 191200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 23 | 20231026 | 191100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 24 | 20231026 | 191000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 25 | 20231026 | 190900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 26 | 20231026 | 190800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 27 | 20231026 | 190700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 28 | 20231026 | 190600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 29 | 20231026 | 190500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 30 | 20231026 | 190400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 31 | 20231026 | 190300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 32 | 20231026 | 190200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 33 | 20231026 | 190100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 34 | 20231026 | 190000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 35 | 20231026 | 185900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 36 | 20231026 | 185800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 37 | 20231026 | 185700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 38 | 20231026 | 185600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 39 | 20231026 | 185500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 40 | 20231026 | 185400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 41 | 20231026 | 185300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 42 | 20231026 | 185200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 43 | 20231026 | 185100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 44 | 20231026 | 185000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 45 | 20231026 | 184900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 46 | 20231026 | 184800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 47 | 20231026 | 184700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 48 | 20231026 | 184600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 49 | 20231026 | 184500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 50 | 20231026 | 184400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 51 | 20231026 | 184300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 52 | 20231026 | 184200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 53 | 20231026 | 184100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 54 | 20231026 | 184000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 55 | 20231026 | 183900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 56 | 20231026 | 183800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 57 | 20231026 | 183700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 58 | 20231026 | 183600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 59 | 20231026 | 183500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 60 | 20231026 | 183400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 61 | 20231026 | 183300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 62 | 20231026 | 183200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 63 | 20231026 | 183100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 64 | 20231026 | 183000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 65 | 20231026 | 182900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 66 | 20231026 | 182800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 67 | 20231026 | 182700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 68 | 20231026 | 182600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 69 | 20231026 | 182500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 70 | 20231026 | 182400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 71 | 20231026 | 182300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 72 | 20231026 | 182200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 73 | 20231026 | 182100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 74 | 20231026 | 182000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 75 | 20231026 | 181900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 76 | 20231026 | 181800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 77 | 20231026 | 181700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 78 | 20231026 | 181600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 79 | 20231026 | 181500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 80 | 20231026 | 181400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 81 | 20231026 | 181300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 82 | 20231026 | 181200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 83 | 20231026 | 181100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 84 | 20231026 | 181000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 85 | 20231026 | 180900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 86 | 20231026 | 180800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 87 | 20231026 | 180700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 88 | 20231026 | 180600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 89 | 20231026 | 180500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 90 | 20231026 | 180400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 91 | 20231026 | 180300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 92 | 20231026 | 180200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 93 | 20231026 | 180100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 94 | 20231026 | 180000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 95 | 20231026 | 175900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 96 | 20231026 | 175800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 97 | 20231026 | 175700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 98 | 20231026 | 175600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 99 | 20231026 | 175500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 100 | 20231026 | 175400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 101 | 20231026 | 175300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 102 | 20231026 | 175200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 103 | 20231026 | 175100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 104 | 20231026 | 175000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 105 | 20231026 | 174900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 106 | 20231026 | 174800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 107 | 20231026 | 174700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 108 | 20231026 | 174600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 109 | 20231026 | 174500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 110 | 20231026 | 174400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 111 | 20231026 | 174300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 112 | 20231026 | 174200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 113 | 20231026 | 174100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 114 | 20231026 | 174000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 115 | 20231026 | 173900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 116 | 20231026 | 173800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 117 | 20231026 | 173700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 118 | 20231026 | 173600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 119 | 20231026 | 173500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 120 | 20231026 | 173400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 121 | 20231026 | 173300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 122 | 20231026 | 173200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 123 | 20231026 | 173100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 124 | 20231026 | 173000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 125 | 20231026 | 172900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 126 | 20231026 | 172800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 127 | 20231026 | 172700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 128 | 20231026 | 172600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 129 | 20231026 | 172500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 130 | 20231026 | 172400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 131 | 20231026 | 172300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 132 | 20231026 | 172200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 133 | 20231026 | 172100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 134 | 20231026 | 172000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 135 | 20231026 | 171900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 136 | 20231026 | 171800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 137 | 20231026 | 171700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 138 | 20231026 | 171600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 139 | 20231026 | 171500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 140 | 20231026 | 171400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 141 | 20231026 | 171300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 142 | 20231026 | 171200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 143 | 20231026 | 171100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 144 | 20231026 | 171000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 145 | 20231026 | 170900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 146 | 20231026 | 170800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 147 | 20231026 | 170700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 148 | 20231026 | 170600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 149 | 20231026 | 170500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 150 | 20231026 | 170400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 151 | 20231026 | 170300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 152 | 20231026 | 170200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 153 | 20231026 | 170100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 154 | 20231026 | 170000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 155 | 20231026 | 165900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 156 | 20231026 | 165800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 157 | 20231026 | 165700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 158 | 20231026 | 165600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 159 | 20231026 | 165500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 160 | 20231026 | 165400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 161 | 20231026 | 165300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 162 | 20231026 | 165200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 163 | 20231026 | 165100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 164 | 20231026 | 165000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 165 | 20231026 | 164900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 166 | 20231026 | 164800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 167 | 20231026 | 164700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 168 | 20231026 | 164600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 169 | 20231026 | 164500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 170 | 20231026 | 164400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 171 | 20231026 | 164300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 172 | 20231026 | 164200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 173 | 20231026 | 164100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 174 | 20231026 | 164000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 175 | 20231026 | 163900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 176 | 20231026 | 163800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 177 | 20231026 | 163700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 178 | 20231026 | 163600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 179 | 20231026 | 163500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 180 | 20231026 | 163400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 181 | 20231026 | 163300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 182 | 20231026 | 163200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 183 | 20231026 | 163100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 184 | 20231026 | 163000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 185 | 20231026 | 162900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 186 | 20231026 | 162800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 187 | 20231026 | 162700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 188 | 20231026 | 162600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 189 | 20231026 | 162500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 190 | 20231026 | 162400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 191 | 20231026 | 162300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 192 | 20231026 | 162200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 193 | 20231026 | 162100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 194 | 20231026 | 162000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 195 | 20231026 | 161900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 196 | 20231026 | 161800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 197 | 20231026 | 161700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 198 | 20231026 | 161600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 199 | 20231026 | 161500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 200 | 20231026 | 161400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 201 | 20231026 | 161300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 202 | 20231026 | 161200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 203 | 20231026 | 161100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 204 | 20231026 | 161000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 205 | 20231026 | 160900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 206 | 20231026 | 160800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 207 | 20231026 | 160700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 208 | 20231026 | 160600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 209 | 20231026 | 160500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 210 | 20231026 | 160400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 211 | 20231026 | 160300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 212 | 20231026 | 160200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 213 | 20231026 | 160100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 214 | 20231026 | 160000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 215 | 20231026 | 155900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 216 | 20231026 | 155800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 217 | 20231026 | 155700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 218 | 20231026 | 155600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 219 | 20231026 | 155500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 220 | 20231026 | 155400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 221 | 20231026 | 155300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 222 | 20231026 | 155200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 223 | 20231026 | 155100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 224 | 20231026 | 155000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 225 | 20231026 | 154900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 226 | 20231026 | 154800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 227 | 20231026 | 154700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 228 | 20231026 | 154600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 229 | 20231026 | 154500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 230 | 20231026 | 154400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 231 | 20231026 | 154300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 232 | 20231026 | 154200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 233 | 20231026 | 154100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 234 | 20231026 | 154000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 235 | 20231026 | 153900 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 236 | 20231026 | 153800 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 237 | 20231026 | 153700 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 238 | 20231026 | 153600 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 239 | 20231026 | 153500 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 240 | 20231026 | 153400 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 241 | 20231026 | 153300 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 242 | 20231026 | 153200 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 243 | 20231026 | 153100 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 0 |
| 244 | 20231026 | 153000 | 59922007100 | 105300 | 105300 | 105300 | 105300 | 47779 |
| 245 | 20231026 | 152900 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 246 | 20231026 | 152800 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 247 | 20231026 | 152700 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 248 | 20231026 | 152600 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 249 | 20231026 | 152500 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 250 | 20231026 | 152400 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 251 | 20231026 | 152300 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 252 | 20231026 | 152200 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 253 | 20231026 | 152100 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 254 | 20231026 | 152000 | 54890878400 | 105300 | 105300 | 105300 | 105300 | 0 |
| 255 | 20231026 | 151900 | 54890878400 | 105300 | 105200 | 105300 | 105200 | 2028 |
| 256 | 20231026 | 151800 | 54677473300 | 105200 | 105300 | 105300 | 105200 | 1464 |
| 257 | 20231026 | 151700 | 54523344800 | 105300 | 105300 | 105300 | 105200 | 1242 |
| 258 | 20231026 | 151600 | 54392647700 | 105300 | 105300 | 105400 | 105200 | 3708 |
| 259 | 20231026 | 151500 | 54002139300 | 105400 | 105200 | 105400 | 105200 | 2338 |
| 260 | 20231026 | 151400 | 53755840200 | 105300 | 105300 | 105400 | 105200 | 1933 |
| 261 | 20231026 | 151300 | 53552306500 | 105400 | 105400 | 105400 | 105300 | 2579 |
| 262 | 20231026 | 151200 | 53280664500 | 105300 | 105300 | 105400 | 105200 | 1678 |
| 263 | 20231026 | 151100 | 53103975400 | 105300 | 105200 | 105300 | 105200 | 1143 |
| 264 | 20231026 | 151000 | 52983647800 | 105300 | 105200 | 105300 | 105200 | 555 |
| 265 | 20231026 | 150900 | 52925213100 | 105300 | 105200 | 105400 | 105200 | 912 |
| 266 | 20231026 | 150800 | 52829172600 | 105200 | 105200 | 105400 | 105100 | 1960 |
| 267 | 20231026 | 150700 | 52622766700 | 105200 | 105200 | 105300 | 105100 | 598 |
| 268 | 20231026 | 150600 | 52559857000 | 105300 | 105200 | 105400 | 105100 | 1664 |
| 269 | 20231026 | 150500 | 52384769600 | 105300 | 105100 | 105300 | 105100 | 1123 |
| 270 | 20231026 | 150400 | 52266646200 | 105100 | 105100 | 105200 | 105100 | 708 |
| 271 | 20231026 | 150300 | 52192180300 | 105200 | 105100 | 105200 | 105100 | 589 |
| 272 | 20231026 | 150200 | 52130248800 | 105100 | 105100 | 105200 | 105100 | 722 |
| 273 | 20231026 | 150100 | 52054340000 | 105100 | 105300 | 105400 | 105100 | 2892 |
| 274 | 20231026 | 150000 | 51749861300 | 105300 | 105300 | 105400 | 105300 | 835 |
| 275 | 20231026 | 145900 | 51661910100 | 105400 | 105500 | 105600 | 105400 | 3128 |
| 276 | 20231026 | 145800 | 51331971300 | 105500 | 105500 | 105700 | 105400 | 921 |
| 277 | 20231026 | 145700 | 51234733500 | 105500 | 105600 | 105700 | 105400 | 2503 |
| 278 | 20231026 | 145600 | 50970496800 | 105600 | 105600 | 105700 | 105500 | 1418 |
| 279 | 20231026 | 145500 | 50820770100 | 105600 | 105500 | 105700 | 105500 | 1444 |
| 280 | 20231026 | 145400 | 50668218800 | 105500 | 105600 | 105700 | 105500 | 1994 |
| 281 | 20231026 | 145300 | 50457673000 | 105600 | 105600 | 105700 | 105500 | 1565 |
| 282 | 20231026 | 145200 | 50292402900 | 105600 | 105600 | 105600 | 105500 | 411 |
| 283 | 20231026 | 145100 | 50249003400 | 105600 | 105500 | 105600 | 105400 | 1395 |
| 284 | 20231026 | 145000 | 50101833700 | 105400 | 105500 | 105500 | 105400 | 1006 |
| 285 | 20231026 | 144900 | 49995714700 | 105500 | 105500 | 105600 | 105400 | 2268 |
| 286 | 20231026 | 144800 | 49756483100 | 105500 | 105400 | 105500 | 105400 | 1064 |
| 287 | 20231026 | 144700 | 49644234900 | 105500 | 105400 | 105500 | 105400 | 961 |
| 288 | 20231026 | 144600 | 49542920900 | 105400 | 105500 | 105500 | 105300 | 1042 |
| 289 | 20231026 | 144500 | 49433120500 | 105500 | 105400 | 105500 | 105300 | 1592 |
| 290 | 20231026 | 144400 | 49265273400 | 105400 | 105200 | 105500 | 105200 | 1124 |
| 291 | 20231026 | 144300 | 49146846700 | 105200 | 105300 | 105400 | 105200 | 1589 |
| 292 | 20231026 | 144200 | 48979481200 | 105400 | 105300 | 105400 | 105200 | 577 |
| 293 | 20231026 | 144100 | 48918746600 | 105200 | 105300 | 105400 | 105200 | 1490 |
| 294 | 20231026 | 144000 | 48761833400 | 105200 | 105400 | 105400 | 105000 | 2917 |
| 295 | 20231026 | 143900 | 48454754900 | 105400 | 105300 | 105400 | 105200 | 1063 |
| 296 | 20231026 | 143800 | 48342811400 | 105300 | 105200 | 105300 | 105100 | 607 |
| 297 | 20231026 | 143700 | 48278933900 | 105200 | 105100 | 105200 | 105100 | 467 |
| 298 | 20231026 | 143600 | 48229808300 | 105100 | 105100 | 105200 | 105000 | 1025 |
| 299 | 20231026 | 143500 | 48122013200 | 105100 | 105100 | 105100 | 105000 | 1476 |
| 300 | 20231026 | 143400 | 47966916600 | 105100 | 105100 | 105100 | 105000 | 1119 |
| 301 | 20231026 | 143300 | 47849328100 | 105100 | 105100 | 105200 | 105000 | 3004 |
| 302 | 20231026 | 143200 | 47533596000 | 105100 | 105100 | 105100 | 105000 | 636 |
| 303 | 20231026 | 143100 | 47466761400 | 105100 | 105100 | 105200 | 105000 | 1104 |
| 304 | 20231026 | 143000 | 47350752300 | 105100 | 105100 | 105200 | 105000 | 1765 |
| 305 | 20231026 | 142900 | 47165239200 | 105100 | 105100 | 105200 | 105000 | 1046 |
| 306 | 20231026 | 142800 | 47055285900 | 105000 | 105100 | 105100 | 105000 | 297 |
| 307 | 20231026 | 142700 | 47024080500 | 105100 | 105100 | 105100 | 105000 | 1236 |
| 308 | 20231026 | 142600 | 46894229200 | 105100 | 104900 | 105100 | 104900 | 2491 |
| 309 | 20231026 | 142500 | 46632821100 | 104900 | 104900 | 105000 | 104900 | 1458 |
| 310 | 20231026 | 142400 | 46479792600 | 105000 | 105000 | 105000 | 104900 | 1005 |
| 311 | 20231026 | 142300 | 46374287600 | 104900 | 105100 | 105100 | 104900 | 2251 |
| 312 | 20231026 | 142200 | 46137979800 | 105000 | 105100 | 105100 | 105000 | 2432 |
| 313 | 20231026 | 142100 | 45882583100 | 105100 | 105300 | 105300 | 105000 | 1782 |
| 314 | 20231026 | 142000 | 45695169000 | 105200 | 105100 | 105300 | 105100 | 820 |
| 315 | 20231026 | 141900 | 45608853600 | 105200 | 105200 | 105200 | 105100 | 1325 |
| 316 | 20231026 | 141800 | 45469465200 | 105200 | 105200 | 105200 | 105000 | 1816 |
| 317 | 20231026 | 141700 | 45278559000 | 105200 | 105200 | 105200 | 105100 | 355 |
| 318 | 20231026 | 141600 | 45241216400 | 105200 | 105100 | 105200 | 105100 | 404 |
| 319 | 20231026 | 141500 | 45198721000 | 105200 | 105200 | 105200 | 105100 | 471 |
| 320 | 20231026 | 141400 | 45149180800 | 105200 | 105200 | 105200 | 105100 | 293 |
| 321 | 20231026 | 141300 | 45118371300 | 105200 | 105300 | 105300 | 105100 | 1728 |
| 322 | 20231026 | 141200 | 44936591700 | 105300 | 105300 | 105300 | 105200 | 219 |
| 323 | 20231026 | 141100 | 44913533300 | 105300 | 105300 | 105300 | 105200 | 867 |
| 324 | 20231026 | 141000 | 44822290900 | 105300 | 105300 | 105300 | 105200 | 447 |
| 325 | 20231026 | 140900 | 44775229100 | 105300 | 105300 | 105300 | 105200 | 338 |
| 326 | 20231026 | 140800 | 44739643600 | 105300 | 105300 | 105400 | 105200 | 796 |
| 327 | 20231026 | 140700 | 44655847000 | 105400 | 105400 | 105400 | 105200 | 3106 |
| 328 | 20231026 | 140600 | 44328614600 | 105300 | 105200 | 105400 | 105200 | 2193 |
| 329 | 20231026 | 140500 | 44097692500 | 105300 | 105200 | 105300 | 105100 | 1362 |
| 330 | 20231026 | 140400 | 43954412300 | 105100 | 105100 | 105200 | 105100 | 408 |
| 331 | 20231026 | 140300 | 43911511000 | 105200 | 105100 | 105200 | 105100 | 1333 |
| 332 | 20231026 | 140200 | 43771381300 | 105100 | 105100 | 105200 | 105100 | 179 |
| 333 | 20231026 | 140100 | 43752555500 | 105100 | 105100 | 105200 | 105100 | 1076 |
| 334 | 20231026 | 140000 | 43639444300 | 105200 | 105200 | 105200 | 105100 | 357 |
| 335 | 20231026 | 135900 | 43601898300 | 105200 | 105200 | 105200 | 105100 | 223 |
| 336 | 20231026 | 135800 | 43578445600 | 105200 | 105100 | 105200 | 105100 | 457 |
| 337 | 20231026 | 135700 | 43530384800 | 105100 | 105200 | 105200 | 105100 | 711 |
| 338 | 20231026 | 135600 | 43455599100 | 105100 | 105200 | 105200 | 105100 | 1899 |
| 339 | 20231026 | 135500 | 43255847700 | 105100 | 105100 | 105200 | 105100 | 437 |
| 340 | 20231026 | 135400 | 43209876800 | 105100 | 104900 | 105200 | 104900 | 4437 |
| 341 | 20231026 | 135300 | 42743727100 | 105000 | 105000 | 105000 | 104900 | 278 |
| 342 | 20231026 | 135200 | 42714541800 | 104900 | 104900 | 105000 | 104900 | 249 |
| 343 | 20231026 | 135100 | 42688404400 | 104900 | 105200 | 105200 | 104900 | 3728 |
| 344 | 20231026 | 135000 | 42296726600 | 105200 | 105200 | 105200 | 105100 | 812 |
| 345 | 20231026 | 134900 | 42211369500 | 105200 | 105200 | 105200 | 105100 | 442 |
| 346 | 20231026 | 134800 | 42164887700 | 105100 | 105100 | 105200 | 105100 | 371 |
| 347 | 20231026 | 134700 | 42125885100 | 105100 | 105100 | 105200 | 105000 | 467 |
| 348 | 20231026 | 134600 | 42076799400 | 105100 | 105100 | 105200 | 105000 | 2086 |
| 349 | 20231026 | 134500 | 41857538300 | 105100 | 105200 | 105200 | 105100 | 262 |
| 350 | 20231026 | 134400 | 41829990800 | 105200 | 105200 | 105200 | 105100 | 661 |
| 351 | 20231026 | 134300 | 41760458300 | 105200 | 105100 | 105200 | 105100 | 840 |
| 352 | 20231026 | 134200 | 41672157100 | 105100 | 105200 | 105200 | 105000 | 2222 |
| 353 | 20231026 | 134100 | 41438627500 | 105200 | 105200 | 105200 | 105100 | 470 |
| 354 | 20231026 | 134000 | 41389188000 | 105100 | 105100 | 105200 | 105100 | 106 |
| 355 | 20231026 | 133900 | 41378042300 | 105200 | 105100 | 105200 | 105000 | 880 |
| 356 | 20231026 | 133800 | 41285555800 | 105100 | 105100 | 105100 | 105000 | 391 |
| 357 | 20231026 | 133700 | 41244474000 | 105000 | 105200 | 105200 | 105000 | 1496 |
| 358 | 20231026 | 133600 | 41087243000 | 105200 | 105200 | 105200 | 105100 | 200 |
| 359 | 20231026 | 133500 | 41066206700 | 105200 | 105200 | 105200 | 105100 | 566 |
| 360 | 20231026 | 133400 | 41006689000 | 105200 | 105200 | 105200 | 105100 | 667 |
| 361 | 20231026 | 133300 | 40936565100 | 105200 | 105100 | 105200 | 105100 | 307 |
| 362 | 20231026 | 133200 | 40904283700 | 105200 | 105100 | 105300 | 105000 | 2512 |
| 363 | 20231026 | 133100 | 40640135800 | 105100 | 105000 | 105100 | 104900 | 2891 |
| 364 | 20231026 | 133000 | 40336545700 | 104900 | 104900 | 105000 | 104900 | 418 |
| 365 | 20231026 | 132900 | 40292686000 | 104900 | 105000 | 105000 | 104900 | 432 |
| 366 | 20231026 | 132800 | 40247359900 | 104900 | 104900 | 105000 | 104900 | 296 |
| 367 | 20231026 | 132700 | 40216298900 | 105000 | 105000 | 105000 | 104800 | 2600 |
| 368 | 20231026 | 132600 | 39943538700 | 105000 | 105100 | 105100 | 104900 | 6956 |
| 369 | 20231026 | 132500 | 39213710900 | 105000 | 105000 | 105100 | 105000 | 255 |
| 370 | 20231026 | 132400 | 39186932100 | 105100 | 105100 | 105100 | 105000 | 261 |
| 371 | 20231026 | 132300 | 39159504400 | 105000 | 105200 | 105200 | 105000 | 1992 |
| 372 | 20231026 | 132200 | 38950241200 | 105200 | 105200 | 105200 | 105100 | 815 |
| 373 | 20231026 | 132100 | 38864579300 | 105100 | 105100 | 105200 | 105000 | 664 |
| 374 | 20231026 | 132000 | 38794794600 | 105100 | 105100 | 105100 | 105000 | 202 |
| 375 | 20231026 | 131900 | 38773566400 | 105100 | 105100 | 105100 | 105000 | 870 |
| 376 | 20231026 | 131800 | 38682146300 | 105200 | 105200 | 105200 | 105100 | 155 |
| 377 | 20231026 | 131700 | 38665842800 | 105100 | 105000 | 105200 | 105000 | 1091 |
| 378 | 20231026 | 131600 | 38551178500 | 105100 | 105000 | 105100 | 105000 | 135 |
| 379 | 20231026 | 131500 | 38536993800 | 105100 | 105100 | 105200 | 105000 | 583 |
| 380 | 20231026 | 131400 | 38475724400 | 105200 | 105200 | 105200 | 105100 | 321 |
| 381 | 20231026 | 131300 | 38441958600 | 105100 | 105000 | 105200 | 105000 | 1582 |
| 382 | 20231026 | 131200 | 38275589300 | 105100 | 105100 | 105100 | 105000 | 407 |
| 383 | 20231026 | 131100 | 38232817300 | 105100 | 105100 | 105100 | 105000 | 262 |
| 384 | 20231026 | 131000 | 38205294200 | 105100 | 105100 | 105100 | 105000 | 540 |
| 385 | 20231026 | 130900 | 38148554100 | 105000 | 104900 | 105100 | 104900 | 1636 |
| 386 | 20231026 | 130800 | 37976873000 | 104900 | 105000 | 105100 | 104900 | 1409 |
| 387 | 20231026 | 130700 | 37829012000 | 105000 | 104900 | 105000 | 104900 | 1115 |
| 388 | 20231026 | 130600 | 37712016500 | 104900 | 104900 | 104900 | 104800 | 1389 |
| 389 | 20231026 | 130500 | 37566416100 | 104900 | 104900 | 105000 | 104800 | 896 |
| 390 | 20231026 | 130400 | 37472427000 | 105000 | 105000 | 105000 | 104900 | 3102 |
| 391 | 20231026 | 130300 | 37147013600 | 105000 | 105000 | 105000 | 104900 | 332 |
| 392 | 20231026 | 130200 | 37112154200 | 105000 | 105000 | 105000 | 104900 | 783 |
| 393 | 20231026 | 130100 | 37029942300 | 105000 | 105000 | 105100 | 104900 | 1318 |
| 394 | 20231026 | 130000 | 36891551900 | 105000 | 105000 | 105000 | 104900 | 715 |
| 395 | 20231026 | 125900 | 36816479900 | 105000 | 105000 | 105000 | 104900 | 283 |
| 396 | 20231026 | 125800 | 36786766600 | 105000 | 105100 | 105100 | 104900 | 1524 |
| 397 | 20231026 | 125700 | 36626744200 | 105000 | 105100 | 105100 | 105000 | 221 |
| 398 | 20231026 | 125600 | 36603530100 | 105100 | 105200 | 105200 | 105000 | 769 |
| 399 | 20231026 | 125500 | 36522717200 | 105100 | 105100 | 105200 | 105100 | 325 |
| 400 | 20231026 | 125400 | 36488538600 | 105100 | 105000 | 105100 | 105000 | 350 |
| 401 | 20231026 | 125300 | 36451758700 | 105000 | 105100 | 105200 | 105000 | 1468 |
| 402 | 20231026 | 125200 | 36297441500 | 105100 | 105100 | 105100 | 105000 | 160 |
| 403 | 20231026 | 125100 | 36280632700 | 105100 | 105100 | 105100 | 104900 | 1333 |
| 404 | 20231026 | 125000 | 36140660100 | 105000 | 104900 | 105000 | 104900 | 409 |
| 405 | 20231026 | 124900 | 36097729900 | 105000 | 105000 | 105100 | 105000 | 620 |
| 406 | 20231026 | 124800 | 36032615400 | 105100 | 105100 | 105100 | 105000 | 221 |
| 407 | 20231026 | 124700 | 36009392700 | 104900 | 105100 | 105100 | 104900 | 1929 |
| 408 | 20231026 | 124600 | 35806853400 | 105100 | 105200 | 105200 | 105000 | 711 |
| 409 | 20231026 | 124500 | 35732130800 | 105200 | 105000 | 105200 | 105000 | 845 |
| 410 | 20231026 | 124400 | 35643306500 | 105100 | 105100 | 105100 | 105000 | 736 |
| 411 | 20231026 | 124300 | 35565954300 | 105000 | 105100 | 105100 | 105000 | 135 |
| 412 | 20231026 | 124200 | 35551774100 | 105000 | 105100 | 105200 | 105000 | 891 |
| 413 | 20231026 | 124100 | 35458140500 | 105200 | 105300 | 105300 | 105100 | 1152 |
| 414 | 20231026 | 124000 | 35336949900 | 105300 | 105300 | 105300 | 105200 | 278 |
| 415 | 20231026 | 123900 | 35307679500 | 105300 | 105100 | 105300 | 105100 | 1144 |
| 416 | 20231026 | 123800 | 35187285900 | 105200 | 105200 | 105200 | 105100 | 202 |
| 417 | 20231026 | 123700 | 35166039600 | 105200 | 105200 | 105200 | 105100 | 346 |
| 418 | 20231026 | 123600 | 35129644100 | 105300 | 105100 | 105300 | 105100 | 951 |
| 419 | 20231026 | 123500 | 35029603900 | 105100 | 105200 | 105200 | 105100 | 121 |
| 420 | 20231026 | 123400 | 35016878600 | 105100 | 105100 | 105200 | 105100 | 455 |
| 421 | 20231026 | 123300 | 34969057700 | 105000 | 105000 | 105000 | 104900 | 1032 |
| 422 | 20231026 | 123200 | 34860755900 | 105000 | 105100 | 105100 | 104900 | 1423 |
| 423 | 20231026 | 123100 | 34711302400 | 105200 | 105200 | 105200 | 105100 | 104 |
| 424 | 20231026 | 123000 | 34700363500 | 105200 | 105100 | 105200 | 105000 | 342 |
| 425 | 20231026 | 122900 | 34664411300 | 105200 | 105000 | 105200 | 105000 | 796 |
| 426 | 20231026 | 122800 | 34580809500 | 105000 | 105100 | 105100 | 105000 | 129 |
| 427 | 20231026 | 122700 | 34567255600 | 105100 | 105100 | 105100 | 105000 | 393 |
| 428 | 20231026 | 122600 | 34525965200 | 105000 | 105100 | 105200 | 104900 | 662 |
| 429 | 20231026 | 122500 | 34456428700 | 105100 | 104900 | 105100 | 104900 | 579 |
| 430 | 20231026 | 122400 | 34395642800 | 105000 | 105000 | 105000 | 104900 | 152 |
| 431 | 20231026 | 122300 | 34379687400 | 104900 | 104800 | 104900 | 104800 | 547 |
| 432 | 20231026 | 122200 | 34322307600 | 104900 | 105000 | 105000 | 104800 | 1275 |
| 433 | 20231026 | 122100 | 34188560400 | 104900 | 104900 | 105000 | 104900 | 153 |
| 434 | 20231026 | 122000 | 34172504400 | 105000 | 104900 | 105000 | 104900 | 570 |
| 435 | 20231026 | 121900 | 34112682300 | 105000 | 104900 | 105000 | 104900 | 400 |
| 436 | 20231026 | 121800 | 34070684200 | 104900 | 104900 | 105000 | 104900 | 287 |
| 437 | 20231026 | 121700 | 34040574300 | 105000 | 105100 | 105100 | 104900 | 586 |
| 438 | 20231026 | 121600 | 33979042400 | 105000 | 105000 | 105100 | 105000 | 778 |
| 439 | 20231026 | 121500 | 33897346900 | 105000 | 104900 | 105000 | 104900 | 301 |
| 440 | 20231026 | 121400 | 33865746300 | 105000 | 105000 | 105000 | 104900 | 309 |
| 441 | 20231026 | 121300 | 33833308000 | 104900 | 105000 | 105000 | 104900 | 272 |
| 442 | 20231026 | 121200 | 33804772600 | 105000 | 105000 | 105000 | 105000 | 601 |
| 443 | 20231026 | 121100 | 33741667600 | 105000 | 105000 | 105100 | 105000 | 441 |
| 444 | 20231026 | 121000 | 33695347900 | 105000 | 105200 | 105200 | 105000 | 768 |
| 445 | 20231026 | 120900 | 33614622500 | 105200 | 105100 | 105200 | 105100 | 373 |
| 446 | 20231026 | 120800 | 33575399600 | 105200 | 105000 | 105200 | 105000 | 728 |
| 447 | 20231026 | 120700 | 33498922700 | 104900 | 105000 | 105000 | 104900 | 466 |
| 448 | 20231026 | 120600 | 33450031500 | 104900 | 104900 | 105000 | 104900 | 233 |
| 449 | 20231026 | 120500 | 33425585600 | 104900 | 105000 | 105000 | 104900 | 289 |
| 450 | 20231026 | 120400 | 33395244000 | 104900 | 105000 | 105000 | 104900 | 145 |
| 451 | 20231026 | 120300 | 33380019500 | 105000 | 104900 | 105000 | 104900 | 1231 |
| 452 | 20231026 | 120200 | 33250878400 | 104900 | 104900 | 105000 | 104900 | 338 |
| 453 | 20231026 | 120100 | 33215409700 | 104900 | 105000 | 105000 | 104900 | 323 |
| 454 | 20231026 | 120000 | 33181500500 | 105000 | 104900 | 105000 | 104800 | 1203 |
| 455 | 20231026 | 115900 | 33055298600 | 104900 | 104900 | 104900 | 104800 | 2392 |
| 456 | 20231026 | 115800 | 32804381500 | 105000 | 105000 | 105100 | 104900 | 348 |
| 457 | 20231026 | 115700 | 32767838600 | 105000 | 105000 | 105100 | 105000 | 438 |
| 458 | 20231026 | 115600 | 32721843900 | 105000 | 105000 | 105100 | 104900 | 551 |
| 459 | 20231026 | 115500 | 32663995900 | 105000 | 105000 | 105100 | 104900 | 553 |
| 460 | 20231026 | 115400 | 32605922700 | 105100 | 105100 | 105100 | 105000 | 2221 |
| 461 | 20231026 | 115300 | 32372525400 | 105000 | 105100 | 105100 | 105000 | 1026 |
| 462 | 20231026 | 115200 | 32264792000 | 105100 | 105000 | 105100 | 105000 | 413 |
| 463 | 20231026 | 115100 | 32221397500 | 105000 | 105100 | 105100 | 105000 | 1224 |
| 464 | 20231026 | 115000 | 32092811900 | 105200 | 105200 | 105200 | 105100 | 234 |
| 465 | 20231026 | 114900 | 32068197900 | 105200 | 105200 | 105200 | 105100 | 218 |
| 466 | 20231026 | 114800 | 32045267400 | 105200 | 105100 | 105200 | 105100 | 281 |
| 467 | 20231026 | 114700 | 32015714100 | 105200 | 105200 | 105200 | 105100 | 185 |
| 468 | 20231026 | 114600 | 31996252500 | 105100 | 105200 | 105200 | 105100 | 671 |
| 469 | 20231026 | 114500 | 31925713700 | 105100 | 105000 | 105200 | 105000 | 2762 |
| 470 | 20231026 | 114400 | 31635543200 | 105000 | 105000 | 105000 | 104900 | 696 |
| 471 | 20231026 | 114300 | 31562473500 | 105000 | 105000 | 105000 | 104900 | 244 |
| 472 | 20231026 | 114200 | 31536867200 | 105000 | 104900 | 105000 | 104900 | 738 |
| 473 | 20231026 | 114100 | 31459443500 | 104900 | 105000 | 105000 | 104900 | 447 |
| 474 | 20231026 | 114000 | 31412538600 | 105000 | 104900 | 105000 | 104900 | 366 |
| 475 | 20231026 | 113900 | 31374140000 | 105000 | 105000 | 105000 | 104900 | 309 |
| 476 | 20231026 | 113800 | 31341700800 | 105000 | 104900 | 105000 | 104900 | 209 |
| 477 | 20231026 | 113700 | 31319769100 | 104900 | 105000 | 105000 | 104900 | 428 |
| 478 | 20231026 | 113600 | 31274847600 | 105000 | 104900 | 105000 | 104900 | 233 |
| 479 | 20231026 | 113500 | 31250394800 | 104900 | 105000 | 105000 | 104900 | 1038 |
| 480 | 20231026 | 113400 | 31141426500 | 105000 | 105100 | 105100 | 104900 | 855 |
| 481 | 20231026 | 113300 | 31051662200 | 105100 | 105000 | 105100 | 105000 | 262 |
| 482 | 20231026 | 113200 | 31024142100 | 105100 | 105100 | 105100 | 105000 | 255 |
| 483 | 20231026 | 113100 | 30997348600 | 105100 | 105100 | 105100 | 105000 | 516 |
| 484 | 20231026 | 113000 | 30943156700 | 105100 | 105100 | 105100 | 105000 | 47 |
| 485 | 20231026 | 112900 | 30938218500 | 105100 | 105100 | 105100 | 105000 | 482 |
| 486 | 20231026 | 112800 | 30887593900 | 105100 | 105100 | 105100 | 104900 | 758 |
| 487 | 20231026 | 112700 | 30808005200 | 105000 | 105300 | 105300 | 105000 | 736 |
| 488 | 20231026 | 112600 | 30730594600 | 105200 | 105300 | 105300 | 105200 | 190 |
| 489 | 20231026 | 112500 | 30710594800 | 105200 | 105300 | 105300 | 105200 | 535 |
| 490 | 20231026 | 112400 | 30654262200 | 105300 | 105100 | 105300 | 105000 | 868 |
| 491 | 20231026 | 112300 | 30562993000 | 105000 | 105000 | 105000 | 104900 | 1690 |
| 492 | 20231026 | 112200 | 30385550800 | 105000 | 104900 | 105000 | 104900 | 920 |
| 493 | 20231026 | 112100 | 30289010300 | 104900 | 104900 | 105000 | 104800 | 2508 |
| 494 | 20231026 | 112000 | 30025966300 | 105000 | 105000 | 105000 | 104900 | 938 |
| 495 | 20231026 | 111900 | 29927547900 | 105000 | 105000 | 105100 | 104900 | 3355 |
| 496 | 20231026 | 111800 | 29575396000 | 105000 | 105000 | 105100 | 105000 | 1103 |
| 497 | 20231026 | 111700 | 29459549200 | 105000 | 105200 | 105200 | 105000 | 737 |
| 498 | 20231026 | 111600 | 29382060900 | 105200 | 105300 | 105300 | 105000 | 1673 |
| 499 | 20231026 | 111500 | 29206133800 | 105300 | 105100 | 105300 | 105000 | 1770 |
| 500 | 20231026 | 111400 | 29020071600 | 105100 | 105200 | 105200 | 105000 | 4044 |
| 501 | 20231026 | 111300 | 28595154900 | 105200 | 105200 | 105200 | 105100 | 106 |
| 502 | 20231026 | 111200 | 28584005400 | 105200 | 105400 | 105400 | 105100 | 1658 |
| 503 | 20231026 | 111100 | 28409536800 | 105400 | 105400 | 105400 | 105300 | 567 |
| 504 | 20231026 | 111000 | 28349813900 | 105400 | 105500 | 105500 | 105400 | 605 |
| 505 | 20231026 | 110900 | 28286039500 | 105500 | 105500 | 105500 | 105400 | 60 |
| 506 | 20231026 | 110800 | 28279712600 | 105400 | 105400 | 105500 | 105400 | 242 |
| 507 | 20231026 | 110700 | 28254200000 | 105500 | 105400 | 105500 | 105300 | 1079 |
| 508 | 20231026 | 110600 | 28140478700 | 105400 | 105500 | 105500 | 105400 | 387 |
| 509 | 20231026 | 110500 | 28099685600 | 105500 | 105400 | 105500 | 105400 | 515 |
| 510 | 20231026 | 110400 | 28045398900 | 105400 | 105500 | 105500 | 105400 | 517 |
| 511 | 20231026 | 110300 | 27990901300 | 105500 | 105400 | 105500 | 105400 | 385 |
| 512 | 20231026 | 110200 | 27950293700 | 105500 | 105500 | 105500 | 105400 | 260 |
| 513 | 20231026 | 110100 | 27922877200 | 105500 | 105500 | 105500 | 105400 | 422 |
| 514 | 20231026 | 110000 | 27878358100 | 105500 | 105500 | 105500 | 105400 | 743 |
| 515 | 20231026 | 105900 | 27799971700 | 105500 | 105400 | 105500 | 105400 | 123 |
| 516 | 20231026 | 105800 | 27786997400 | 105500 | 105400 | 105500 | 105400 | 105 |
| 517 | 20231026 | 105700 | 27775922300 | 105400 | 105400 | 105500 | 105300 | 1643 |
| 518 | 20231026 | 105600 | 27602773600 | 105400 | 105400 | 105400 | 105300 | 1205 |
| 519 | 20231026 | 105500 | 27475871500 | 105400 | 105300 | 105400 | 105300 | 365 |
| 520 | 20231026 | 105400 | 27437417400 | 105400 | 105400 | 105400 | 105300 | 240 |
| 521 | 20231026 | 105300 | 27412123300 | 105400 | 105400 | 105400 | 105300 | 172 |
| 522 | 20231026 | 105200 | 27394002400 | 105400 | 105300 | 105400 | 105300 | 365 |
| 523 | 20231026 | 105100 | 27355532000 | 105400 | 105400 | 105400 | 105300 | 235 |
| 524 | 20231026 | 105000 | 27330766600 | 105400 | 105300 | 105400 | 105300 | 320 |
| 525 | 20231026 | 104900 | 27297040300 | 105300 | 105400 | 105400 | 105300 | 247 |
| 526 | 20231026 | 104800 | 27271010500 | 105300 | 105400 | 105400 | 105300 | 526 |
| 527 | 20231026 | 104700 | 27215574000 | 105400 | 105500 | 105500 | 105400 | 350 |
| 528 | 20231026 | 104600 | 27178673300 | 105500 | 105500 | 105500 | 105400 | 1253 |
| 529 | 20231026 | 104500 | 27046511200 | 105500 | 105700 | 105700 | 105500 | 698 |
| 530 | 20231026 | 104400 | 26972829800 | 105700 | 105600 | 105700 | 105500 | 342 |
| 531 | 20231026 | 104300 | 26936707800 | 105600 | 105500 | 105600 | 105500 | 331 |
| 532 | 20231026 | 104200 | 26901786300 | 105500 | 105700 | 105700 | 105500 | 2072 |
| 533 | 20231026 | 104100 | 26683085600 | 105700 | 105600 | 105700 | 105500 | 981 |
| 534 | 20231026 | 104000 | 26579496800 | 105600 | 105500 | 105600 | 105500 | 262 |
| 535 | 20231026 | 103900 | 26551834300 | 105500 | 105600 | 105700 | 105500 | 1295 |
| 536 | 20231026 | 103800 | 26415141200 | 105600 | 105600 | 105600 | 105500 | 677 |
| 537 | 20231026 | 103700 | 26343650100 | 105500 | 105500 | 105600 | 105400 | 1282 |
| 538 | 20231026 | 103600 | 26208399200 | 105500 | 105400 | 105500 | 105300 | 725 |
| 539 | 20231026 | 103500 | 26131965500 | 105400 | 105400 | 105400 | 105300 | 144 |
| 540 | 20231026 | 103400 | 26116794000 | 105400 | 105200 | 105400 | 105200 | 1443 |
| 541 | 20231026 | 103300 | 25964791600 | 105200 | 105200 | 105200 | 105200 | 999 |
| 542 | 20231026 | 103200 | 25859696800 | 105100 | 105100 | 105200 | 105000 | 636 |
| 543 | 20231026 | 103100 | 25792851100 | 105100 | 105000 | 105100 | 105000 | 756 |
| 544 | 20231026 | 103000 | 25713401000 | 105100 | 105100 | 105100 | 105000 | 180 |
| 545 | 20231026 | 102900 | 25694489800 | 105100 | 105200 | 105200 | 105100 | 1942 |
| 546 | 20231026 | 102800 | 25490374700 | 105200 | 105100 | 105200 | 105100 | 193 |
| 547 | 20231026 | 102700 | 25470076100 | 105100 | 105200 | 105200 | 105100 | 149 |
| 548 | 20231026 | 102600 | 25454402100 | 105100 | 105300 | 105300 | 105100 | 1959 |
| 549 | 20231026 | 102500 | 25248255700 | 105300 | 105300 | 105300 | 105200 | 259 |
| 550 | 20231026 | 102400 | 25220983500 | 105300 | 105300 | 105300 | 105200 | 130 |
| 551 | 20231026 | 102300 | 25207295000 | 105300 | 105200 | 105300 | 105100 | 1325 |
| 552 | 20231026 | 102200 | 25067924700 | 105200 | 105100 | 105200 | 105100 | 298 |
| 553 | 20231026 | 102100 | 25036577000 | 105100 | 105300 | 105300 | 105100 | 861 |
| 554 | 20231026 | 102000 | 24946010100 | 105300 | 105100 | 105300 | 105000 | 837 |
| 555 | 20231026 | 101900 | 24858003100 | 105100 | 104900 | 105200 | 104900 | 1536 |
| 556 | 20231026 | 101800 | 24696661700 | 104900 | 105000 | 105000 | 104900 | 1233 |
| 557 | 20231026 | 101700 | 24567253800 | 105000 | 105000 | 105000 | 104900 | 838 |
| 558 | 20231026 | 101600 | 24479340400 | 105000 | 105000 | 105100 | 104900 | 1481 |
| 559 | 20231026 | 101500 | 24323841400 | 105000 | 105000 | 105000 | 104900 | 1369 |
| 560 | 20231026 | 101400 | 24180108400 | 105000 | 105000 | 105100 | 104900 | 992 |
| 561 | 20231026 | 101300 | 24075948600 | 105000 | 105000 | 105100 | 105000 | 2593 |
| 562 | 20231026 | 101200 | 23803596800 | 105100 | 105000 | 105100 | 105000 | 816 |
| 563 | 20231026 | 101100 | 23717896200 | 105000 | 105100 | 105100 | 105000 | 5462 |
| 564 | 20231026 | 101000 | 23144170100 | 105100 | 105300 | 105300 | 105000 | 3528 |
| 565 | 20231026 | 100900 | 22773330800 | 105300 | 105300 | 105300 | 105200 | 764 |
| 566 | 20231026 | 100800 | 22692929300 | 105200 | 105300 | 105300 | 105200 | 1388 |
| 567 | 20231026 | 100700 | 22546774100 | 105300 | 105300 | 105300 | 105200 | 456 |
| 568 | 20231026 | 100600 | 22498794400 | 105300 | 105300 | 105300 | 105200 | 411 |
| 569 | 20231026 | 100500 | 22455522800 | 105200 | 105400 | 105400 | 105200 | 5608 |
| 570 | 20231026 | 100400 | 21865240600 | 105400 | 105500 | 105500 | 105400 | 1063 |
| 571 | 20231026 | 100300 | 21753193500 | 105500 | 105600 | 105600 | 105500 | 606 |
| 572 | 20231026 | 100200 | 21689256900 | 105600 | 105600 | 105600 | 105500 | 568 |
| 573 | 20231026 | 100100 | 21629308500 | 105500 | 105500 | 105600 | 105500 | 142 |
| 574 | 20231026 | 100000 | 21614323500 | 105500 | 105500 | 105600 | 105500 | 1544 |
| 575 | 20231026 | 095900 | 21451412500 | 105600 | 105600 | 105700 | 105600 | 450 |
| 576 | 20231026 | 095800 | 21403891900 | 105600 | 105500 | 105600 | 105500 | 875 |
| 577 | 20231026 | 095700 | 21311501800 | 105500 | 105700 | 105800 | 105500 | 2019 |
| 578 | 20231026 | 095600 | 21098212600 | 105700 | 105800 | 105800 | 105700 | 323 |
| 579 | 20231026 | 095500 | 21064066900 | 105800 | 105800 | 105800 | 105700 | 355 |
| 580 | 20231026 | 095400 | 21026520300 | 105800 | 105900 | 105900 | 105800 | 914 |
| 581 | 20231026 | 095300 | 20929812900 | 105800 | 105900 | 105900 | 105800 | 303 |
| 582 | 20231026 | 095200 | 20897741100 | 105800 | 105800 | 105900 | 105800 | 295 |
| 583 | 20231026 | 095100 | 20866507300 | 105800 | 105800 | 105900 | 105800 | 444 |
| 584 | 20231026 | 095000 | 20819503100 | 105900 | 105700 | 105900 | 105700 | 814 |
| 585 | 20231026 | 094900 | 20733397900 | 105600 | 105500 | 105700 | 105500 | 840 |
| 586 | 20231026 | 094800 | 20644660900 | 105600 | 105500 | 105600 | 105500 | 205 |
| 587 | 20231026 | 094700 | 20623029900 | 105500 | 105500 | 105600 | 105400 | 569 |
| 588 | 20231026 | 094600 | 20562999400 | 105400 | 105500 | 105700 | 105400 | 1191 |
| 589 | 20231026 | 094500 | 20437310800 | 105500 | 105500 | 105600 | 105400 | 818 |
| 590 | 20231026 | 094400 | 20351007700 | 105500 | 105500 | 105500 | 105400 | 343 |
| 591 | 20231026 | 094300 | 20314826800 | 105400 | 105400 | 105400 | 105300 | 1278 |
| 592 | 20231026 | 094200 | 20180148200 | 105400 | 105600 | 105600 | 105400 | 1589 |
| 593 | 20231026 | 094100 | 20012544600 | 105600 | 105400 | 105600 | 105400 | 1076 |
| 594 | 20231026 | 094000 | 19899026900 | 105500 | 105300 | 105600 | 105200 | 4242 |
| 595 | 20231026 | 093900 | 19451975800 | 105300 | 105400 | 105500 | 105300 | 1537 |
| 596 | 20231026 | 093800 | 19290030800 | 105400 | 105100 | 105400 | 105100 | 2112 |
| 597 | 20231026 | 093700 | 19067801100 | 105100 | 105000 | 105200 | 104900 | 1051 |
| 598 | 20231026 | 093600 | 18957351300 | 104900 | 105100 | 105100 | 104800 | 12439 |
| 599 | 20231026 | 093500 | 17651599100 | 105100 | 105400 | 105400 | 105000 | 11997 |
| 600 | 20231026 | 093400 | 16390314400 | 105300 | 105300 | 105400 | 105200 | 914 |
| 601 | 20231026 | 093300 | 16294079700 | 105300 | 105400 | 105400 | 105200 | 2396 |
| 602 | 20231026 | 093200 | 16041781300 | 105400 | 105300 | 105400 | 105300 | 3265 |
| 603 | 20231026 | 093100 | 15697936600 | 105400 | 105700 | 105700 | 105300 | 4278 |
| 604 | 20231026 | 093000 | 15246549100 | 105700 | 105900 | 105900 | 105600 | 3017 |
| 605 | 20231026 | 092900 | 14927541900 | 105900 | 105900 | 105900 | 105800 | 319 |
| 606 | 20231026 | 092800 | 14893778100 | 105900 | 106100 | 106100 | 105800 | 2779 |
| 607 | 20231026 | 092700 | 14599413500 | 106000 | 106000 | 106300 | 105900 | 2813 |
| 608 | 20231026 | 092600 | 14300963100 | 106000 | 106000 | 106000 | 105900 | 1130 |
| 609 | 20231026 | 092500 | 14181192900 | 106000 | 105900 | 106000 | 105900 | 1941 |
| 610 | 20231026 | 092400 | 13975574500 | 106000 | 106000 | 106000 | 105900 | 796 |
| 611 | 20231026 | 092300 | 13891232300 | 106000 | 105900 | 106000 | 105800 | 903 |
| 612 | 20231026 | 092200 | 13795585300 | 105900 | 105800 | 105900 | 105700 | 1330 |
| 613 | 20231026 | 092100 | 13654794500 | 105800 | 105800 | 105900 | 105800 | 708 |
| 614 | 20231026 | 092000 | 13579874300 | 105800 | 105700 | 106000 | 105700 | 3509 |
| 615 | 20231026 | 091900 | 13208289800 | 105600 | 105700 | 105800 | 105600 | 5051 |
| 616 | 20231026 | 091800 | 12674487100 | 105600 | 105500 | 105700 | 105400 | 2719 |
| 617 | 20231026 | 091700 | 12387515300 | 105500 | 105500 | 105600 | 105400 | 4781 |
| 618 | 20231026 | 091600 | 11883383700 | 105600 | 105800 | 105800 | 105400 | 6917 |
| 619 | 20231026 | 091500 | 11152977700 | 105800 | 105900 | 106000 | 105700 | 3595 |
| 620 | 20231026 | 091400 | 10772594600 | 105900 | 106100 | 106100 | 105800 | 4661 |
| 621 | 20231026 | 091300 | 10278753700 | 106100 | 106200 | 106200 | 106000 | 1199 |
| 622 | 20231026 | 091200 | 10151516300 | 106100 | 106200 | 106200 | 105900 | 4151 |
| 623 | 20231026 | 091100 | 9711284500 | 106200 | 106100 | 106200 | 106000 | 1296 |
| 624 | 20231026 | 091000 | 9573731700 | 106100 | 106200 | 106200 | 106000 | 2837 |
| 625 | 20231026 | 090900 | 9272757200 | 106200 | 106000 | 106200 | 106000 | 4088 |
| 626 | 20231026 | 090800 | 8839024600 | 106100 | 106100 | 106200 | 106000 | 2281 |
| 627 | 20231026 | 090700 | 8597099800 | 106200 | 106000 | 106300 | 106000 | 3904 |
| 628 | 20231026 | 090600 | 8182535900 | 106000 | 106300 | 106300 | 106000 | 3475 |
| 629 | 20231026 | 090500 | 7813930800 | 106300 | 106100 | 106300 | 106000 | 3086 |
| 630 | 20231026 | 090400 | 7486293600 | 106200 | 106300 | 106300 | 106000 | 4319 |
| 631 | 20231026 | 090300 | 7027905600 | 106300 | 106700 | 106800 | 106100 | 13162 |
| 632 | 20231026 | 090200 | 5628180300 | 106800 | 106500 | 106900 | 106400 | 6353 |
| 633 | 20231026 | 090100 | 4950208100 | 106400 | 105700 | 106400 | 105600 | 13927 |
| 634 | 20231026 | 090000 | 3474897300 | 105700 | 106100 | 106200 | 105600 | 32731 |