35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 3 | 20231026 | 184800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 4 | 20231026 | 184700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 5 | 20231026 | 184600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 6 | 20231026 | 184500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 7 | 20231026 | 184400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 8 | 20231026 | 184300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 9 | 20231026 | 184200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 10 | 20231026 | 184100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 11 | 20231026 | 184000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 12 | 20231026 | 183900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 13 | 20231026 | 183800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 14 | 20231026 | 183700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 15 | 20231026 | 183600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 16 | 20231026 | 183500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 17 | 20231026 | 183400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 18 | 20231026 | 183300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 19 | 20231026 | 183200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 20 | 20231026 | 183100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 21 | 20231026 | 183000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 22 | 20231026 | 182900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 23 | 20231026 | 182800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 24 | 20231026 | 182700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 25 | 20231026 | 182600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 26 | 20231026 | 182500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 27 | 20231026 | 182400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 28 | 20231026 | 182300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 29 | 20231026 | 182200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 30 | 20231026 | 182100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 31 | 20231026 | 182000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 32 | 20231026 | 181900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 33 | 20231026 | 181800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 34 | 20231026 | 181700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 35 | 20231026 | 181600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 36 | 20231026 | 181500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 37 | 20231026 | 181400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 38 | 20231026 | 181300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 39 | 20231026 | 181200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 40 | 20231026 | 181100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 41 | 20231026 | 181000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 42 | 20231026 | 180900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 43 | 20231026 | 180800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 44 | 20231026 | 180700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 45 | 20231026 | 180600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 46 | 20231026 | 180500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 47 | 20231026 | 180400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 48 | 20231026 | 180300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 49 | 20231026 | 180200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 50 | 20231026 | 180100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 51 | 20231026 | 180000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 52 | 20231026 | 175900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 53 | 20231026 | 175800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 54 | 20231026 | 175700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 55 | 20231026 | 175600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 56 | 20231026 | 175500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 57 | 20231026 | 175400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 58 | 20231026 | 175300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 59 | 20231026 | 175200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 60 | 20231026 | 175100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 61 | 20231026 | 175000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 62 | 20231026 | 174900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 63 | 20231026 | 174800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 64 | 20231026 | 174700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 65 | 20231026 | 174600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 66 | 20231026 | 174500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 67 | 20231026 | 174400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 68 | 20231026 | 174300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 69 | 20231026 | 174200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 70 | 20231026 | 174100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 71 | 20231026 | 174000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 72 | 20231026 | 173900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 73 | 20231026 | 173800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 74 | 20231026 | 173700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 75 | 20231026 | 173600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 76 | 20231026 | 173500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 77 | 20231026 | 173400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 78 | 20231026 | 173300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 79 | 20231026 | 173200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 80 | 20231026 | 173100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 81 | 20231026 | 173000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 82 | 20231026 | 172900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 83 | 20231026 | 172800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 84 | 20231026 | 172700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 85 | 20231026 | 172600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 86 | 20231026 | 172500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 87 | 20231026 | 172400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 88 | 20231026 | 172300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 89 | 20231026 | 172200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 90 | 20231026 | 172100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 91 | 20231026 | 172000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 92 | 20231026 | 171900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 93 | 20231026 | 171800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 94 | 20231026 | 171700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 95 | 20231026 | 171600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 96 | 20231026 | 171500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 97 | 20231026 | 171400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 98 | 20231026 | 171300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 99 | 20231026 | 171200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 100 | 20231026 | 171100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 101 | 20231026 | 171000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 102 | 20231026 | 170900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 103 | 20231026 | 170800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 104 | 20231026 | 170700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 105 | 20231026 | 170600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 106 | 20231026 | 170500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 107 | 20231026 | 170400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 108 | 20231026 | 170300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 109 | 20231026 | 170200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 110 | 20231026 | 170100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 111 | 20231026 | 170000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 112 | 20231026 | 165900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 113 | 20231026 | 165800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 114 | 20231026 | 165700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 115 | 20231026 | 165600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 116 | 20231026 | 165500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 117 | 20231026 | 165400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 118 | 20231026 | 165300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 119 | 20231026 | 165200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 120 | 20231026 | 165100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 121 | 20231026 | 165000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 122 | 20231026 | 164900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 123 | 20231026 | 164800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 124 | 20231026 | 164700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 125 | 20231026 | 164600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 126 | 20231026 | 164500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 127 | 20231026 | 164400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 128 | 20231026 | 164300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 129 | 20231026 | 164200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 130 | 20231026 | 164100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 131 | 20231026 | 164000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 132 | 20231026 | 163900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 133 | 20231026 | 163800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 134 | 20231026 | 163700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 135 | 20231026 | 163600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 136 | 20231026 | 163500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 137 | 20231026 | 163400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 138 | 20231026 | 163300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 139 | 20231026 | 163200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 140 | 20231026 | 163100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 141 | 20231026 | 163000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 142 | 20231026 | 162900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 143 | 20231026 | 162800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 144 | 20231026 | 162700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 145 | 20231026 | 162600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 146 | 20231026 | 162500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 147 | 20231026 | 162400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 148 | 20231026 | 162300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 149 | 20231026 | 162200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 150 | 20231026 | 162100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 151 | 20231026 | 162000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 152 | 20231026 | 161900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 153 | 20231026 | 161800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 154 | 20231026 | 161700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 155 | 20231026 | 161600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 156 | 20231026 | 161500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 157 | 20231026 | 161400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 158 | 20231026 | 161300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 159 | 20231026 | 161200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 160 | 20231026 | 161100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 161 | 20231026 | 161000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 162 | 20231026 | 160900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 163 | 20231026 | 160800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 164 | 20231026 | 160700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 165 | 20231026 | 160600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 166 | 20231026 | 160500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 167 | 20231026 | 160400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 168 | 20231026 | 160300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 169 | 20231026 | 160200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 170 | 20231026 | 160100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 171 | 20231026 | 160000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 172 | 20231026 | 155900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 173 | 20231026 | 155800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 174 | 20231026 | 155700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 175 | 20231026 | 155600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 176 | 20231026 | 155500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 177 | 20231026 | 155400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 178 | 20231026 | 155300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 179 | 20231026 | 155200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 180 | 20231026 | 155100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 181 | 20231026 | 155000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 182 | 20231026 | 154900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 183 | 20231026 | 154800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 184 | 20231026 | 154700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 185 | 20231026 | 154600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 186 | 20231026 | 154500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 187 | 20231026 | 154400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 188 | 20231026 | 154300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 189 | 20231026 | 154200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 190 | 20231026 | 154100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 191 | 20231026 | 154000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 192 | 20231026 | 153900 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 193 | 20231026 | 153800 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 194 | 20231026 | 153700 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 195 | 20231026 | 153600 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 196 | 20231026 | 153500 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 197 | 20231026 | 153400 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 198 | 20231026 | 153300 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 199 | 20231026 | 153200 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 200 | 20231026 | 153100 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 0 |
| 201 | 20231026 | 153000 | 167694756400 | 124100 | 124100 | 124100 | 124100 | 66884 |
| 202 | 20231026 | 152900 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 203 | 20231026 | 152800 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 204 | 20231026 | 152700 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 205 | 20231026 | 152600 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 206 | 20231026 | 152500 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 207 | 20231026 | 152400 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 208 | 20231026 | 152300 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 209 | 20231026 | 152200 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 210 | 20231026 | 152100 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 211 | 20231026 | 152000 | 159394452000 | 124600 | 124600 | 124600 | 124600 | 0 |
| 212 | 20231026 | 151900 | 159394452000 | 124600 | 124700 | 124800 | 124500 | 6055 |
| 213 | 20231026 | 151800 | 158639629300 | 124800 | 124700 | 124800 | 124500 | 10664 |
| 214 | 20231026 | 151700 | 157310220800 | 124700 | 125000 | 125000 | 124700 | 8851 |
| 215 | 20231026 | 151600 | 156205292000 | 124900 | 125100 | 125100 | 124900 | 17365 |
| 216 | 20231026 | 151500 | 154034839100 | 125000 | 125100 | 125200 | 125000 | 6064 |
| 217 | 20231026 | 151400 | 153276568300 | 125100 | 125100 | 125200 | 125100 | 4020 |
| 218 | 20231026 | 151300 | 152773625000 | 125100 | 125200 | 125300 | 125100 | 4671 |
| 219 | 20231026 | 151200 | 152189049500 | 125100 | 125200 | 125300 | 125100 | 6557 |
| 220 | 20231026 | 151100 | 151368433200 | 125200 | 125300 | 125400 | 125200 | 3568 |
| 221 | 20231026 | 151000 | 150921545700 | 125300 | 125400 | 125400 | 125200 | 1993 |
| 222 | 20231026 | 150900 | 150671871900 | 125400 | 125100 | 125400 | 125100 | 4340 |
| 223 | 20231026 | 150800 | 150128491900 | 125200 | 125200 | 125300 | 125100 | 2889 |
| 224 | 20231026 | 150700 | 149766841300 | 125200 | 125300 | 125300 | 125100 | 8173 |
| 225 | 20231026 | 150600 | 148743534900 | 125200 | 125300 | 125300 | 125200 | 2659 |
| 226 | 20231026 | 150500 | 148410601400 | 125300 | 125300 | 125300 | 125200 | 2911 |
| 227 | 20231026 | 150400 | 148046035400 | 125200 | 125300 | 125400 | 125200 | 3350 |
| 228 | 20231026 | 150300 | 147626377800 | 125300 | 125500 | 125600 | 125300 | 9835 |
| 229 | 20231026 | 150200 | 146392329900 | 125600 | 125500 | 125600 | 125500 | 2991 |
| 230 | 20231026 | 150100 | 146016735400 | 125500 | 125900 | 125900 | 125500 | 9237 |
| 231 | 20231026 | 150000 | 144855733600 | 125900 | 125900 | 126000 | 125800 | 3504 |
| 232 | 20231026 | 145900 | 144414555300 | 125900 | 125900 | 126000 | 125800 | 2580 |
| 233 | 20231026 | 145800 | 144089616500 | 125900 | 125900 | 126000 | 125800 | 2689 |
| 234 | 20231026 | 145700 | 143751082600 | 125900 | 125900 | 126000 | 125800 | 3715 |
| 235 | 20231026 | 145600 | 143283488900 | 125900 | 125800 | 126000 | 125800 | 3071 |
| 236 | 20231026 | 145500 | 142896851600 | 125800 | 125800 | 125900 | 125800 | 1578 |
| 237 | 20231026 | 145400 | 142698280800 | 125900 | 125800 | 126000 | 125700 | 3009 |
| 238 | 20231026 | 145300 | 142319743400 | 125800 | 125700 | 125900 | 125700 | 1794 |
| 239 | 20231026 | 145200 | 142094145100 | 125700 | 125800 | 125800 | 125700 | 2928 |
| 240 | 20231026 | 145100 | 141725972400 | 125900 | 125700 | 125900 | 125700 | 2873 |
| 241 | 20231026 | 145000 | 141364605500 | 125800 | 125800 | 125900 | 125700 | 1693 |
| 242 | 20231026 | 144900 | 141151610400 | 125700 | 125800 | 125900 | 125700 | 1909 |
| 243 | 20231026 | 144800 | 140911518400 | 125800 | 125700 | 125800 | 125700 | 3753 |
| 244 | 20231026 | 144700 | 140439569200 | 125800 | 125500 | 125800 | 125500 | 3763 |
| 245 | 20231026 | 144600 | 139966774500 | 125600 | 125600 | 125600 | 125500 | 2944 |
| 246 | 20231026 | 144500 | 139597109100 | 125500 | 125600 | 125700 | 125500 | 5291 |
| 247 | 20231026 | 144400 | 138932792400 | 125700 | 125700 | 125700 | 125600 | 1029 |
| 248 | 20231026 | 144300 | 138803522600 | 125600 | 125700 | 125700 | 125500 | 2732 |
| 249 | 20231026 | 144200 | 138460403300 | 125600 | 125500 | 125700 | 125500 | 3666 |
| 250 | 20231026 | 144100 | 138000117800 | 125500 | 125600 | 125700 | 125500 | 3378 |
| 251 | 20231026 | 144000 | 137575905700 | 125600 | 125700 | 125700 | 125600 | 938 |
| 252 | 20231026 | 143900 | 137458057500 | 125700 | 125600 | 125700 | 125600 | 2534 |
| 253 | 20231026 | 143800 | 137139707300 | 125600 | 125800 | 125900 | 125600 | 2404 |
| 254 | 20231026 | 143700 | 136837438300 | 125800 | 125800 | 125900 | 125800 | 1022 |
| 255 | 20231026 | 143600 | 136708851000 | 125800 | 125900 | 126000 | 125700 | 3552 |
| 256 | 20231026 | 143500 | 136261933000 | 125900 | 125800 | 126000 | 125700 | 2403 |
| 257 | 20231026 | 143400 | 135959586300 | 125800 | 125500 | 125800 | 125500 | 2069 |
| 258 | 20231026 | 143300 | 135699477100 | 125500 | 125500 | 125700 | 125500 | 4825 |
| 259 | 20231026 | 143200 | 135093508800 | 125600 | 125600 | 125600 | 125500 | 2637 |
| 260 | 20231026 | 143100 | 134762554000 | 125500 | 125500 | 125600 | 125500 | 2251 |
| 261 | 20231026 | 143000 | 134479908200 | 125600 | 125500 | 125600 | 125500 | 1830 |
| 262 | 20231026 | 142900 | 134250192800 | 125600 | 125500 | 125600 | 125500 | 2595 |
| 263 | 20231026 | 142800 | 133924433200 | 125500 | 125300 | 125600 | 125200 | 5256 |
| 264 | 20231026 | 142700 | 133264856300 | 125300 | 125600 | 125600 | 125100 | 4979 |
| 265 | 20231026 | 142600 | 132640965300 | 125500 | 125400 | 125600 | 125300 | 2893 |
| 266 | 20231026 | 142500 | 132277904800 | 125300 | 125000 | 125500 | 124900 | 5813 |
| 267 | 20231026 | 142400 | 131550083200 | 124900 | 125200 | 125300 | 124900 | 9192 |
| 268 | 20231026 | 142300 | 130400582900 | 125200 | 125200 | 125300 | 125200 | 1709 |
| 269 | 20231026 | 142200 | 130186576900 | 125300 | 125300 | 125400 | 125100 | 2472 |
| 270 | 20231026 | 142100 | 129876978400 | 125300 | 125100 | 125600 | 125000 | 9650 |
| 271 | 20231026 | 142000 | 128669325900 | 125100 | 125300 | 125300 | 125000 | 4712 |
| 272 | 20231026 | 141900 | 128079691900 | 125200 | 125200 | 125400 | 125200 | 8825 |
| 273 | 20231026 | 141800 | 126974389800 | 125200 | 125200 | 125200 | 125200 | 0 |
| 274 | 20231026 | 141700 | 126974389800 | 125200 | 125400 | 125500 | 125200 | 1914 |
| 275 | 20231026 | 141600 | 126734496700 | 125400 | 126000 | 126000 | 125400 | 5434 |
| 276 | 20231026 | 141500 | 126051451400 | 126000 | 126400 | 126400 | 126000 | 8197 |
| 277 | 20231026 | 141400 | 125017862500 | 126400 | 126600 | 126600 | 126300 | 5040 |
| 278 | 20231026 | 141300 | 124380559200 | 126600 | 126800 | 126800 | 126500 | 8146 |
| 279 | 20231026 | 141200 | 123349060900 | 126700 | 126700 | 126800 | 126700 | 1495 |
| 280 | 20231026 | 141100 | 123159621400 | 126800 | 126900 | 126900 | 126700 | 1587 |
| 281 | 20231026 | 141000 | 122958446300 | 126800 | 126800 | 127000 | 126800 | 1450 |
| 282 | 20231026 | 140900 | 122774531700 | 126800 | 126800 | 127000 | 126700 | 6118 |
| 283 | 20231026 | 140800 | 121998714800 | 126700 | 127000 | 127000 | 126700 | 3801 |
| 284 | 20231026 | 140700 | 121516632600 | 127000 | 127400 | 127400 | 126900 | 1976 |
| 285 | 20231026 | 140600 | 121265389300 | 127500 | 127000 | 127500 | 126900 | 4050 |
| 286 | 20231026 | 140500 | 120750185700 | 127000 | 126900 | 127100 | 126800 | 4238 |
| 287 | 20231026 | 140400 | 120212312100 | 126800 | 127000 | 127000 | 126800 | 2136 |
| 288 | 20231026 | 140300 | 119941315200 | 126900 | 127000 | 127000 | 126900 | 2757 |
| 289 | 20231026 | 140200 | 119591428400 | 127000 | 127000 | 127100 | 126900 | 5154 |
| 290 | 20231026 | 140100 | 118937017800 | 127000 | 127100 | 127200 | 127000 | 2689 |
| 291 | 20231026 | 140000 | 118595416000 | 127100 | 127000 | 127200 | 127000 | 4246 |
| 292 | 20231026 | 135900 | 118055841700 | 127000 | 127100 | 127100 | 127000 | 1753 |
| 293 | 20231026 | 135800 | 117833155300 | 127000 | 127200 | 127200 | 127000 | 5407 |
| 294 | 20231026 | 135700 | 117145962200 | 127100 | 127400 | 127400 | 127100 | 3956 |
| 295 | 20231026 | 135600 | 116642742500 | 127400 | 127600 | 127600 | 127300 | 10067 |
| 296 | 20231026 | 135500 | 115359389200 | 127500 | 127600 | 127600 | 127500 | 1247 |
| 297 | 20231026 | 135400 | 115200359800 | 127600 | 127500 | 127700 | 127500 | 3208 |
| 298 | 20231026 | 135300 | 114791161400 | 127600 | 127600 | 127700 | 127500 | 2113 |
| 299 | 20231026 | 135200 | 114521608300 | 127500 | 127600 | 127700 | 127500 | 1666 |
| 300 | 20231026 | 135100 | 114309123800 | 127500 | 127600 | 127700 | 127500 | 1626 |
| 301 | 20231026 | 135000 | 114101626200 | 127600 | 127600 | 127700 | 127500 | 1340 |
| 302 | 20231026 | 134900 | 113930651300 | 127500 | 127600 | 127600 | 127400 | 1308 |
| 303 | 20231026 | 134800 | 113763871700 | 127500 | 127500 | 127800 | 127500 | 2353 |
| 304 | 20231026 | 134700 | 113463581400 | 127500 | 127500 | 127500 | 127300 | 1375 |
| 305 | 20231026 | 134600 | 113288394500 | 127500 | 127300 | 127500 | 127300 | 2187 |
| 306 | 20231026 | 134500 | 113009840600 | 127400 | 127500 | 127500 | 127300 | 1354 |
| 307 | 20231026 | 134400 | 112837381300 | 127400 | 127400 | 127700 | 127200 | 9612 |
| 308 | 20231026 | 134300 | 111613196100 | 127500 | 127200 | 127500 | 127200 | 2333 |
| 309 | 20231026 | 134200 | 111316180700 | 127200 | 127400 | 127400 | 127100 | 4440 |
| 310 | 20231026 | 134100 | 110751402200 | 127300 | 127800 | 127800 | 127300 | 9758 |
| 311 | 20231026 | 134000 | 109506939400 | 127800 | 127700 | 127800 | 127700 | 1432 |
| 312 | 20231026 | 133900 | 109324002400 | 127700 | 127700 | 127800 | 127700 | 1712 |
| 313 | 20231026 | 133800 | 109105344200 | 127800 | 127600 | 127800 | 127600 | 2544 |
| 314 | 20231026 | 133700 | 108780458600 | 127600 | 128200 | 128300 | 127600 | 9012 |
| 315 | 20231026 | 133600 | 107627046300 | 128300 | 128300 | 128400 | 128200 | 1910 |
| 316 | 20231026 | 133500 | 107382047700 | 128400 | 128400 | 128500 | 128300 | 1335 |
| 317 | 20231026 | 133400 | 107210679200 | 128400 | 128400 | 128500 | 128300 | 885 |
| 318 | 20231026 | 133300 | 107097022200 | 128400 | 128500 | 128700 | 128300 | 2658 |
| 319 | 20231026 | 133200 | 106755380700 | 128600 | 128600 | 128700 | 128500 | 1903 |
| 320 | 20231026 | 133100 | 106510677900 | 128500 | 128400 | 128600 | 128400 | 1399 |
| 321 | 20231026 | 133000 | 106330892100 | 128500 | 128300 | 128500 | 128200 | 1603 |
| 322 | 20231026 | 132900 | 106125171400 | 128300 | 128200 | 128500 | 128200 | 1655 |
| 323 | 20231026 | 132800 | 105912689500 | 128200 | 128200 | 128300 | 128100 | 1367 |
| 324 | 20231026 | 132700 | 105737459900 | 128200 | 128100 | 128200 | 128000 | 1223 |
| 325 | 20231026 | 132600 | 105580773700 | 128100 | 128100 | 128100 | 128000 | 1098 |
| 326 | 20231026 | 132500 | 105440186000 | 128000 | 128100 | 128200 | 128000 | 1009 |
| 327 | 20231026 | 132400 | 105310963000 | 128100 | 128100 | 128300 | 128100 | 2234 |
| 328 | 20231026 | 132300 | 105024629100 | 128200 | 128300 | 128300 | 128100 | 3303 |
| 329 | 20231026 | 132200 | 104601088800 | 128300 | 127500 | 128300 | 127500 | 12459 |
| 330 | 20231026 | 132100 | 103009619900 | 127500 | 127500 | 127600 | 127500 | 1411 |
| 331 | 20231026 | 132000 | 102829653800 | 127500 | 127700 | 127700 | 127500 | 3998 |
| 332 | 20231026 | 131900 | 102319616500 | 127600 | 127600 | 127700 | 127600 | 1686 |
| 333 | 20231026 | 131800 | 102104431400 | 127600 | 128200 | 128300 | 127600 | 18467 |
| 334 | 20231026 | 131700 | 99740899500 | 128300 | 128300 | 128400 | 128200 | 2338 |
| 335 | 20231026 | 131600 | 99440942500 | 128300 | 128200 | 128400 | 128200 | 3941 |
| 336 | 20231026 | 131500 | 98935336400 | 128300 | 128400 | 128400 | 128200 | 1476 |
| 337 | 20231026 | 131400 | 98745967600 | 128400 | 128300 | 128400 | 128200 | 1335 |
| 338 | 20231026 | 131300 | 98574696900 | 128300 | 128300 | 128400 | 128200 | 1969 |
| 339 | 20231026 | 131200 | 98322114700 | 128300 | 128500 | 128500 | 128200 | 6123 |
| 340 | 20231026 | 131100 | 97536274300 | 128500 | 128700 | 128700 | 128400 | 5453 |
| 341 | 20231026 | 131000 | 96835329400 | 128700 | 128700 | 128700 | 128600 | 465 |
| 342 | 20231026 | 130900 | 96775506200 | 128600 | 128500 | 128800 | 128400 | 2632 |
| 343 | 20231026 | 130800 | 96437273600 | 128500 | 128600 | 128700 | 128400 | 4343 |
| 344 | 20231026 | 130700 | 95879024900 | 128600 | 128500 | 128700 | 128500 | 1660 |
| 345 | 20231026 | 130600 | 95665546500 | 128600 | 128600 | 128600 | 128500 | 2447 |
| 346 | 20231026 | 130500 | 95350906700 | 128600 | 128500 | 128600 | 128500 | 825 |
| 347 | 20231026 | 130400 | 95244850600 | 128500 | 128400 | 128600 | 128300 | 5414 |
| 348 | 20231026 | 130300 | 94549499400 | 128300 | 128500 | 128500 | 128300 | 2591 |
| 349 | 20231026 | 130200 | 94216883000 | 128500 | 128900 | 129000 | 128400 | 6518 |
| 350 | 20231026 | 130100 | 93378415200 | 129000 | 129000 | 130300 | 128700 | 3644 |
| 351 | 20231026 | 130000 | 92907502700 | 128800 | 128400 | 129200 | 128400 | 6850 |
| 352 | 20231026 | 125900 | 92025776900 | 128500 | 128500 | 128500 | 128400 | 3322 |
| 353 | 20231026 | 125800 | 91598988000 | 128500 | 128700 | 128700 | 128400 | 8873 |
| 354 | 20231026 | 125700 | 90458339300 | 128700 | 129100 | 129100 | 128600 | 8791 |
| 355 | 20231026 | 125600 | 89325022500 | 129100 | 129600 | 129600 | 129000 | 11778 |
| 356 | 20231026 | 125500 | 87802921800 | 129500 | 129800 | 129800 | 129500 | 2605 |
| 357 | 20231026 | 125400 | 87465118500 | 129800 | 130200 | 130200 | 129700 | 1894 |
| 358 | 20231026 | 125300 | 87219024500 | 130200 | 130000 | 130300 | 130000 | 2026 |
| 359 | 20231026 | 125200 | 86955336900 | 130000 | 129500 | 130200 | 129500 | 4523 |
| 360 | 20231026 | 125100 | 86368064200 | 129600 | 129900 | 130000 | 129500 | 5041 |
| 361 | 20231026 | 125000 | 85714236800 | 129800 | 129700 | 129900 | 129600 | 1941 |
| 362 | 20231026 | 124900 | 85462446500 | 129700 | 129500 | 129700 | 129400 | 1467 |
| 363 | 20231026 | 124800 | 85272358400 | 129500 | 129400 | 129500 | 129300 | 2525 |
| 364 | 20231026 | 124700 | 84945706000 | 129400 | 129400 | 129500 | 129300 | 1913 |
| 365 | 20231026 | 124600 | 84698203000 | 129500 | 129600 | 129800 | 129400 | 5667 |
| 366 | 20231026 | 124500 | 83963850300 | 129500 | 129500 | 129600 | 129500 | 1082 |
| 367 | 20231026 | 124400 | 83823654300 | 129600 | 129500 | 129600 | 129500 | 3911 |
| 368 | 20231026 | 124300 | 83316833100 | 129600 | 129900 | 129900 | 129500 | 2179 |
| 369 | 20231026 | 124200 | 83034245900 | 129900 | 130000 | 130100 | 129800 | 2012 |
| 370 | 20231026 | 124100 | 82772800300 | 130100 | 130200 | 130200 | 130000 | 3578 |
| 371 | 20231026 | 124000 | 82307436100 | 130200 | 130500 | 130500 | 130200 | 4175 |
| 372 | 20231026 | 123900 | 81762886700 | 130400 | 130800 | 130800 | 130400 | 2848 |
| 373 | 20231026 | 123800 | 81390804000 | 130700 | 130500 | 130700 | 130500 | 2134 |
| 374 | 20231026 | 123700 | 81112012000 | 130500 | 130600 | 130600 | 130300 | 4938 |
| 375 | 20231026 | 123600 | 80467834300 | 130600 | 130100 | 130700 | 130000 | 5742 |
| 376 | 20231026 | 123500 | 79719888200 | 130000 | 130400 | 130400 | 130000 | 2092 |
| 377 | 20231026 | 123400 | 79447564700 | 130400 | 130000 | 130500 | 129900 | 4961 |
| 378 | 20231026 | 123300 | 78801869400 | 129900 | 129700 | 130100 | 129600 | 4368 |
| 379 | 20231026 | 123200 | 78234304400 | 129700 | 129500 | 129700 | 129000 | 10087 |
| 380 | 20231026 | 123100 | 76930131300 | 129500 | 129700 | 129700 | 129400 | 2782 |
| 381 | 20231026 | 123000 | 76569715400 | 129700 | 130000 | 130100 | 129700 | 7633 |
| 382 | 20231026 | 122900 | 75577723700 | 130000 | 130900 | 130900 | 130000 | 25145 |
| 383 | 20231026 | 122800 | 72299568700 | 131000 | 131400 | 131400 | 131000 | 7899 |
| 384 | 20231026 | 122700 | 71264049900 | 131300 | 131800 | 131900 | 131300 | 18212 |
| 385 | 20231026 | 122600 | 68866969800 | 131800 | 131800 | 131900 | 131800 | 1807 |
| 386 | 20231026 | 122500 | 68628739500 | 131900 | 131800 | 131900 | 131800 | 1254 |
| 387 | 20231026 | 122400 | 68463446800 | 131800 | 131900 | 131900 | 131800 | 2079 |
| 388 | 20231026 | 122300 | 68189344900 | 131900 | 131800 | 131900 | 131800 | 916 |
| 389 | 20231026 | 122200 | 68068580500 | 131800 | 131800 | 131900 | 131800 | 1976 |
| 390 | 20231026 | 122100 | 67808031900 | 131900 | 131800 | 131900 | 131800 | 697 |
| 391 | 20231026 | 122000 | 67716156000 | 131800 | 131800 | 131900 | 131800 | 1311 |
| 392 | 20231026 | 121900 | 67543354000 | 131800 | 131800 | 131900 | 131800 | 1069 |
| 393 | 20231026 | 121800 | 67402421600 | 131800 | 131900 | 131900 | 131800 | 716 |
| 394 | 20231026 | 121700 | 67308046500 | 131800 | 131800 | 131900 | 131800 | 596 |
| 395 | 20231026 | 121600 | 67229478800 | 131900 | 131800 | 131900 | 131800 | 1461 |
| 396 | 20231026 | 121500 | 67036902600 | 131800 | 131800 | 131900 | 131800 | 832 |
| 397 | 20231026 | 121400 | 66927238600 | 131900 | 131800 | 131900 | 131800 | 2022 |
| 398 | 20231026 | 121300 | 66660734800 | 131800 | 131800 | 131900 | 131800 | 1169 |
| 399 | 20231026 | 121200 | 66506641700 | 131800 | 131800 | 131900 | 131800 | 1969 |
| 400 | 20231026 | 121100 | 66247084100 | 131800 | 132100 | 132200 | 131800 | 10081 |
| 401 | 20231026 | 121000 | 64916510300 | 132200 | 132200 | 132200 | 132100 | 1965 |
| 402 | 20231026 | 120900 | 64656929200 | 132100 | 132200 | 132200 | 132100 | 1622 |
| 403 | 20231026 | 120800 | 64442657500 | 132200 | 132200 | 132300 | 132100 | 3991 |
| 404 | 20231026 | 120700 | 63915131500 | 132300 | 132500 | 132500 | 132200 | 3489 |
| 405 | 20231026 | 120600 | 63453422700 | 132500 | 132400 | 132500 | 132400 | 999 |
| 406 | 20231026 | 120500 | 63321121600 | 132400 | 132500 | 132500 | 132400 | 1031 |
| 407 | 20231026 | 120400 | 63184592700 | 132500 | 132400 | 132500 | 132400 | 1728 |
| 408 | 20231026 | 120300 | 62955699900 | 132500 | 132500 | 132500 | 132400 | 991 |
| 409 | 20231026 | 120200 | 62824472900 | 132400 | 132500 | 132500 | 132400 | 726 |
| 410 | 20231026 | 120100 | 62728324800 | 132500 | 132700 | 132700 | 132400 | 5275 |
| 411 | 20231026 | 120000 | 62029320500 | 132600 | 132700 | 132700 | 132600 | 1647 |
| 412 | 20231026 | 115900 | 61810908700 | 132700 | 133000 | 133000 | 132600 | 15376 |
| 413 | 20231026 | 115800 | 59767915400 | 133100 | 133000 | 133100 | 133000 | 435 |
| 414 | 20231026 | 115700 | 59710031000 | 133000 | 133100 | 133100 | 133000 | 401 |
| 415 | 20231026 | 115600 | 59656680600 | 133100 | 133100 | 133100 | 133000 | 947 |
| 416 | 20231026 | 115500 | 59530653800 | 133100 | 133000 | 133100 | 133000 | 242 |
| 417 | 20231026 | 115400 | 59498459000 | 133100 | 133300 | 133300 | 133000 | 2530 |
| 418 | 20231026 | 115300 | 59161566900 | 133300 | 133600 | 133600 | 133300 | 4263 |
| 419 | 20231026 | 115200 | 58592456900 | 133600 | 133500 | 133600 | 133500 | 1048 |
| 420 | 20231026 | 115100 | 58452475300 | 133500 | 133700 | 133700 | 133500 | 1447 |
| 421 | 20231026 | 115000 | 58259140600 | 133700 | 133900 | 133900 | 133700 | 951 |
| 422 | 20231026 | 114900 | 58131946800 | 133800 | 133800 | 133900 | 133800 | 829 |
| 423 | 20231026 | 114800 | 58021022500 | 133900 | 133700 | 133900 | 133700 | 760 |
| 424 | 20231026 | 114700 | 57919310000 | 133700 | 133600 | 133800 | 133500 | 1511 |
| 425 | 20231026 | 114600 | 57717327900 | 133500 | 134000 | 134000 | 133500 | 2729 |
| 426 | 20231026 | 114500 | 57352271900 | 133900 | 133800 | 134000 | 133800 | 718 |
| 427 | 20231026 | 114400 | 57256148400 | 133800 | 133700 | 133900 | 133700 | 2163 |
| 428 | 20231026 | 114300 | 56966706700 | 133700 | 133600 | 133800 | 133600 | 723 |
| 429 | 20231026 | 114200 | 56870004600 | 133600 | 133400 | 133800 | 133300 | 2570 |
| 430 | 20231026 | 114100 | 56526874200 | 133300 | 133200 | 133400 | 133200 | 524 |
| 431 | 20231026 | 114000 | 56457017000 | 133200 | 133000 | 133200 | 133000 | 725 |
| 432 | 20231026 | 113900 | 56360470400 | 133000 | 133100 | 133200 | 132800 | 6560 |
| 433 | 20231026 | 113800 | 55487980600 | 133100 | 133100 | 133200 | 133000 | 1222 |
| 434 | 20231026 | 113700 | 55325325900 | 133100 | 133400 | 133400 | 133000 | 7046 |
| 435 | 20231026 | 113600 | 54387505600 | 133400 | 133100 | 133400 | 133100 | 5305 |
| 436 | 20231026 | 113500 | 53680694500 | 133100 | 133600 | 133700 | 133100 | 12910 |
| 437 | 20231026 | 113400 | 51958288000 | 133700 | 133700 | 133700 | 133600 | 582 |
| 438 | 20231026 | 113300 | 51880510300 | 133600 | 133600 | 133700 | 133600 | 2260 |
| 439 | 20231026 | 113200 | 51578389800 | 133600 | 134100 | 134100 | 133600 | 6025 |
| 440 | 20231026 | 113100 | 50772227300 | 134100 | 134000 | 134100 | 134000 | 499 |
| 441 | 20231026 | 113000 | 50705352800 | 134000 | 134100 | 134100 | 134000 | 888 |
| 442 | 20231026 | 112900 | 50586304200 | 134100 | 133900 | 134200 | 133900 | 3332 |
| 443 | 20231026 | 112800 | 50139721000 | 133900 | 134000 | 134100 | 133800 | 6457 |
| 444 | 20231026 | 112700 | 49274983200 | 134000 | 134600 | 134600 | 134000 | 1897 |
| 445 | 20231026 | 112600 | 49020161400 | 134600 | 134700 | 134800 | 134600 | 801 |
| 446 | 20231026 | 112500 | 48912275700 | 134700 | 134900 | 134900 | 134700 | 703 |
| 447 | 20231026 | 112400 | 48817542000 | 134900 | 134800 | 135000 | 134700 | 1471 |
| 448 | 20231026 | 112300 | 48619181800 | 134700 | 134400 | 134900 | 134400 | 3940 |
| 449 | 20231026 | 112200 | 48088802500 | 134300 | 133900 | 134400 | 133900 | 1015 |
| 450 | 20231026 | 112100 | 47952550100 | 134000 | 134400 | 134400 | 133900 | 11825 |
| 451 | 20231026 | 112000 | 46365987200 | 134300 | 134500 | 134600 | 134200 | 2267 |
| 452 | 20231026 | 111900 | 46061459400 | 134500 | 134300 | 134600 | 134000 | 3744 |
| 453 | 20231026 | 111800 | 45558654900 | 134300 | 134400 | 134900 | 134200 | 3225 |
| 454 | 20231026 | 111700 | 45125038400 | 134300 | 134400 | 134400 | 134100 | 4026 |
| 455 | 20231026 | 111600 | 44584618900 | 134300 | 134200 | 134400 | 134100 | 3431 |
| 456 | 20231026 | 111500 | 44124044700 | 134100 | 133600 | 134200 | 133500 | 23225 |
| 457 | 20231026 | 111400 | 41016403100 | 133600 | 135000 | 135100 | 133500 | 13914 |
| 458 | 20231026 | 111300 | 39147421900 | 135000 | 135600 | 135600 | 135000 | 10503 |
| 459 | 20231026 | 111200 | 37727705600 | 135500 | 136800 | 137000 | 135500 | 11688 |
| 460 | 20231026 | 111100 | 36134679100 | 136700 | 137500 | 137500 | 136700 | 2615 |
| 461 | 20231026 | 111000 | 35776380800 | 137500 | 137500 | 137500 | 137300 | 1199 |
| 462 | 20231026 | 110900 | 35611624900 | 137400 | 137600 | 137600 | 137300 | 1027 |
| 463 | 20231026 | 110800 | 35470437400 | 137600 | 137400 | 137600 | 137300 | 1313 |
| 464 | 20231026 | 110700 | 35289925000 | 137400 | 137400 | 137400 | 137300 | 1001 |
| 465 | 20231026 | 110600 | 35152413800 | 137300 | 137500 | 137500 | 137300 | 1375 |
| 466 | 20231026 | 110500 | 34963441100 | 137500 | 137300 | 137600 | 137200 | 2335 |
| 467 | 20231026 | 110400 | 34642544400 | 137200 | 137300 | 137500 | 137200 | 987 |
| 468 | 20231026 | 110300 | 34507064400 | 137500 | 137400 | 137500 | 137100 | 1314 |
| 469 | 20231026 | 110200 | 34326663400 | 137300 | 137500 | 137600 | 137200 | 1797 |
| 470 | 20231026 | 110100 | 34079643800 | 137500 | 137400 | 137500 | 137300 | 2530 |
| 471 | 20231026 | 110000 | 33732051800 | 137400 | 137000 | 137400 | 137000 | 1828 |
| 472 | 20231026 | 105900 | 33481203200 | 137100 | 137000 | 137100 | 136900 | 907 |
| 473 | 20231026 | 105800 | 33356955200 | 136900 | 137100 | 137200 | 136900 | 3016 |
| 474 | 20231026 | 105700 | 32943617700 | 137100 | 136900 | 137100 | 136800 | 2832 |
| 475 | 20231026 | 105600 | 32555818500 | 136900 | 136600 | 136900 | 136600 | 1126 |
| 476 | 20231026 | 105500 | 32401792400 | 136800 | 136700 | 136800 | 136600 | 712 |
| 477 | 20231026 | 105400 | 32304450400 | 136600 | 136500 | 136800 | 136500 | 1331 |
| 478 | 20231026 | 105300 | 32122542200 | 136600 | 136800 | 136800 | 136500 | 2240 |
| 479 | 20231026 | 105200 | 31816432400 | 136800 | 136800 | 136800 | 136700 | 1121 |
| 480 | 20231026 | 105100 | 31663096900 | 136700 | 136800 | 136800 | 136700 | 436 |
| 481 | 20231026 | 105000 | 31603484000 | 136700 | 136700 | 136900 | 136600 | 1068 |
| 482 | 20231026 | 104900 | 31457470700 | 136700 | 136700 | 136900 | 136600 | 1368 |
| 483 | 20231026 | 104800 | 31270403700 | 136700 | 136800 | 136800 | 136600 | 2255 |
| 484 | 20231026 | 104700 | 30962221200 | 136800 | 136400 | 136800 | 136300 | 2374 |
| 485 | 20231026 | 104600 | 30638079000 | 136400 | 136400 | 136400 | 136300 | 1049 |
| 486 | 20231026 | 104500 | 30495022700 | 136400 | 136400 | 136400 | 136300 | 586 |
| 487 | 20231026 | 104400 | 30415114800 | 136400 | 136300 | 136600 | 136200 | 3253 |
| 488 | 20231026 | 104300 | 29971178500 | 136300 | 136400 | 136400 | 136300 | 1476 |
| 489 | 20231026 | 104200 | 29769906800 | 136400 | 136100 | 136400 | 136000 | 1345 |
| 490 | 20231026 | 104100 | 29586659000 | 136100 | 136100 | 136100 | 136000 | 945 |
| 491 | 20231026 | 104000 | 29458065800 | 136100 | 136000 | 136200 | 135900 | 1044 |
| 492 | 20231026 | 103900 | 29316049900 | 136000 | 135800 | 136100 | 135800 | 1805 |
| 493 | 20231026 | 103800 | 29070630500 | 135900 | 135800 | 135900 | 135700 | 574 |
| 494 | 20231026 | 103700 | 28992700600 | 135800 | 135800 | 135900 | 135600 | 1620 |
| 495 | 20231026 | 103600 | 28772857600 | 135700 | 135500 | 135800 | 135500 | 1730 |
| 496 | 20231026 | 103500 | 28538178900 | 135600 | 135500 | 135600 | 135500 | 977 |
| 497 | 20231026 | 103400 | 28405787400 | 135600 | 135300 | 135600 | 135300 | 1190 |
| 498 | 20231026 | 103300 | 28244649400 | 135400 | 135400 | 135500 | 135300 | 737 |
| 499 | 20231026 | 103200 | 28144839100 | 135400 | 135200 | 135500 | 135200 | 1697 |
| 500 | 20231026 | 103100 | 27915135200 | 135300 | 135200 | 135300 | 135100 | 3371 |
| 501 | 20231026 | 103000 | 27459426000 | 135200 | 135400 | 135500 | 135200 | 4057 |
| 502 | 20231026 | 102900 | 26910447400 | 135400 | 135700 | 135700 | 135400 | 1353 |
| 503 | 20231026 | 102800 | 26727044600 | 135700 | 135500 | 135700 | 135500 | 1952 |
| 504 | 20231026 | 102700 | 26462457400 | 135600 | 135700 | 135700 | 135600 | 1288 |
| 505 | 20231026 | 102600 | 26287760800 | 135700 | 135900 | 136000 | 135600 | 2123 |
| 506 | 20231026 | 102500 | 25999460900 | 135900 | 135800 | 135900 | 135800 | 980 |
| 507 | 20231026 | 102400 | 25866288900 | 135900 | 135800 | 135900 | 135800 | 375 |
| 508 | 20231026 | 102300 | 25815339900 | 135800 | 135700 | 135900 | 135700 | 841 |
| 509 | 20231026 | 102200 | 25701140700 | 135700 | 135400 | 135700 | 135400 | 2082 |
| 510 | 20231026 | 102100 | 25418820400 | 135400 | 135700 | 135800 | 135400 | 5889 |
| 511 | 20231026 | 102000 | 24619959400 | 135800 | 136000 | 136100 | 135600 | 3913 |
| 512 | 20231026 | 101900 | 24088663900 | 135900 | 135900 | 136000 | 135800 | 1985 |
| 513 | 20231026 | 101800 | 23818808800 | 135900 | 136000 | 136000 | 135900 | 1115 |
| 514 | 20231026 | 101700 | 23667201900 | 136000 | 136000 | 136100 | 135900 | 1691 |
| 515 | 20231026 | 101600 | 23437249800 | 136000 | 136300 | 136300 | 135900 | 3658 |
| 516 | 20231026 | 101500 | 22939559800 | 136300 | 136600 | 136600 | 136200 | 520 |
| 517 | 20231026 | 101400 | 22868648000 | 136500 | 136000 | 136600 | 136000 | 1785 |
| 518 | 20231026 | 101300 | 22625359000 | 136100 | 136300 | 136300 | 136000 | 4893 |
| 519 | 20231026 | 101200 | 21959324600 | 136400 | 136400 | 136400 | 136300 | 1652 |
| 520 | 20231026 | 101100 | 21734084300 | 136400 | 136600 | 136600 | 136300 | 3532 |
| 521 | 20231026 | 101000 | 21252056200 | 136600 | 136700 | 136700 | 136500 | 2458 |
| 522 | 20231026 | 100900 | 20916300300 | 136600 | 136600 | 136700 | 136600 | 1084 |
| 523 | 20231026 | 100800 | 20768203000 | 136600 | 136600 | 136700 | 136600 | 1748 |
| 524 | 20231026 | 100700 | 20529423300 | 136600 | 136600 | 136700 | 136500 | 2063 |
| 525 | 20231026 | 100600 | 20247642800 | 136600 | 136600 | 136700 | 136500 | 1552 |
| 526 | 20231026 | 100500 | 20035694200 | 136700 | 137300 | 137400 | 136700 | 6578 |
| 527 | 20231026 | 100400 | 19134226200 | 137300 | 137400 | 137500 | 137300 | 1487 |
| 528 | 20231026 | 100300 | 18929942700 | 137500 | 137400 | 137600 | 137400 | 1649 |
| 529 | 20231026 | 100200 | 18703210900 | 137400 | 137400 | 137500 | 137300 | 925 |
| 530 | 20231026 | 100100 | 18576119700 | 137400 | 137500 | 137500 | 137400 | 737 |
| 531 | 20231026 | 100000 | 18474847100 | 137500 | 137500 | 137500 | 137400 | 396 |
| 532 | 20231026 | 095900 | 18420419700 | 137400 | 137500 | 137500 | 137400 | 1004 |
| 533 | 20231026 | 095800 | 18282466200 | 137400 | 137600 | 137700 | 137400 | 4027 |
| 534 | 20231026 | 095700 | 17728580000 | 137600 | 137800 | 137900 | 137600 | 1840 |
| 535 | 20231026 | 095600 | 17475155400 | 137900 | 137800 | 137900 | 137700 | 1372 |
| 536 | 20231026 | 095500 | 17286072800 | 137800 | 138200 | 138300 | 137800 | 11478 |
| 537 | 20231026 | 095400 | 15701602900 | 138200 | 138200 | 138300 | 138200 | 1079 |
| 538 | 20231026 | 095300 | 15552483500 | 138200 | 138300 | 138400 | 138200 | 543 |
| 539 | 20231026 | 095200 | 15477389500 | 138300 | 138300 | 138400 | 138300 | 175 |
| 540 | 20231026 | 095100 | 15453180700 | 138400 | 138300 | 138400 | 138300 | 762 |
| 541 | 20231026 | 095000 | 15347795600 | 138300 | 138300 | 138300 | 138200 | 510 |
| 542 | 20231026 | 094900 | 15277295000 | 138300 | 138200 | 138300 | 138200 | 1913 |
| 543 | 20231026 | 094800 | 15012790200 | 138300 | 138300 | 138300 | 138200 | 309 |
| 544 | 20231026 | 094700 | 14970061600 | 138300 | 138400 | 138400 | 138200 | 3076 |
| 545 | 20231026 | 094600 | 14544655200 | 138400 | 138400 | 138400 | 138300 | 159 |
| 546 | 20231026 | 094500 | 14522651700 | 138300 | 138500 | 138600 | 138300 | 1828 |
| 547 | 20231026 | 094400 | 14269477000 | 138600 | 138500 | 138600 | 138400 | 1295 |
| 548 | 20231026 | 094300 | 14090121400 | 138400 | 138500 | 138500 | 138400 | 217 |
| 549 | 20231026 | 094200 | 14060086700 | 138500 | 138400 | 138500 | 138300 | 703 |
| 550 | 20231026 | 094100 | 13962800600 | 138300 | 138400 | 138400 | 138300 | 902 |
| 551 | 20231026 | 094000 | 13837972200 | 138300 | 138300 | 138400 | 138300 | 2590 |
| 552 | 20231026 | 093900 | 13479547200 | 138300 | 138600 | 138700 | 138300 | 3664 |
| 553 | 20231026 | 093800 | 12972237500 | 138700 | 138500 | 138800 | 138500 | 2586 |
| 554 | 20231026 | 093700 | 12613687100 | 138600 | 138700 | 138700 | 138500 | 2954 |
| 555 | 20231026 | 093600 | 12204180000 | 138600 | 138600 | 138700 | 138600 | 202 |
| 556 | 20231026 | 093500 | 12176182100 | 138700 | 138800 | 138800 | 138600 | 339 |
| 557 | 20231026 | 093400 | 12129165100 | 138800 | 138700 | 138900 | 138700 | 312 |
| 558 | 20231026 | 093300 | 12085876400 | 138700 | 139100 | 139100 | 138700 | 1294 |
| 559 | 20231026 | 093200 | 11906174600 | 139100 | 139100 | 139200 | 139100 | 606 |
| 560 | 20231026 | 093100 | 11821875200 | 139100 | 139200 | 139200 | 139100 | 152 |
| 561 | 20231026 | 093000 | 11800731200 | 139200 | 139200 | 139200 | 139100 | 424 |
| 562 | 20231026 | 092900 | 11741723400 | 139200 | 139200 | 139200 | 139200 | 651 |
| 563 | 20231026 | 092800 | 11651104200 | 139200 | 139100 | 139200 | 138900 | 487 |
| 564 | 20231026 | 092700 | 11583387500 | 139100 | 139000 | 139400 | 139000 | 2556 |
| 565 | 20231026 | 092600 | 11227483100 | 139100 | 138700 | 139100 | 138700 | 911 |
| 566 | 20231026 | 092500 | 11101025200 | 138700 | 138700 | 138800 | 138700 | 859 |
| 567 | 20231026 | 092400 | 10981846600 | 138700 | 139200 | 139200 | 138700 | 2139 |
| 568 | 20231026 | 092300 | 10684519000 | 139200 | 139100 | 139200 | 139000 | 470 |
| 569 | 20231026 | 092200 | 10619127200 | 139100 | 138900 | 139100 | 138900 | 664 |
| 570 | 20231026 | 092100 | 10526847600 | 138900 | 138800 | 138900 | 138800 | 285 |
| 571 | 20231026 | 092000 | 10487261400 | 138800 | 138700 | 139200 | 138700 | 1394 |
| 572 | 20231026 | 091900 | 10293626600 | 138600 | 138500 | 139100 | 138500 | 1625 |
| 573 | 20231026 | 091800 | 10068062400 | 138600 | 138200 | 138800 | 138200 | 1811 |
| 574 | 20231026 | 091700 | 9817316100 | 138200 | 138300 | 138300 | 138100 | 3306 |
| 575 | 20231026 | 091600 | 9360573400 | 138300 | 139100 | 139200 | 138200 | 16322 |
| 576 | 20231026 | 091500 | 7095005900 | 139200 | 139200 | 139300 | 139100 | 1274 |
| 577 | 20231026 | 091400 | 6917686600 | 139300 | 139300 | 139400 | 139200 | 825 |
| 578 | 20231026 | 091300 | 6802781300 | 139300 | 139200 | 139400 | 139200 | 1985 |
| 579 | 20231026 | 091200 | 6526273100 | 139300 | 139500 | 139500 | 139000 | 4090 |
| 580 | 20231026 | 091100 | 5956965900 | 139500 | 139800 | 139900 | 139400 | 3104 |
| 581 | 20231026 | 091000 | 5523565200 | 139600 | 139900 | 140000 | 139500 | 4235 |
| 582 | 20231026 | 090900 | 4931727000 | 139800 | 139800 | 139900 | 139800 | 514 |
| 583 | 20231026 | 090800 | 4859847900 | 139900 | 140200 | 140200 | 139800 | 2470 |
| 584 | 20231026 | 090700 | 4514006600 | 140300 | 140100 | 140300 | 140100 | 1458 |
| 585 | 20231026 | 090600 | 4309566700 | 140100 | 140100 | 140200 | 140000 | 1157 |
| 586 | 20231026 | 090500 | 4147474200 | 140200 | 139800 | 140400 | 139700 | 2232 |
| 587 | 20231026 | 090400 | 3834881000 | 139900 | 139600 | 140000 | 139500 | 4056 |
| 588 | 20231026 | 090300 | 3268065400 | 139600 | 139600 | 139800 | 139300 | 2754 |
| 589 | 20231026 | 090200 | 2883803600 | 139700 | 139800 | 139800 | 139500 | 2166 |
| 590 | 20231026 | 090100 | 2581338900 | 139700 | 139200 | 139800 | 139200 | 6123 |
| 591 | 20231026 | 090000 | 1726628400 | 139300 | 139100 | 139800 | 139000 | 12409 |