36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 191100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 3 | 20231025 | 191000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 4 | 20231025 | 190900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 5 | 20231025 | 190800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 6 | 20231025 | 190700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 7 | 20231025 | 190600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 8 | 20231025 | 190500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 9 | 20231025 | 190400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 10 | 20231025 | 190300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 11 | 20231025 | 190200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 12 | 20231025 | 190100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 13 | 20231025 | 190000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 14 | 20231025 | 185900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 15 | 20231025 | 185800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 16 | 20231025 | 185700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 17 | 20231025 | 185600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 18 | 20231025 | 185500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 19 | 20231025 | 185400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 20 | 20231025 | 185300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 21 | 20231025 | 185200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 22 | 20231025 | 185100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 23 | 20231025 | 185000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 24 | 20231025 | 184900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 25 | 20231025 | 184800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 26 | 20231025 | 184700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 27 | 20231025 | 184600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 28 | 20231025 | 184500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 29 | 20231025 | 184400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 30 | 20231025 | 184300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 31 | 20231025 | 184200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 32 | 20231025 | 184100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 33 | 20231025 | 184000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 34 | 20231025 | 183900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 35 | 20231025 | 183800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 36 | 20231025 | 183700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 37 | 20231025 | 183600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 38 | 20231025 | 183500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 39 | 20231025 | 183400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 40 | 20231025 | 183300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 41 | 20231025 | 183200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 42 | 20231025 | 183100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 43 | 20231025 | 183000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 44 | 20231025 | 182900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 45 | 20231025 | 182800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 46 | 20231025 | 182700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 47 | 20231025 | 182600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 48 | 20231025 | 182500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 49 | 20231025 | 182400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 50 | 20231025 | 182300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 51 | 20231025 | 182200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 52 | 20231025 | 182100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 53 | 20231025 | 182000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 54 | 20231025 | 181900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 55 | 20231025 | 181800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 56 | 20231025 | 181700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 57 | 20231025 | 181600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 58 | 20231025 | 181500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 59 | 20231025 | 181400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 60 | 20231025 | 181300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 61 | 20231025 | 181200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 62 | 20231025 | 181100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 63 | 20231025 | 181000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 64 | 20231025 | 180900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 65 | 20231025 | 180800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 66 | 20231025 | 180700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 67 | 20231025 | 180600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 68 | 20231025 | 180500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 69 | 20231025 | 180400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 70 | 20231025 | 180300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 71 | 20231025 | 180200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 72 | 20231025 | 180100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 73 | 20231025 | 180000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 74 | 20231025 | 175900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 75 | 20231025 | 175800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 76 | 20231025 | 175700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 77 | 20231025 | 175600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 78 | 20231025 | 175500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 79 | 20231025 | 175400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 80 | 20231025 | 175300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 81 | 20231025 | 175200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 82 | 20231025 | 175100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 83 | 20231025 | 175000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 84 | 20231025 | 174900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 85 | 20231025 | 174800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 86 | 20231025 | 174700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 87 | 20231025 | 174600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 88 | 20231025 | 174500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 89 | 20231025 | 174400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 90 | 20231025 | 174300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 91 | 20231025 | 174200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 92 | 20231025 | 174100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 93 | 20231025 | 174000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 94 | 20231025 | 173900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 95 | 20231025 | 173800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 96 | 20231025 | 173700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 97 | 20231025 | 173600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 98 | 20231025 | 173500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 99 | 20231025 | 173400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 100 | 20231025 | 173300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 101 | 20231025 | 173200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 102 | 20231025 | 173100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 103 | 20231025 | 173000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 104 | 20231025 | 172900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 105 | 20231025 | 172800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 106 | 20231025 | 172700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 107 | 20231025 | 172600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 108 | 20231025 | 172500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 109 | 20231025 | 172400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 110 | 20231025 | 172300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 111 | 20231025 | 172200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 112 | 20231025 | 172100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 113 | 20231025 | 172000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 114 | 20231025 | 171900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 115 | 20231025 | 171800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 116 | 20231025 | 171700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 117 | 20231025 | 171600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 118 | 20231025 | 171500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 119 | 20231025 | 171400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 120 | 20231025 | 171300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 121 | 20231025 | 171200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 122 | 20231025 | 171100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 123 | 20231025 | 171000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 124 | 20231025 | 170900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 125 | 20231025 | 170800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 126 | 20231025 | 170700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 127 | 20231025 | 170600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 128 | 20231025 | 170500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 129 | 20231025 | 170400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 130 | 20231025 | 170300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 131 | 20231025 | 170200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 132 | 20231025 | 170100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 133 | 20231025 | 170000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 134 | 20231025 | 165900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 135 | 20231025 | 165800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 136 | 20231025 | 165700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 137 | 20231025 | 165600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 138 | 20231025 | 165500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 139 | 20231025 | 165400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 140 | 20231025 | 165300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 141 | 20231025 | 165200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 142 | 20231025 | 165100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 143 | 20231025 | 165000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 144 | 20231025 | 164900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 145 | 20231025 | 164800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 146 | 20231025 | 164700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 147 | 20231025 | 164600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 148 | 20231025 | 164500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 149 | 20231025 | 164400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 150 | 20231025 | 164300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 151 | 20231025 | 164200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 152 | 20231025 | 164100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 153 | 20231025 | 164000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 154 | 20231025 | 163900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 155 | 20231025 | 163800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 156 | 20231025 | 163700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 157 | 20231025 | 163600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 158 | 20231025 | 163500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 159 | 20231025 | 163400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 160 | 20231025 | 163300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 161 | 20231025 | 163200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 162 | 20231025 | 163100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 163 | 20231025 | 163000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 164 | 20231025 | 162900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 165 | 20231025 | 162800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 166 | 20231025 | 162700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 167 | 20231025 | 162600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 168 | 20231025 | 162500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 169 | 20231025 | 162400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 170 | 20231025 | 162300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 171 | 20231025 | 162200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 172 | 20231025 | 162100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 173 | 20231025 | 162000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 174 | 20231025 | 161900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 175 | 20231025 | 161800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 176 | 20231025 | 161700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 177 | 20231025 | 161600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 178 | 20231025 | 161500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 179 | 20231025 | 161400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 180 | 20231025 | 161300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 181 | 20231025 | 161200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 182 | 20231025 | 161100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 183 | 20231025 | 161000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 184 | 20231025 | 160900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 185 | 20231025 | 160800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 186 | 20231025 | 160700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 187 | 20231025 | 160600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 188 | 20231025 | 160500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 189 | 20231025 | 160400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 190 | 20231025 | 160300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 191 | 20231025 | 160200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 192 | 20231025 | 160100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 193 | 20231025 | 160000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 194 | 20231025 | 155900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 195 | 20231025 | 155800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 196 | 20231025 | 155700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 197 | 20231025 | 155600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 198 | 20231025 | 155500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 199 | 20231025 | 155400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 200 | 20231025 | 155300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 201 | 20231025 | 155200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 202 | 20231025 | 155100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 203 | 20231025 | 155000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 204 | 20231025 | 154900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 205 | 20231025 | 154800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 206 | 20231025 | 154700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 207 | 20231025 | 154600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 208 | 20231025 | 154500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 209 | 20231025 | 154400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 210 | 20231025 | 154300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 211 | 20231025 | 154200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 212 | 20231025 | 154100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 213 | 20231025 | 154000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 214 | 20231025 | 153900 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 215 | 20231025 | 153800 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 216 | 20231025 | 153700 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 217 | 20231025 | 153600 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 218 | 20231025 | 153500 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 219 | 20231025 | 153400 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 220 | 20231025 | 153300 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 221 | 20231025 | 153200 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 222 | 20231025 | 153100 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 0 |
| 223 | 20231025 | 153000 | 30349479000 | 106900 | 106900 | 106900 | 106900 | 6183 |
| 224 | 20231025 | 152900 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 225 | 20231025 | 152800 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 226 | 20231025 | 152700 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 227 | 20231025 | 152600 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 228 | 20231025 | 152500 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 229 | 20231025 | 152400 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 230 | 20231025 | 152300 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 231 | 20231025 | 152200 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 232 | 20231025 | 152100 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 233 | 20231025 | 152000 | 29688516300 | 106900 | 106900 | 106900 | 106900 | 0 |
| 234 | 20231025 | 151900 | 29688516300 | 106900 | 106600 | 107000 | 106600 | 1442 |
| 235 | 20231025 | 151800 | 29534494100 | 106800 | 106600 | 106800 | 106600 | 1097 |
| 236 | 20231025 | 151700 | 29417465400 | 106700 | 106600 | 106700 | 106500 | 346 |
| 237 | 20231025 | 151600 | 29380566500 | 106600 | 106900 | 106900 | 106500 | 634 |
| 238 | 20231025 | 151500 | 29312917700 | 106800 | 106800 | 106900 | 106600 | 753 |
| 239 | 20231025 | 151400 | 29232490000 | 106800 | 106700 | 106900 | 106600 | 612 |
| 240 | 20231025 | 151300 | 29167154200 | 106700 | 106600 | 106700 | 106400 | 1654 |
| 241 | 20231025 | 151200 | 28990818400 | 106700 | 106600 | 106700 | 106200 | 852 |
| 242 | 20231025 | 151100 | 28900107200 | 106600 | 106800 | 106800 | 106300 | 943 |
| 243 | 20231025 | 151000 | 28799736300 | 106700 | 106900 | 107000 | 106400 | 2508 |
| 244 | 20231025 | 150900 | 28532608800 | 106900 | 106500 | 107000 | 106500 | 2814 |
| 245 | 20231025 | 150800 | 28232440700 | 106300 | 106200 | 106600 | 106100 | 1267 |
| 246 | 20231025 | 150700 | 28097860100 | 106600 | 106700 | 106700 | 106100 | 2383 |
| 247 | 20231025 | 150600 | 27844430200 | 106700 | 106700 | 106700 | 106500 | 1153 |
| 248 | 20231025 | 150500 | 27721565700 | 106700 | 106700 | 106700 | 106700 | 94 |
| 249 | 20231025 | 150400 | 27711535900 | 106700 | 106600 | 106700 | 106600 | 349 |
| 250 | 20231025 | 150300 | 27674313100 | 106600 | 106700 | 106700 | 106600 | 265 |
| 251 | 20231025 | 150200 | 27646043800 | 106700 | 106700 | 106700 | 106600 | 307 |
| 252 | 20231025 | 150100 | 27613309800 | 106800 | 106900 | 106900 | 106800 | 275 |
| 253 | 20231025 | 150000 | 27583938200 | 106900 | 106900 | 106900 | 106800 | 238 |
| 254 | 20231025 | 145900 | 27558509000 | 106900 | 107000 | 107000 | 106800 | 529 |
| 255 | 20231025 | 145800 | 27501964600 | 106900 | 106900 | 107000 | 106900 | 746 |
| 256 | 20231025 | 145700 | 27422173300 | 106900 | 106900 | 106900 | 106800 | 241 |
| 257 | 20231025 | 145600 | 27396421800 | 106800 | 106800 | 106900 | 106800 | 413 |
| 258 | 20231025 | 145500 | 27352311600 | 106800 | 106900 | 106900 | 106700 | 548 |
| 259 | 20231025 | 145400 | 27293779900 | 106900 | 106700 | 106900 | 106600 | 1202 |
| 260 | 20231025 | 145300 | 27165478400 | 106700 | 106700 | 106700 | 106600 | 269 |
| 261 | 20231025 | 145200 | 27136778600 | 106700 | 106700 | 106700 | 106600 | 131 |
| 262 | 20231025 | 145100 | 27122808500 | 106700 | 106700 | 106700 | 106600 | 266 |
| 263 | 20231025 | 145000 | 27094433900 | 106700 | 106700 | 106700 | 106700 | 68 |
| 264 | 20231025 | 144900 | 27087178300 | 106700 | 106700 | 106700 | 106600 | 759 |
| 265 | 20231025 | 144800 | 27006238000 | 106700 | 106800 | 106800 | 106600 | 644 |
| 266 | 20231025 | 144700 | 26937526900 | 106800 | 106700 | 106800 | 106600 | 402 |
| 267 | 20231025 | 144600 | 26894630100 | 106700 | 106700 | 106700 | 106600 | 205 |
| 268 | 20231025 | 144500 | 26872759300 | 106700 | 106700 | 106800 | 106700 | 198 |
| 269 | 20231025 | 144400 | 26851632300 | 106800 | 106700 | 106800 | 106700 | 864 |
| 270 | 20231025 | 144300 | 26759420500 | 106700 | 106400 | 106700 | 106400 | 599 |
| 271 | 20231025 | 144200 | 26695587500 | 106500 | 106500 | 106500 | 106400 | 92 |
| 272 | 20231025 | 144100 | 26685790900 | 106500 | 106500 | 106500 | 106400 | 177 |
| 273 | 20231025 | 144000 | 26666943500 | 106500 | 106500 | 106500 | 106300 | 329 |
| 274 | 20231025 | 143900 | 26631928500 | 106500 | 106500 | 106500 | 106400 | 253 |
| 275 | 20231025 | 143800 | 26605004300 | 106500 | 106500 | 106500 | 106400 | 395 |
| 276 | 20231025 | 143700 | 26562965100 | 106600 | 106500 | 106600 | 106500 | 286 |
| 277 | 20231025 | 143600 | 26532493900 | 106600 | 106600 | 106600 | 106500 | 863 |
| 278 | 20231025 | 143500 | 26440573000 | 106600 | 106600 | 106700 | 106500 | 341 |
| 279 | 20231025 | 143400 | 26404233800 | 106600 | 106700 | 106700 | 106600 | 164 |
| 280 | 20231025 | 143300 | 26386744800 | 106700 | 106600 | 106700 | 106600 | 341 |
| 281 | 20231025 | 143200 | 26350383800 | 106600 | 106500 | 106600 | 106500 | 215 |
| 282 | 20231025 | 143100 | 26327473200 | 106400 | 106600 | 106600 | 106400 | 1014 |
| 283 | 20231025 | 143000 | 26219449400 | 106600 | 106700 | 106800 | 106600 | 352 |
| 284 | 20231025 | 142900 | 26181887400 | 106800 | 106900 | 106900 | 106600 | 617 |
| 285 | 20231025 | 142800 | 26116050300 | 106900 | 106900 | 106900 | 106900 | 134 |
| 286 | 20231025 | 142700 | 26101725700 | 106900 | 106900 | 106900 | 106800 | 171 |
| 287 | 20231025 | 142600 | 26083453100 | 106900 | 106900 | 106900 | 106700 | 780 |
| 288 | 20231025 | 142500 | 26000099100 | 106900 | 106900 | 106900 | 106800 | 333 |
| 289 | 20231025 | 142400 | 25964520600 | 106900 | 107000 | 107000 | 106700 | 230 |
| 290 | 20231025 | 142300 | 25939941000 | 107000 | 106900 | 107000 | 106900 | 239 |
| 291 | 20231025 | 142200 | 25914380200 | 106900 | 106900 | 107000 | 106800 | 165 |
| 292 | 20231025 | 142100 | 25896738100 | 107000 | 106800 | 107000 | 106800 | 504 |
| 293 | 20231025 | 142000 | 25842837200 | 107000 | 106900 | 107000 | 106900 | 218 |
| 294 | 20231025 | 141900 | 25819523700 | 106900 | 107000 | 107100 | 106900 | 1081 |
| 295 | 20231025 | 141800 | 25703863400 | 107000 | 107000 | 107000 | 106900 | 131 |
| 296 | 20231025 | 141700 | 25689846500 | 107000 | 106900 | 107000 | 106900 | 240 |
| 297 | 20231025 | 141600 | 25664172400 | 106900 | 107000 | 107000 | 106800 | 286 |
| 298 | 20231025 | 141500 | 25633603500 | 107000 | 107000 | 107100 | 106900 | 258 |
| 299 | 20231025 | 141400 | 25606011500 | 107200 | 107100 | 107200 | 107000 | 437 |
| 300 | 20231025 | 141300 | 25559205900 | 107200 | 107100 | 107200 | 107000 | 371 |
| 301 | 20231025 | 141200 | 25519482100 | 107100 | 107100 | 107100 | 106900 | 177 |
| 302 | 20231025 | 141100 | 25500537600 | 107100 | 107200 | 107300 | 107000 | 966 |
| 303 | 20231025 | 141000 | 25397035800 | 107300 | 107200 | 107300 | 107200 | 569 |
| 304 | 20231025 | 140900 | 25336020300 | 107300 | 107300 | 107300 | 107300 | 225 |
| 305 | 20231025 | 140800 | 25311877800 | 107300 | 107100 | 107300 | 107100 | 1791 |
| 306 | 20231025 | 140700 | 25119911200 | 107100 | 107100 | 107100 | 107000 | 307 |
| 307 | 20231025 | 140600 | 25087031600 | 107100 | 107000 | 107100 | 106900 | 407 |
| 308 | 20231025 | 140500 | 25043462000 | 107000 | 107000 | 107000 | 106900 | 213 |
| 309 | 20231025 | 140400 | 25020671100 | 107000 | 107000 | 107000 | 106900 | 247 |
| 310 | 20231025 | 140300 | 24994256800 | 107000 | 107000 | 107000 | 106900 | 210 |
| 311 | 20231025 | 140200 | 24971791700 | 106900 | 107000 | 107100 | 106800 | 315 |
| 312 | 20231025 | 140100 | 24938092300 | 107000 | 106700 | 107100 | 106700 | 1803 |
| 313 | 20231025 | 140000 | 24745330200 | 106800 | 107000 | 107000 | 106700 | 305 |
| 314 | 20231025 | 135900 | 24712743900 | 107000 | 107100 | 107100 | 106900 | 696 |
| 315 | 20231025 | 135800 | 24638285400 | 107100 | 106900 | 107100 | 106900 | 824 |
| 316 | 20231025 | 135700 | 24550061600 | 107000 | 106900 | 107000 | 106900 | 475 |
| 317 | 20231025 | 135600 | 24499262700 | 106900 | 106900 | 106900 | 106800 | 297 |
| 318 | 20231025 | 135500 | 24467532700 | 106900 | 106700 | 106900 | 106700 | 161 |
| 319 | 20231025 | 135400 | 24450327600 | 106800 | 106800 | 107000 | 106800 | 885 |
| 320 | 20231025 | 135300 | 24355772500 | 106800 | 106700 | 106800 | 106700 | 253 |
| 321 | 20231025 | 135200 | 24328772500 | 106700 | 106700 | 106700 | 106700 | 153 |
| 322 | 20231025 | 135100 | 24312447400 | 106700 | 106600 | 106700 | 106600 | 427 |
| 323 | 20231025 | 135000 | 24266923700 | 106700 | 106500 | 106700 | 106400 | 647 |
| 324 | 20231025 | 134900 | 24197964200 | 106500 | 106400 | 106500 | 106400 | 242 |
| 325 | 20231025 | 134800 | 24172206200 | 106500 | 106800 | 106800 | 106400 | 1081 |
| 326 | 20231025 | 134700 | 24057109500 | 106800 | 106600 | 106800 | 106600 | 469 |
| 327 | 20231025 | 134600 | 24007102100 | 106600 | 106600 | 106600 | 106500 | 70 |
| 328 | 20231025 | 134500 | 23999640200 | 106600 | 106700 | 106700 | 106600 | 437 |
| 329 | 20231025 | 134400 | 23953048300 | 106700 | 106700 | 106700 | 106600 | 246 |
| 330 | 20231025 | 134300 | 23926814500 | 106700 | 106700 | 106700 | 106700 | 130 |
| 331 | 20231025 | 134200 | 23912943500 | 106700 | 106700 | 106700 | 106600 | 66 |
| 332 | 20231025 | 134100 | 23905902500 | 106600 | 106700 | 106700 | 106600 | 145 |
| 333 | 20231025 | 134000 | 23890437400 | 106700 | 106800 | 107000 | 106600 | 1929 |
| 334 | 20231025 | 133900 | 23684395100 | 106800 | 106800 | 106800 | 106700 | 517 |
| 335 | 20231025 | 133800 | 23629214800 | 106800 | 106900 | 106900 | 106700 | 814 |
| 336 | 20231025 | 133700 | 23542229900 | 106900 | 106900 | 106900 | 106800 | 630 |
| 337 | 20231025 | 133600 | 23474889400 | 106900 | 106800 | 106900 | 106700 | 243 |
| 338 | 20231025 | 133500 | 23448928100 | 106800 | 106800 | 106800 | 106800 | 210 |
| 339 | 20231025 | 133400 | 23426500100 | 106800 | 106800 | 106900 | 106800 | 123 |
| 340 | 20231025 | 133300 | 23413358500 | 106800 | 106900 | 106900 | 106800 | 377 |
| 341 | 20231025 | 133200 | 23373057400 | 106900 | 106900 | 106900 | 106800 | 406 |
| 342 | 20231025 | 133100 | 23329692000 | 106900 | 106700 | 106900 | 106700 | 703 |
| 343 | 20231025 | 133000 | 23254624500 | 106700 | 106700 | 106700 | 106600 | 182 |
| 344 | 20231025 | 132900 | 23235205400 | 106700 | 106600 | 106700 | 106600 | 376 |
| 345 | 20231025 | 132800 | 23195117300 | 106500 | 106500 | 106600 | 106500 | 668 |
| 346 | 20231025 | 132700 | 23123954600 | 106500 | 106500 | 106500 | 106500 | 80 |
| 347 | 20231025 | 132600 | 23115434600 | 106500 | 106500 | 106500 | 106300 | 188 |
| 348 | 20231025 | 132500 | 23095414900 | 106400 | 106400 | 106400 | 106400 | 347 |
| 349 | 20231025 | 132400 | 23058494100 | 106400 | 106500 | 106500 | 106300 | 179 |
| 350 | 20231025 | 132300 | 23039446000 | 106400 | 106300 | 106400 | 106300 | 269 |
| 351 | 20231025 | 132200 | 23010836700 | 106300 | 106400 | 106400 | 106300 | 278 |
| 352 | 20231025 | 132100 | 22981278200 | 106400 | 106400 | 106400 | 106400 | 82 |
| 353 | 20231025 | 132000 | 22972553400 | 106400 | 106300 | 106400 | 106300 | 55 |
| 354 | 20231025 | 131900 | 22966704500 | 106400 | 106400 | 106400 | 106300 | 1075 |
| 355 | 20231025 | 131800 | 22852377200 | 106400 | 106400 | 106400 | 106400 | 115 |
| 356 | 20231025 | 131700 | 22840141200 | 106300 | 106300 | 106400 | 106300 | 72 |
| 357 | 20231025 | 131600 | 22832484700 | 106400 | 106400 | 106400 | 106300 | 123 |
| 358 | 20231025 | 131500 | 22819400900 | 106400 | 106300 | 106500 | 106300 | 811 |
| 359 | 20231025 | 131400 | 22733096000 | 106300 | 106300 | 106400 | 106200 | 452 |
| 360 | 20231025 | 131300 | 22685055700 | 106400 | 106400 | 106400 | 106300 | 78 |
| 361 | 20231025 | 131200 | 22676759900 | 106300 | 106400 | 106400 | 106300 | 166 |
| 362 | 20231025 | 131100 | 22659108200 | 106400 | 106400 | 106500 | 106300 | 292 |
| 363 | 20231025 | 131000 | 22628037400 | 106300 | 106300 | 106400 | 106200 | 943 |
| 364 | 20231025 | 130900 | 22527819700 | 106300 | 106100 | 106300 | 106100 | 280 |
| 365 | 20231025 | 130800 | 22498083800 | 106100 | 106300 | 106300 | 106100 | 922 |
| 366 | 20231025 | 130700 | 22400202800 | 106300 | 106400 | 106500 | 106100 | 1613 |
| 367 | 20231025 | 130600 | 22228773700 | 106500 | 106400 | 106500 | 106300 | 540 |
| 368 | 20231025 | 130500 | 22171298400 | 106300 | 106600 | 106700 | 106300 | 1829 |
| 369 | 20231025 | 130400 | 21976467400 | 106600 | 106700 | 106700 | 106600 | 67 |
| 370 | 20231025 | 130300 | 21969319400 | 106700 | 106800 | 106900 | 106700 | 99 |
| 371 | 20231025 | 130200 | 21958748800 | 106700 | 106800 | 106900 | 106700 | 79 |
| 372 | 20231025 | 130100 | 21950306400 | 106900 | 106900 | 106900 | 106600 | 123 |
| 373 | 20231025 | 130000 | 21937160400 | 106500 | 106900 | 106900 | 106500 | 792 |
| 374 | 20231025 | 125900 | 21852655300 | 106900 | 106800 | 106900 | 106800 | 528 |
| 375 | 20231025 | 125800 | 21796253300 | 106800 | 106800 | 106800 | 106700 | 316 |
| 376 | 20231025 | 125700 | 21762525300 | 106800 | 106800 | 106900 | 106800 | 171 |
| 377 | 20231025 | 125600 | 21744260200 | 106800 | 106800 | 106800 | 106700 | 138 |
| 378 | 20231025 | 125500 | 21729525900 | 106800 | 106700 | 106800 | 106700 | 46 |
| 379 | 20231025 | 125400 | 21724615900 | 106800 | 106900 | 106900 | 106800 | 112 |
| 380 | 20231025 | 125300 | 21712646700 | 106900 | 106600 | 106900 | 106500 | 528 |
| 381 | 20231025 | 125200 | 21656309600 | 106700 | 106900 | 106900 | 106700 | 264 |
| 382 | 20231025 | 125100 | 21628118500 | 106900 | 106600 | 106900 | 106600 | 462 |
| 383 | 20231025 | 125000 | 21578786500 | 106700 | 106900 | 106900 | 106600 | 301 |
| 384 | 20231025 | 124900 | 21546677300 | 106700 | 106900 | 106900 | 106700 | 21 |
| 385 | 20231025 | 124800 | 21544434200 | 106900 | 106800 | 107000 | 106600 | 2041 |
| 386 | 20231025 | 124700 | 21326342200 | 106900 | 107000 | 107000 | 106800 | 87 |
| 387 | 20231025 | 124600 | 21317045200 | 106900 | 106800 | 107000 | 106800 | 250 |
| 388 | 20231025 | 124500 | 21290331100 | 106800 | 106800 | 106800 | 106700 | 148 |
| 389 | 20231025 | 124400 | 21274531800 | 106800 | 106800 | 106800 | 106800 | 63 |
| 390 | 20231025 | 124300 | 21267803400 | 106800 | 106700 | 106800 | 106700 | 96 |
| 391 | 20231025 | 124200 | 21257552900 | 106800 | 107000 | 107000 | 106500 | 313 |
| 392 | 20231025 | 124100 | 21224201700 | 107000 | 106600 | 107000 | 106500 | 2166 |
| 393 | 20231025 | 124000 | 20993132100 | 106600 | 106700 | 106700 | 106600 | 87 |
| 394 | 20231025 | 123900 | 20983857600 | 106700 | 106700 | 106700 | 106600 | 163 |
| 395 | 20231025 | 123800 | 20966467400 | 106500 | 106700 | 106800 | 106500 | 516 |
| 396 | 20231025 | 123700 | 20911385700 | 106600 | 106700 | 106800 | 106500 | 571 |
| 397 | 20231025 | 123600 | 20850507700 | 106700 | 106700 | 106800 | 106600 | 29 |
| 398 | 20231025 | 123500 | 20847413100 | 106700 | 106800 | 106800 | 106700 | 298 |
| 399 | 20231025 | 123400 | 20815604500 | 106800 | 106800 | 106800 | 106800 | 67 |
| 400 | 20231025 | 123300 | 20808448900 | 106800 | 106800 | 106800 | 106800 | 40 |
| 401 | 20231025 | 123200 | 20804176900 | 106900 | 107000 | 107000 | 106700 | 466 |
| 402 | 20231025 | 123100 | 20754407900 | 107000 | 106900 | 107000 | 106900 | 48 |
| 403 | 20231025 | 123000 | 20749272100 | 107000 | 107000 | 107000 | 107000 | 47 |
| 404 | 20231025 | 122900 | 20744243100 | 107000 | 106700 | 107000 | 106700 | 130 |
| 405 | 20231025 | 122800 | 20730348000 | 106700 | 106700 | 107000 | 106700 | 839 |
| 406 | 20231025 | 122700 | 20640718700 | 106800 | 106700 | 106800 | 106600 | 249 |
| 407 | 20231025 | 122600 | 20614145200 | 106700 | 106700 | 106800 | 106700 | 340 |
| 408 | 20231025 | 122500 | 20577853200 | 106800 | 106800 | 106800 | 106800 | 356 |
| 409 | 20231025 | 122400 | 20539832400 | 106800 | 106800 | 106800 | 106700 | 26 |
| 410 | 20231025 | 122300 | 20537055800 | 106800 | 106700 | 106800 | 106600 | 1133 |
| 411 | 20231025 | 122200 | 20416159400 | 106700 | 106700 | 106700 | 106600 | 30 |
| 412 | 20231025 | 122100 | 20412959100 | 106700 | 106700 | 106700 | 106600 | 61 |
| 413 | 20231025 | 122000 | 20406453000 | 106700 | 106600 | 106700 | 106600 | 206 |
| 414 | 20231025 | 121900 | 20384475800 | 106600 | 106700 | 106700 | 106500 | 822 |
| 415 | 20231025 | 121800 | 20296837700 | 106700 | 106800 | 106800 | 106600 | 862 |
| 416 | 20231025 | 121700 | 20204868400 | 106800 | 106800 | 106800 | 106700 | 66 |
| 417 | 20231025 | 121600 | 20197820400 | 106800 | 106700 | 106800 | 106700 | 93 |
| 418 | 20231025 | 121500 | 20187888800 | 106800 | 106700 | 106800 | 106700 | 191 |
| 419 | 20231025 | 121400 | 20167491200 | 106700 | 106800 | 106800 | 106700 | 225 |
| 420 | 20231025 | 121300 | 20143471100 | 106800 | 106800 | 106900 | 106700 | 841 |
| 421 | 20231025 | 121200 | 20053655700 | 106900 | 106800 | 107100 | 106800 | 388 |
| 422 | 20231025 | 121100 | 20012176900 | 106800 | 106900 | 106900 | 106800 | 58 |
| 423 | 20231025 | 121000 | 20005976800 | 106800 | 106900 | 106900 | 106800 | 232 |
| 424 | 20231025 | 120900 | 19981181200 | 106900 | 106900 | 106900 | 106800 | 96 |
| 425 | 20231025 | 120800 | 19970920600 | 106900 | 106800 | 107100 | 106800 | 164 |
| 426 | 20231025 | 120700 | 19953395200 | 106900 | 107000 | 107100 | 106900 | 1961 |
| 427 | 20231025 | 120600 | 19743506000 | 107000 | 106800 | 107000 | 106700 | 438 |
| 428 | 20231025 | 120500 | 19696702600 | 106800 | 107000 | 107000 | 106700 | 453 |
| 429 | 20231025 | 120400 | 19648300000 | 107000 | 106900 | 107000 | 106800 | 445 |
| 430 | 20231025 | 120300 | 19600726200 | 106900 | 106900 | 106900 | 106800 | 679 |
| 431 | 20231025 | 120200 | 19528198700 | 106900 | 107000 | 107000 | 106900 | 56 |
| 432 | 20231025 | 120100 | 19522208600 | 107000 | 107000 | 107000 | 106900 | 125 |
| 433 | 20231025 | 120000 | 19508835300 | 107000 | 107100 | 107200 | 106900 | 446 |
| 434 | 20231025 | 115900 | 19461116600 | 107100 | 107200 | 107200 | 107100 | 87 |
| 435 | 20231025 | 115800 | 19451794400 | 107200 | 107000 | 107200 | 106900 | 2031 |
| 436 | 20231025 | 115700 | 19234505800 | 107000 | 107200 | 107200 | 107000 | 75 |
| 437 | 20231025 | 115600 | 19226470600 | 107200 | 107100 | 107200 | 107000 | 382 |
| 438 | 20231025 | 115500 | 19185540900 | 107100 | 107200 | 107200 | 106900 | 1923 |
| 439 | 20231025 | 115400 | 18979672500 | 107200 | 107200 | 107200 | 107100 | 419 |
| 440 | 20231025 | 115300 | 18934778200 | 107200 | 107200 | 107200 | 107200 | 64 |
| 441 | 20231025 | 115200 | 18927917400 | 107200 | 107200 | 107200 | 107200 | 276 |
| 442 | 20231025 | 115100 | 18898330200 | 107100 | 107300 | 107300 | 107100 | 366 |
| 443 | 20231025 | 115000 | 18859080000 | 107300 | 107200 | 107300 | 107200 | 362 |
| 444 | 20231025 | 114900 | 18820263000 | 107200 | 107200 | 107200 | 107100 | 74 |
| 445 | 20231025 | 114800 | 18812331400 | 107200 | 107200 | 107200 | 107100 | 371 |
| 446 | 20231025 | 114700 | 18772560400 | 107200 | 107200 | 107200 | 107100 | 178 |
| 447 | 20231025 | 114600 | 18753489100 | 107200 | 107300 | 107300 | 107100 | 300 |
| 448 | 20231025 | 114500 | 18721339100 | 107300 | 107300 | 107400 | 107300 | 82 |
| 449 | 20231025 | 114400 | 18712535900 | 107300 | 107300 | 107400 | 107300 | 70 |
| 450 | 20231025 | 114300 | 18705021800 | 107300 | 107400 | 107400 | 107300 | 101 |
| 451 | 20231025 | 114200 | 18694177500 | 107400 | 107300 | 107400 | 107300 | 132 |
| 452 | 20231025 | 114100 | 18680002500 | 107300 | 107400 | 107400 | 107000 | 273 |
| 453 | 20231025 | 114000 | 18650715900 | 107000 | 107300 | 107400 | 107000 | 925 |
| 454 | 20231025 | 113900 | 18551677100 | 107400 | 107400 | 107400 | 107300 | 111 |
| 455 | 20231025 | 113800 | 18539760100 | 107400 | 107200 | 107700 | 107000 | 2521 |
| 456 | 20231025 | 113700 | 18269083100 | 107200 | 107300 | 107300 | 107100 | 527 |
| 457 | 20231025 | 113600 | 18212586200 | 107300 | 107500 | 107500 | 107300 | 179 |
| 458 | 20231025 | 113500 | 18193371400 | 107500 | 107300 | 107600 | 107200 | 258 |
| 459 | 20231025 | 113400 | 18165663700 | 107400 | 107600 | 107600 | 107200 | 370 |
| 460 | 20231025 | 113300 | 18125965400 | 107500 | 107400 | 107700 | 107400 | 864 |
| 461 | 20231025 | 113200 | 18033091600 | 107500 | 107300 | 107600 | 107300 | 1121 |
| 462 | 20231025 | 113100 | 17912590100 | 107300 | 107300 | 107300 | 107200 | 386 |
| 463 | 20231025 | 113000 | 17871199600 | 107200 | 107300 | 107600 | 107100 | 660 |
| 464 | 20231025 | 112900 | 17800326000 | 107300 | 107300 | 107300 | 107100 | 536 |
| 465 | 20231025 | 112800 | 17742851200 | 107300 | 107400 | 107500 | 107300 | 93 |
| 466 | 20231025 | 112700 | 17732863000 | 107400 | 107500 | 107500 | 107300 | 314 |
| 467 | 20231025 | 112600 | 17699159800 | 107500 | 107600 | 107600 | 107300 | 116 |
| 468 | 20231025 | 112500 | 17686694700 | 107600 | 107600 | 107700 | 107300 | 393 |
| 469 | 20231025 | 112400 | 17644443600 | 107600 | 107400 | 107700 | 107300 | 552 |
| 470 | 20231025 | 112300 | 17585132400 | 107400 | 107400 | 107400 | 107300 | 370 |
| 471 | 20231025 | 112200 | 17545422200 | 107400 | 107600 | 107600 | 107300 | 128 |
| 472 | 20231025 | 112100 | 17531668500 | 107600 | 107400 | 107600 | 107300 | 270 |
| 473 | 20231025 | 112000 | 17502666600 | 107400 | 107400 | 107400 | 107300 | 73 |
| 474 | 20231025 | 111900 | 17494827000 | 107400 | 107100 | 107800 | 107100 | 2108 |
| 475 | 20231025 | 111800 | 17268485800 | 107100 | 107100 | 107100 | 107000 | 180 |
| 476 | 20231025 | 111700 | 17249211100 | 107100 | 107000 | 107100 | 107000 | 502 |
| 477 | 20231025 | 111600 | 17195482300 | 107100 | 107000 | 107100 | 107000 | 242 |
| 478 | 20231025 | 111500 | 17169577700 | 107000 | 107300 | 107400 | 107000 | 1423 |
| 479 | 20231025 | 111400 | 17017072900 | 107400 | 107400 | 107400 | 107400 | 56 |
| 480 | 20231025 | 111300 | 17011058500 | 107400 | 107400 | 107400 | 107200 | 737 |
| 481 | 20231025 | 111200 | 16931972700 | 107300 | 107400 | 107400 | 107300 | 179 |
| 482 | 20231025 | 111100 | 16912759200 | 107400 | 107400 | 107400 | 107300 | 179 |
| 483 | 20231025 | 111000 | 16893546800 | 107300 | 107400 | 107400 | 107200 | 406 |
| 484 | 20231025 | 110900 | 16849974500 | 107400 | 107300 | 107400 | 107300 | 143 |
| 485 | 20231025 | 110800 | 16834624300 | 107400 | 107400 | 107400 | 107200 | 525 |
| 486 | 20231025 | 110700 | 16778300600 | 107400 | 107400 | 107400 | 107300 | 114 |
| 487 | 20231025 | 110600 | 16766060400 | 107400 | 107200 | 107400 | 107200 | 363 |
| 488 | 20231025 | 110500 | 16727134400 | 107200 | 107500 | 107500 | 107000 | 4030 |
| 489 | 20231025 | 110400 | 16294803400 | 107500 | 107800 | 107800 | 107400 | 676 |
| 490 | 20231025 | 110300 | 16222114800 | 107800 | 107900 | 107900 | 107700 | 42 |
| 491 | 20231025 | 110200 | 16217587500 | 107900 | 107700 | 107900 | 107700 | 553 |
| 492 | 20231025 | 110100 | 16157974200 | 107800 | 107900 | 108000 | 107800 | 205 |
| 493 | 20231025 | 110000 | 16135861300 | 107900 | 107900 | 108000 | 107800 | 483 |
| 494 | 20231025 | 105900 | 16083742400 | 107900 | 107800 | 107900 | 107800 | 392 |
| 495 | 20231025 | 105800 | 16041465900 | 107900 | 107800 | 108000 | 107800 | 436 |
| 496 | 20231025 | 105700 | 15994439400 | 107800 | 107600 | 107800 | 107600 | 364 |
| 497 | 20231025 | 105600 | 15955243400 | 107500 | 107600 | 107600 | 107500 | 184 |
| 498 | 20231025 | 105500 | 15935462900 | 107500 | 107500 | 107500 | 107400 | 212 |
| 499 | 20231025 | 105400 | 15912674100 | 107500 | 107500 | 107500 | 107400 | 335 |
| 500 | 20231025 | 105300 | 15876681300 | 107500 | 107800 | 107800 | 107400 | 1417 |
| 501 | 20231025 | 105200 | 15724324600 | 107600 | 107600 | 107800 | 107600 | 553 |
| 502 | 20231025 | 105100 | 15664752700 | 107700 | 107800 | 107800 | 107500 | 1565 |
| 503 | 20231025 | 105000 | 15496295600 | 107700 | 107700 | 107700 | 107600 | 371 |
| 504 | 20231025 | 104900 | 15456351700 | 107600 | 107600 | 107700 | 107600 | 633 |
| 505 | 20231025 | 104800 | 15388221200 | 107600 | 107700 | 107700 | 107500 | 208 |
| 506 | 20231025 | 104700 | 15365843800 | 107700 | 107600 | 107700 | 107500 | 1583 |
| 507 | 20231025 | 104600 | 15195500200 | 107700 | 107800 | 107800 | 107600 | 826 |
| 508 | 20231025 | 104500 | 15106502800 | 108000 | 108100 | 108100 | 107900 | 1517 |
| 509 | 20231025 | 104400 | 14942660100 | 108200 | 108200 | 108300 | 108000 | 910 |
| 510 | 20231025 | 104300 | 14844210300 | 108300 | 108300 | 108400 | 108200 | 287 |
| 511 | 20231025 | 104200 | 14813145200 | 108300 | 108300 | 108400 | 108300 | 243 |
| 512 | 20231025 | 104100 | 14786824300 | 108300 | 108200 | 108400 | 108100 | 1773 |
| 513 | 20231025 | 104000 | 14594911300 | 108300 | 108300 | 108300 | 108200 | 140 |
| 514 | 20231025 | 103900 | 14579756400 | 108300 | 108300 | 108300 | 108200 | 180 |
| 515 | 20231025 | 103800 | 14560267500 | 108300 | 108200 | 108300 | 108200 | 226 |
| 516 | 20231025 | 103700 | 14535805400 | 108200 | 108100 | 108300 | 108100 | 408 |
| 517 | 20231025 | 103600 | 14491684100 | 108100 | 108200 | 108200 | 108000 | 117 |
| 518 | 20231025 | 103500 | 14479042000 | 108200 | 108000 | 108300 | 107900 | 1082 |
| 519 | 20231025 | 103400 | 14362050200 | 108100 | 108100 | 108100 | 108100 | 85 |
| 520 | 20231025 | 103300 | 14352861700 | 108100 | 108300 | 108400 | 108100 | 258 |
| 521 | 20231025 | 103200 | 14324914400 | 108400 | 108300 | 108400 | 108000 | 856 |
| 522 | 20231025 | 103100 | 14232266800 | 108300 | 108300 | 108300 | 108100 | 852 |
| 523 | 20231025 | 103000 | 14140019900 | 108300 | 108200 | 108300 | 108100 | 495 |
| 524 | 20231025 | 102900 | 14086443200 | 108200 | 108200 | 108300 | 108200 | 333 |
| 525 | 20231025 | 102800 | 14050385900 | 108200 | 108000 | 108200 | 107900 | 1516 |
| 526 | 20231025 | 102700 | 13886577500 | 107900 | 107900 | 108100 | 107900 | 453 |
| 527 | 20231025 | 102600 | 13837664000 | 107900 | 108100 | 108100 | 107900 | 578 |
| 528 | 20231025 | 102500 | 13775241000 | 108100 | 108000 | 108100 | 108000 | 668 |
| 529 | 20231025 | 102400 | 13703075300 | 108000 | 108200 | 108200 | 108000 | 256 |
| 530 | 20231025 | 102300 | 13675409300 | 108200 | 108300 | 108300 | 108100 | 200 |
| 531 | 20231025 | 102200 | 13653772400 | 108300 | 108300 | 108300 | 108200 | 342 |
| 532 | 20231025 | 102100 | 13616757700 | 108300 | 108300 | 108300 | 108200 | 293 |
| 533 | 20231025 | 102000 | 13585027500 | 108300 | 108100 | 108300 | 108100 | 527 |
| 534 | 20231025 | 101900 | 13528012600 | 108100 | 108200 | 108200 | 108000 | 576 |
| 535 | 20231025 | 101800 | 13465789100 | 108200 | 108300 | 108300 | 108100 | 309 |
| 536 | 20231025 | 101700 | 13432361500 | 108300 | 108300 | 108300 | 108300 | 129 |
| 537 | 20231025 | 101600 | 13418390800 | 108300 | 108300 | 108300 | 108300 | 224 |
| 538 | 20231025 | 101500 | 13394131600 | 108300 | 108200 | 108300 | 108100 | 440 |
| 539 | 20231025 | 101400 | 13346535800 | 108200 | 108200 | 108200 | 108100 | 580 |
| 540 | 20231025 | 101300 | 13283796200 | 108200 | 108300 | 108300 | 108100 | 191 |
| 541 | 20231025 | 101200 | 13263133200 | 108300 | 108200 | 108300 | 108100 | 237 |
| 542 | 20231025 | 101100 | 13237490600 | 108200 | 108200 | 108300 | 108200 | 260 |
| 543 | 20231025 | 101000 | 13209354300 | 108200 | 108100 | 108200 | 108100 | 111 |
| 544 | 20231025 | 100900 | 13197347300 | 108100 | 108100 | 108400 | 108100 | 241 |
| 545 | 20231025 | 100800 | 13171284000 | 108100 | 107800 | 108300 | 107800 | 2549 |
| 546 | 20231025 | 100700 | 12895714300 | 107800 | 107900 | 107900 | 107700 | 893 |
| 547 | 20231025 | 100600 | 12799448400 | 107900 | 108000 | 108000 | 107900 | 362 |
| 548 | 20231025 | 100500 | 12760385200 | 108000 | 107900 | 108000 | 107900 | 592 |
| 549 | 20231025 | 100400 | 12696472300 | 107900 | 107900 | 108000 | 107900 | 259 |
| 550 | 20231025 | 100300 | 12668514300 | 108000 | 107900 | 108000 | 107800 | 528 |
| 551 | 20231025 | 100200 | 12611531000 | 107900 | 107900 | 107900 | 107700 | 161 |
| 552 | 20231025 | 100100 | 12594177000 | 107900 | 107800 | 108000 | 107700 | 1530 |
| 553 | 20231025 | 100000 | 12429298300 | 107900 | 107700 | 107900 | 107700 | 127 |
| 554 | 20231025 | 095900 | 12415595200 | 107800 | 107800 | 107900 | 107700 | 729 |
| 555 | 20231025 | 095800 | 12337023300 | 107800 | 107700 | 107800 | 107500 | 770 |
| 556 | 20231025 | 095700 | 12254149000 | 107700 | 107600 | 107800 | 107500 | 767 |
| 557 | 20231025 | 095600 | 12171557300 | 107600 | 107600 | 107800 | 107500 | 393 |
| 558 | 20231025 | 095500 | 12129248400 | 107700 | 107700 | 107700 | 107600 | 211 |
| 559 | 20231025 | 095400 | 12106530000 | 107600 | 107700 | 107700 | 107400 | 583 |
| 560 | 20231025 | 095300 | 12043833700 | 107700 | 107700 | 107700 | 107600 | 176 |
| 561 | 20231025 | 095200 | 12024889200 | 107700 | 107700 | 107700 | 107500 | 1940 |
| 562 | 20231025 | 095100 | 11816245000 | 107700 | 107900 | 107900 | 107600 | 915 |
| 563 | 20231025 | 095000 | 11717712300 | 107900 | 107900 | 107900 | 107700 | 737 |
| 564 | 20231025 | 094900 | 11638276600 | 107900 | 107700 | 107900 | 107700 | 775 |
| 565 | 20231025 | 094800 | 11554743000 | 107700 | 108000 | 108000 | 107700 | 881 |
| 566 | 20231025 | 094700 | 11459735800 | 108000 | 107700 | 108000 | 107600 | 742 |
| 567 | 20231025 | 094600 | 11379729800 | 107700 | 107900 | 108100 | 107700 | 864 |
| 568 | 20231025 | 094500 | 11286496200 | 107900 | 108000 | 108000 | 107900 | 189 |
| 569 | 20231025 | 094400 | 11266089300 | 108000 | 108000 | 108100 | 107900 | 258 |
| 570 | 20231025 | 094300 | 11238231000 | 108100 | 107900 | 108100 | 107900 | 1173 |
| 571 | 20231025 | 094200 | 11111489400 | 107900 | 107700 | 108100 | 107300 | 4463 |
| 572 | 20231025 | 094100 | 10630992200 | 107500 | 107700 | 107700 | 107500 | 2174 |
| 573 | 20231025 | 094000 | 10397100800 | 107700 | 107700 | 108200 | 107500 | 5874 |
| 574 | 20231025 | 093900 | 9764322400 | 107700 | 108100 | 108100 | 107700 | 1039 |
| 575 | 20231025 | 093800 | 9652236000 | 108100 | 108100 | 108200 | 108000 | 902 |
| 576 | 20231025 | 093700 | 9554710100 | 108200 | 108500 | 108500 | 108100 | 761 |
| 577 | 20231025 | 093600 | 9472357900 | 108500 | 108000 | 108600 | 108000 | 481 |
| 578 | 20231025 | 093500 | 9420271200 | 108100 | 108300 | 108300 | 108000 | 556 |
| 579 | 20231025 | 093400 | 9360134800 | 108300 | 108200 | 108400 | 108100 | 1491 |
| 580 | 20231025 | 093300 | 9198827700 | 108200 | 108300 | 108400 | 108100 | 1158 |
| 581 | 20231025 | 093200 | 9073513500 | 108400 | 108600 | 108600 | 108300 | 2650 |
| 582 | 20231025 | 093100 | 8786053900 | 108600 | 108400 | 108700 | 108200 | 1314 |
| 583 | 20231025 | 093000 | 8643644300 | 108400 | 108500 | 108600 | 108300 | 1554 |
| 584 | 20231025 | 092900 | 8475087900 | 108500 | 108700 | 108700 | 108500 | 704 |
| 585 | 20231025 | 092800 | 8398615800 | 108700 | 109000 | 109000 | 108600 | 1827 |
| 586 | 20231025 | 092700 | 8199857500 | 109000 | 109000 | 109200 | 108900 | 742 |
| 587 | 20231025 | 092600 | 8118990500 | 109000 | 109300 | 109300 | 108900 | 2266 |
| 588 | 20231025 | 092500 | 7871785300 | 109300 | 109200 | 109400 | 109200 | 2630 |
| 589 | 20231025 | 092400 | 7584291300 | 109300 | 108700 | 109300 | 108700 | 7196 |
| 590 | 20231025 | 092300 | 6800269900 | 108800 | 108700 | 108800 | 108700 | 1227 |
| 591 | 20231025 | 092200 | 6666813100 | 108600 | 108300 | 108700 | 108300 | 3051 |
| 592 | 20231025 | 092100 | 6335728400 | 108400 | 108200 | 108400 | 108100 | 1136 |
| 593 | 20231025 | 092000 | 6212737800 | 108100 | 108100 | 108200 | 108100 | 524 |
| 594 | 20231025 | 091900 | 6156081500 | 108100 | 108300 | 108400 | 108100 | 266 |
| 595 | 20231025 | 091800 | 6127294300 | 108300 | 108100 | 108500 | 108100 | 1743 |
| 596 | 20231025 | 091700 | 5938491100 | 108100 | 108500 | 108600 | 108100 | 1489 |
| 597 | 20231025 | 091600 | 5777226800 | 108500 | 108500 | 108600 | 108100 | 3565 |
| 598 | 20231025 | 091500 | 5391067500 | 108500 | 108400 | 108500 | 108400 | 1493 |
| 599 | 20231025 | 091400 | 5229109700 | 108400 | 107800 | 108500 | 107800 | 2838 |
| 600 | 20231025 | 091300 | 4922205900 | 107800 | 107900 | 108000 | 107800 | 1121 |
| 601 | 20231025 | 091200 | 4801274800 | 108000 | 108100 | 108200 | 107900 | 1550 |
| 602 | 20231025 | 091100 | 4633829500 | 108100 | 107900 | 108200 | 107700 | 1725 |
| 603 | 20231025 | 091000 | 4447854600 | 108000 | 108200 | 108200 | 107800 | 954 |
| 604 | 20231025 | 090900 | 4344804000 | 108000 | 108100 | 108300 | 108000 | 2603 |
| 605 | 20231025 | 090800 | 4063289000 | 108200 | 107900 | 108200 | 107900 | 1588 |
| 606 | 20231025 | 090700 | 3891737400 | 107900 | 108000 | 108100 | 107700 | 3798 |
| 607 | 20231025 | 090600 | 3481921600 | 108000 | 108400 | 108600 | 108000 | 4778 |
| 608 | 20231025 | 090500 | 2964277700 | 108300 | 108700 | 108700 | 108300 | 1696 |
| 609 | 20231025 | 090400 | 2780183100 | 108800 | 108200 | 108800 | 108100 | 5449 |
| 610 | 20231025 | 090300 | 2188707300 | 108100 | 107900 | 108200 | 107700 | 985 |
| 611 | 20231025 | 090200 | 2082223400 | 107700 | 108200 | 108300 | 107700 | 2836 |
| 612 | 20231025 | 090100 | 1776090300 | 108200 | 107900 | 108900 | 107900 | 7600 |
| 613 | 20231025 | 090000 | 951610600 | 107900 | 108200 | 108400 | 107600 | 8801 |