34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 184400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 3 | 20231012 | 184300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 4 | 20231012 | 184200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 5 | 20231012 | 184100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 6 | 20231012 | 184000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 7 | 20231012 | 183900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 8 | 20231012 | 183800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 9 | 20231012 | 183700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 10 | 20231012 | 183600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 11 | 20231012 | 183500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 12 | 20231012 | 183400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 13 | 20231012 | 183300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 14 | 20231012 | 183200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 15 | 20231012 | 183100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 16 | 20231012 | 183000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 17 | 20231012 | 182900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 18 | 20231012 | 182800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 19 | 20231012 | 182700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 20 | 20231012 | 182600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 21 | 20231012 | 182500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 22 | 20231012 | 182400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 23 | 20231012 | 182300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 24 | 20231012 | 182200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 25 | 20231012 | 182100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 26 | 20231012 | 182000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 27 | 20231012 | 181900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 28 | 20231012 | 181800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 29 | 20231012 | 181700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 30 | 20231012 | 181600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 31 | 20231012 | 181500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 32 | 20231012 | 181400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 33 | 20231012 | 181300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 34 | 20231012 | 181200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 35 | 20231012 | 181100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 36 | 20231012 | 181000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 37 | 20231012 | 180900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 38 | 20231012 | 180800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 39 | 20231012 | 180700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 40 | 20231012 | 180600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 41 | 20231012 | 180500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 42 | 20231012 | 180400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 43 | 20231012 | 180300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 44 | 20231012 | 180200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 45 | 20231012 | 180100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 46 | 20231012 | 180000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 47 | 20231012 | 175900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 48 | 20231012 | 175800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 49 | 20231012 | 175700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 50 | 20231012 | 175600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 51 | 20231012 | 175500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 52 | 20231012 | 175400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 53 | 20231012 | 175300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 54 | 20231012 | 175200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 55 | 20231012 | 175100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 56 | 20231012 | 175000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 57 | 20231012 | 174900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 58 | 20231012 | 174800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 59 | 20231012 | 174700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 60 | 20231012 | 174600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 61 | 20231012 | 174500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 62 | 20231012 | 174400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 63 | 20231012 | 174300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 64 | 20231012 | 174200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 65 | 20231012 | 174100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 66 | 20231012 | 174000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 67 | 20231012 | 173900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 68 | 20231012 | 173800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 69 | 20231012 | 173700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 70 | 20231012 | 173600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 71 | 20231012 | 173500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 72 | 20231012 | 173400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 73 | 20231012 | 173300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 74 | 20231012 | 173200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 75 | 20231012 | 173100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 76 | 20231012 | 173000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 77 | 20231012 | 172900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 78 | 20231012 | 172800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 79 | 20231012 | 172700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 80 | 20231012 | 172600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 81 | 20231012 | 172500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 82 | 20231012 | 172400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 83 | 20231012 | 172300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 84 | 20231012 | 172200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 85 | 20231012 | 172100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 86 | 20231012 | 172000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 87 | 20231012 | 171900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 88 | 20231012 | 171800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 89 | 20231012 | 171700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 90 | 20231012 | 171600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 91 | 20231012 | 171500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 92 | 20231012 | 171400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 93 | 20231012 | 171300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 94 | 20231012 | 171200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 95 | 20231012 | 171100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 96 | 20231012 | 171000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 97 | 20231012 | 170900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 98 | 20231012 | 170800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 99 | 20231012 | 170700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 100 | 20231012 | 170600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 101 | 20231012 | 170500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 102 | 20231012 | 170400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 103 | 20231012 | 170300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 104 | 20231012 | 170200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 105 | 20231012 | 170100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 106 | 20231012 | 170000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 107 | 20231012 | 165900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 108 | 20231012 | 165800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 109 | 20231012 | 165700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 110 | 20231012 | 165600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 111 | 20231012 | 165500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 112 | 20231012 | 165400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 113 | 20231012 | 165300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 114 | 20231012 | 165200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 115 | 20231012 | 165100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 116 | 20231012 | 165000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 117 | 20231012 | 164900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 118 | 20231012 | 164800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 119 | 20231012 | 164700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 120 | 20231012 | 164600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 121 | 20231012 | 164500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 122 | 20231012 | 164400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 123 | 20231012 | 164300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 124 | 20231012 | 164200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 125 | 20231012 | 164100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 126 | 20231012 | 164000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 127 | 20231012 | 163900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 128 | 20231012 | 163800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 129 | 20231012 | 163700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 130 | 20231012 | 163600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 131 | 20231012 | 163500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 132 | 20231012 | 163400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 133 | 20231012 | 163300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 134 | 20231012 | 163200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 135 | 20231012 | 163100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 136 | 20231012 | 163000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 137 | 20231012 | 162900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 138 | 20231012 | 162800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 139 | 20231012 | 162700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 140 | 20231012 | 162600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 141 | 20231012 | 162500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 142 | 20231012 | 162400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 143 | 20231012 | 162300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 144 | 20231012 | 162200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 145 | 20231012 | 162100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 146 | 20231012 | 162000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 147 | 20231012 | 161900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 148 | 20231012 | 161800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 149 | 20231012 | 161700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 150 | 20231012 | 161600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 151 | 20231012 | 161500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 152 | 20231012 | 161400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 153 | 20231012 | 161300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 154 | 20231012 | 161200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 155 | 20231012 | 161100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 156 | 20231012 | 161000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 157 | 20231012 | 160900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 158 | 20231012 | 160800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 159 | 20231012 | 160700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 160 | 20231012 | 160600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 161 | 20231012 | 160500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 162 | 20231012 | 160400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 163 | 20231012 | 160300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 164 | 20231012 | 160200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 165 | 20231012 | 160100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 166 | 20231012 | 160000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 167 | 20231012 | 155900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 168 | 20231012 | 155800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 169 | 20231012 | 155700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 170 | 20231012 | 155600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 171 | 20231012 | 155500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 172 | 20231012 | 155400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 173 | 20231012 | 155300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 174 | 20231012 | 155200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 175 | 20231012 | 155100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 176 | 20231012 | 155000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 177 | 20231012 | 154900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 178 | 20231012 | 154800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 179 | 20231012 | 154700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 180 | 20231012 | 154600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 181 | 20231012 | 154500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 182 | 20231012 | 154400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 183 | 20231012 | 154300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 184 | 20231012 | 154200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 185 | 20231012 | 154100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 186 | 20231012 | 154000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 187 | 20231012 | 153900 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 188 | 20231012 | 153800 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 189 | 20231012 | 153700 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 190 | 20231012 | 153600 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 191 | 20231012 | 153500 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 192 | 20231012 | 153400 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 193 | 20231012 | 153300 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 194 | 20231012 | 153200 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 195 | 20231012 | 153100 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 0 |
| 196 | 20231012 | 153000 | 119614222600 | 152400 | 152400 | 152400 | 152400 | 17493 |
| 197 | 20231012 | 152900 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 198 | 20231012 | 152800 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 199 | 20231012 | 152700 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 200 | 20231012 | 152600 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 201 | 20231012 | 152500 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 202 | 20231012 | 152400 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 203 | 20231012 | 152300 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 204 | 20231012 | 152200 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 205 | 20231012 | 152100 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 206 | 20231012 | 152000 | 116948289400 | 151900 | 151900 | 151900 | 151900 | 0 |
| 207 | 20231012 | 151900 | 116948289400 | 151900 | 150600 | 152200 | 150000 | 12027 |
| 208 | 20231012 | 151800 | 115129289200 | 150700 | 151500 | 151600 | 150600 | 5013 |
| 209 | 20231012 | 151700 | 114372158300 | 151500 | 152000 | 152100 | 150700 | 4141 |
| 210 | 20231012 | 151600 | 113744500300 | 152000 | 151900 | 152300 | 151800 | 2485 |
| 211 | 20231012 | 151500 | 113366598000 | 151900 | 152400 | 152400 | 151800 | 1946 |
| 212 | 20231012 | 151400 | 113070509200 | 152400 | 152000 | 152400 | 151900 | 1562 |
| 213 | 20231012 | 151300 | 112832816100 | 151900 | 152300 | 152300 | 151900 | 1517 |
| 214 | 20231012 | 151200 | 112602126300 | 152300 | 151800 | 152300 | 151100 | 3749 |
| 215 | 20231012 | 151100 | 112033504900 | 151800 | 151500 | 151900 | 151100 | 2142 |
| 216 | 20231012 | 151000 | 111708898100 | 151500 | 152400 | 152500 | 151500 | 3349 |
| 217 | 20231012 | 150900 | 111199902800 | 152400 | 152400 | 152500 | 152100 | 1646 |
| 218 | 20231012 | 150800 | 110949160700 | 152400 | 152500 | 152600 | 152400 | 1628 |
| 219 | 20231012 | 150700 | 110700942800 | 152500 | 152500 | 152600 | 152300 | 1255 |
| 220 | 20231012 | 150600 | 110509631300 | 152500 | 152600 | 152700 | 152400 | 1938 |
| 221 | 20231012 | 150500 | 110214015300 | 152700 | 152700 | 152800 | 152500 | 2770 |
| 222 | 20231012 | 150400 | 109791151800 | 152600 | 152600 | 152700 | 152300 | 1392 |
| 223 | 20231012 | 150300 | 109578827700 | 152600 | 151800 | 152700 | 151700 | 3027 |
| 224 | 20231012 | 150200 | 109117760400 | 151800 | 151600 | 152000 | 151500 | 1286 |
| 225 | 20231012 | 150100 | 108922646800 | 151600 | 152100 | 152200 | 151600 | 2236 |
| 226 | 20231012 | 150000 | 108583017800 | 152100 | 152600 | 152600 | 152000 | 2313 |
| 227 | 20231012 | 145900 | 108230755300 | 152600 | 152300 | 152700 | 152300 | 2218 |
| 228 | 20231012 | 145800 | 107892533700 | 152300 | 152500 | 152800 | 152000 | 2749 |
| 229 | 20231012 | 145700 | 107473848100 | 152600 | 152700 | 152700 | 152300 | 2724 |
| 230 | 20231012 | 145600 | 107058353200 | 152700 | 152500 | 152800 | 152300 | 6225 |
| 231 | 20231012 | 145500 | 106108161600 | 152400 | 151500 | 152600 | 151400 | 8269 |
| 232 | 20231012 | 145400 | 104850816600 | 151500 | 151600 | 151600 | 151400 | 844 |
| 233 | 20231012 | 145300 | 104722936600 | 151700 | 151800 | 151800 | 151100 | 1147 |
| 234 | 20231012 | 145200 | 104549057600 | 151700 | 151400 | 151900 | 151400 | 2324 |
| 235 | 20231012 | 145100 | 104196530900 | 151400 | 150700 | 151500 | 150500 | 1797 |
| 236 | 20231012 | 145000 | 103925420400 | 150600 | 150700 | 150800 | 150500 | 677 |
| 237 | 20231012 | 144900 | 103823406800 | 150700 | 151800 | 151800 | 150300 | 3450 |
| 238 | 20231012 | 144800 | 103302678100 | 151800 | 151400 | 151900 | 151300 | 2580 |
| 239 | 20231012 | 144700 | 102911428700 | 151300 | 151600 | 151600 | 151200 | 1061 |
| 240 | 20231012 | 144600 | 102750831100 | 151600 | 151100 | 151800 | 151000 | 2281 |
| 241 | 20231012 | 144500 | 102405451800 | 151000 | 151000 | 151100 | 150400 | 1911 |
| 242 | 20231012 | 144400 | 102117128400 | 151000 | 150400 | 151300 | 150400 | 2111 |
| 243 | 20231012 | 144300 | 101798728200 | 150300 | 150500 | 150600 | 150100 | 1414 |
| 244 | 20231012 | 144200 | 101586044200 | 150500 | 150800 | 150800 | 150300 | 1678 |
| 245 | 20231012 | 144100 | 101333423400 | 150800 | 150500 | 150900 | 150300 | 2635 |
| 246 | 20231012 | 144000 | 100936731900 | 150500 | 151800 | 151900 | 150500 | 3464 |
| 247 | 20231012 | 143900 | 100412349700 | 152000 | 149900 | 152000 | 149800 | 7283 |
| 248 | 20231012 | 143800 | 99313619100 | 149900 | 150500 | 150500 | 149900 | 3446 |
| 249 | 20231012 | 143700 | 98796311500 | 150400 | 150400 | 150600 | 150200 | 1232 |
| 250 | 20231012 | 143600 | 98611067900 | 150300 | 150800 | 150900 | 150200 | 1550 |
| 251 | 20231012 | 143500 | 98377735700 | 150800 | 149800 | 151000 | 149700 | 4209 |
| 252 | 20231012 | 143400 | 97744768400 | 149900 | 150700 | 150700 | 149800 | 4112 |
| 253 | 20231012 | 143300 | 97127295900 | 150600 | 151400 | 151800 | 150100 | 5768 |
| 254 | 20231012 | 143200 | 96256066500 | 151500 | 151800 | 151800 | 151200 | 1874 |
| 255 | 20231012 | 143100 | 95972363400 | 151800 | 151700 | 152100 | 151400 | 3343 |
| 256 | 20231012 | 143000 | 95465163400 | 151600 | 152100 | 152600 | 151600 | 5382 |
| 257 | 20231012 | 142900 | 94645523400 | 152000 | 151600 | 152100 | 151500 | 2910 |
| 258 | 20231012 | 142800 | 94204059400 | 151600 | 152100 | 152200 | 151500 | 3496 |
| 259 | 20231012 | 142700 | 93673305600 | 152100 | 152300 | 152400 | 151800 | 4905 |
| 260 | 20231012 | 142600 | 92927397300 | 152400 | 152400 | 152600 | 152000 | 2976 |
| 261 | 20231012 | 142500 | 92474196600 | 152400 | 152100 | 152900 | 152100 | 4229 |
| 262 | 20231012 | 142400 | 91829471600 | 152000 | 152900 | 153000 | 152000 | 11213 |
| 263 | 20231012 | 142300 | 90118776400 | 152900 | 149900 | 153000 | 149800 | 17166 |
| 264 | 20231012 | 142200 | 87514373400 | 149800 | 149700 | 149900 | 149100 | 3050 |
| 265 | 20231012 | 142100 | 87058425300 | 149700 | 149400 | 149900 | 149300 | 1797 |
| 266 | 20231012 | 142000 | 86789473500 | 149400 | 150200 | 150200 | 149300 | 4490 |
| 267 | 20231012 | 141900 | 86116917100 | 150100 | 150200 | 150400 | 150000 | 1258 |
| 268 | 20231012 | 141800 | 85928007900 | 150400 | 150600 | 150700 | 149800 | 7032 |
| 269 | 20231012 | 141700 | 84872587200 | 150700 | 150500 | 150800 | 150200 | 1656 |
| 270 | 20231012 | 141600 | 84623303200 | 150200 | 150400 | 151000 | 150200 | 4518 |
| 271 | 20231012 | 141500 | 83943178600 | 150400 | 150700 | 150800 | 150000 | 5116 |
| 272 | 20231012 | 141400 | 83174773600 | 150700 | 149900 | 152000 | 149800 | 14193 |
| 273 | 20231012 | 141300 | 81033098500 | 149800 | 148500 | 150000 | 148300 | 12384 |
| 274 | 20231012 | 141200 | 79183280100 | 148600 | 147900 | 148700 | 147800 | 6697 |
| 275 | 20231012 | 141100 | 78189205500 | 148000 | 148400 | 148700 | 147400 | 9414 |
| 276 | 20231012 | 141000 | 76792903600 | 148400 | 146200 | 148500 | 146200 | 10626 |
| 277 | 20231012 | 140900 | 75226721300 | 146200 | 145900 | 146400 | 145700 | 2169 |
| 278 | 20231012 | 140800 | 74909829900 | 145900 | 145500 | 146600 | 145300 | 4626 |
| 279 | 20231012 | 140700 | 74235104200 | 145500 | 146700 | 146800 | 145200 | 6665 |
| 280 | 20231012 | 140600 | 73262493900 | 146700 | 146600 | 146700 | 146000 | 4126 |
| 281 | 20231012 | 140500 | 72659156000 | 146600 | 147000 | 147100 | 146000 | 12277 |
| 282 | 20231012 | 140400 | 70858151600 | 146400 | 146400 | 146400 | 146400 | 0 |
| 283 | 20231012 | 140300 | 70858151600 | 146400 | 146400 | 146400 | 146400 | 0 |
| 284 | 20231012 | 140200 | 70858151600 | 146400 | 146000 | 146400 | 145700 | 9147 |
| 285 | 20231012 | 140100 | 69522137000 | 146100 | 143200 | 146100 | 143200 | 22173 |
| 286 | 20231012 | 140000 | 66308336000 | 143300 | 142500 | 143400 | 142400 | 4652 |
| 287 | 20231012 | 135900 | 65643126600 | 142600 | 142000 | 142600 | 141500 | 5667 |
| 288 | 20231012 | 135800 | 64838223400 | 142000 | 142200 | 142300 | 142000 | 2209 |
| 289 | 20231012 | 135700 | 64524287200 | 142200 | 142600 | 142700 | 142100 | 1785 |
| 290 | 20231012 | 135600 | 64270176500 | 142500 | 142700 | 142800 | 142300 | 1871 |
| 291 | 20231012 | 135500 | 64003578500 | 142700 | 142900 | 143000 | 142600 | 1986 |
| 292 | 20231012 | 135400 | 63719937200 | 142900 | 142900 | 143200 | 142700 | 2146 |
| 293 | 20231012 | 135300 | 63413194400 | 142900 | 142400 | 143000 | 142300 | 3003 |
| 294 | 20231012 | 135200 | 62984372000 | 142400 | 142500 | 142700 | 142000 | 3063 |
| 295 | 20231012 | 135100 | 62548561900 | 142400 | 142600 | 143000 | 142300 | 2718 |
| 296 | 20231012 | 135000 | 62161100900 | 142600 | 142700 | 143100 | 142300 | 3084 |
| 297 | 20231012 | 134900 | 61721185800 | 142700 | 143000 | 143900 | 142400 | 7429 |
| 298 | 20231012 | 134800 | 60655606900 | 142900 | 142700 | 143000 | 142300 | 3854 |
| 299 | 20231012 | 134700 | 60105870000 | 142700 | 143100 | 143200 | 142300 | 2154 |
| 300 | 20231012 | 134600 | 59798556800 | 142600 | 142700 | 143700 | 142000 | 9150 |
| 301 | 20231012 | 134500 | 58491221200 | 142700 | 143600 | 143900 | 142600 | 6357 |
| 302 | 20231012 | 134400 | 57580763200 | 143500 | 142700 | 144000 | 142500 | 10972 |
| 303 | 20231012 | 134300 | 56008805600 | 142800 | 144100 | 144600 | 142000 | 13256 |
| 304 | 20231012 | 134200 | 54110278500 | 144100 | 141300 | 144400 | 141300 | 17856 |
| 305 | 20231012 | 134100 | 51561422700 | 141400 | 141000 | 142100 | 140900 | 15786 |
| 306 | 20231012 | 134000 | 49326672800 | 141000 | 139500 | 141500 | 139400 | 22553 |
| 307 | 20231012 | 133900 | 46159168100 | 139400 | 138500 | 139800 | 138400 | 10354 |
| 308 | 20231012 | 133800 | 44716751000 | 138400 | 138300 | 138700 | 137900 | 3548 |
| 309 | 20231012 | 133700 | 44225821100 | 138300 | 137900 | 138600 | 137800 | 2904 |
| 310 | 20231012 | 133600 | 43824513300 | 137900 | 137300 | 137900 | 137200 | 1050 |
| 311 | 20231012 | 133500 | 43680122800 | 137300 | 138200 | 138300 | 137300 | 2162 |
| 312 | 20231012 | 133400 | 43381904900 | 138000 | 137600 | 138200 | 137500 | 1753 |
| 313 | 20231012 | 133300 | 43140409800 | 137700 | 138100 | 138400 | 137500 | 2292 |
| 314 | 20231012 | 133200 | 42824375100 | 138100 | 137800 | 138900 | 137700 | 4511 |
| 315 | 20231012 | 133100 | 42200070900 | 137800 | 137700 | 138300 | 137600 | 2111 |
| 316 | 20231012 | 133000 | 41908975500 | 137700 | 138200 | 138600 | 137600 | 3954 |
| 317 | 20231012 | 132900 | 41363100800 | 138200 | 138500 | 138700 | 137500 | 4958 |
| 318 | 20231012 | 132800 | 40677559200 | 138500 | 137000 | 138500 | 136900 | 7638 |
| 319 | 20231012 | 132700 | 39624828000 | 137000 | 135700 | 137200 | 135700 | 1918 |
| 320 | 20231012 | 132600 | 39363221900 | 135600 | 136000 | 136000 | 135200 | 1913 |
| 321 | 20231012 | 132500 | 39103809100 | 136000 | 136700 | 136700 | 135900 | 1558 |
| 322 | 20231012 | 132400 | 38891502500 | 136600 | 137000 | 137700 | 136600 | 4062 |
| 323 | 20231012 | 132300 | 38333867500 | 137000 | 136400 | 137000 | 136400 | 1300 |
| 324 | 20231012 | 132200 | 38156286900 | 136500 | 136200 | 136500 | 136000 | 927 |
| 325 | 20231012 | 132100 | 38030075100 | 136200 | 137000 | 137100 | 136000 | 2878 |
| 326 | 20231012 | 132000 | 37637141000 | 137100 | 136500 | 137200 | 136200 | 3451 |
| 327 | 20231012 | 131900 | 37164921500 | 136400 | 135800 | 136600 | 135300 | 3114 |
| 328 | 20231012 | 131800 | 36741868400 | 135800 | 136200 | 136300 | 134800 | 2622 |
| 329 | 20231012 | 131700 | 36386019200 | 136300 | 137200 | 137300 | 136200 | 3847 |
| 330 | 20231012 | 131600 | 35859850900 | 137200 | 137200 | 137300 | 137000 | 2458 |
| 331 | 20231012 | 131500 | 35522695700 | 137200 | 137300 | 137400 | 136200 | 3993 |
| 332 | 20231012 | 131400 | 34975934000 | 137300 | 138000 | 138500 | 136800 | 5521 |
| 333 | 20231012 | 131300 | 34215595400 | 138000 | 135800 | 138600 | 135700 | 9592 |
| 334 | 20231012 | 131200 | 32900002800 | 135800 | 134200 | 135800 | 134000 | 5047 |
| 335 | 20231012 | 131100 | 32218847000 | 134200 | 134100 | 134300 | 134000 | 718 |
| 336 | 20231012 | 131000 | 32122504000 | 134100 | 135000 | 135000 | 133800 | 5177 |
| 337 | 20231012 | 130900 | 31426941600 | 135000 | 133900 | 135000 | 133800 | 7440 |
| 338 | 20231012 | 130800 | 30425113200 | 133900 | 133100 | 134000 | 133000 | 2332 |
| 339 | 20231012 | 130700 | 30113631200 | 133200 | 133500 | 133500 | 133000 | 1140 |
| 340 | 20231012 | 130600 | 29961720700 | 133500 | 133800 | 134300 | 132900 | 5772 |
| 341 | 20231012 | 130500 | 29190181500 | 133900 | 133100 | 134000 | 133000 | 5694 |
| 342 | 20231012 | 130400 | 28430847400 | 132700 | 132700 | 132700 | 132700 | 0 |
| 343 | 20231012 | 130300 | 28430847400 | 132700 | 132500 | 132700 | 132400 | 3012 |
| 344 | 20231012 | 130200 | 28031409800 | 132400 | 131900 | 132500 | 131900 | 2954 |
| 345 | 20231012 | 130100 | 27641047100 | 131900 | 131900 | 132000 | 131800 | 458 |
| 346 | 20231012 | 130000 | 27580649100 | 131900 | 131800 | 132000 | 131800 | 2780 |
| 347 | 20231012 | 125900 | 27213809200 | 131800 | 131200 | 131800 | 131200 | 5325 |
| 348 | 20231012 | 125800 | 26513750000 | 130800 | 130800 | 131200 | 130700 | 533 |
| 349 | 20231012 | 125700 | 26443929000 | 130800 | 130900 | 130900 | 130700 | 328 |
| 350 | 20231012 | 125600 | 26401030300 | 130900 | 130900 | 131000 | 130800 | 119 |
| 351 | 20231012 | 125500 | 26385451800 | 130900 | 131000 | 131000 | 130900 | 255 |
| 352 | 20231012 | 125400 | 26352062600 | 131000 | 131000 | 131000 | 130900 | 228 |
| 353 | 20231012 | 125300 | 26322211900 | 131000 | 130900 | 131100 | 130900 | 73 |
| 354 | 20231012 | 125200 | 26312655700 | 130900 | 131200 | 131200 | 130900 | 444 |
| 355 | 20231012 | 125100 | 26254488000 | 131200 | 131300 | 131300 | 131100 | 484 |
| 356 | 20231012 | 125000 | 26191009700 | 131300 | 131300 | 131300 | 131200 | 241 |
| 357 | 20231012 | 124900 | 26159371600 | 131300 | 131100 | 131300 | 131100 | 637 |
| 358 | 20231012 | 124800 | 26075829700 | 131100 | 131000 | 131100 | 131000 | 153 |
| 359 | 20231012 | 124700 | 26055778100 | 131000 | 131100 | 131100 | 131000 | 141 |
| 360 | 20231012 | 124600 | 26037306200 | 131100 | 131000 | 131100 | 131000 | 149 |
| 361 | 20231012 | 124500 | 26017783700 | 131100 | 131000 | 131200 | 130900 | 393 |
| 362 | 20231012 | 124400 | 25966260600 | 131000 | 130900 | 131000 | 130800 | 527 |
| 363 | 20231012 | 124300 | 25897251000 | 130900 | 130500 | 130900 | 130500 | 366 |
| 364 | 20231012 | 124200 | 25849402800 | 130500 | 130200 | 130500 | 130200 | 531 |
| 365 | 20231012 | 124100 | 25780169900 | 130200 | 130000 | 130200 | 129900 | 606 |
| 366 | 20231012 | 124000 | 25701438800 | 129900 | 130000 | 130000 | 129900 | 45 |
| 367 | 20231012 | 123900 | 25695589500 | 130300 | 129800 | 130300 | 129800 | 160 |
| 368 | 20231012 | 123800 | 25674773200 | 129800 | 130000 | 130000 | 129800 | 271 |
| 369 | 20231012 | 123700 | 25639588100 | 130000 | 130100 | 130100 | 130000 | 20 |
| 370 | 20231012 | 123600 | 25636987900 | 129800 | 130200 | 130200 | 129800 | 86 |
| 371 | 20231012 | 123500 | 25625800300 | 130300 | 129800 | 130300 | 129700 | 344 |
| 372 | 20231012 | 123400 | 25581110400 | 129700 | 129700 | 129800 | 129700 | 32 |
| 373 | 20231012 | 123300 | 25576959800 | 129700 | 129900 | 129900 | 129700 | 245 |
| 374 | 20231012 | 123200 | 25545160200 | 129900 | 129800 | 130000 | 129800 | 120 |
| 375 | 20231012 | 123100 | 25529564500 | 129800 | 129900 | 130000 | 129800 | 237 |
| 376 | 20231012 | 123000 | 25498787000 | 129800 | 129900 | 130300 | 129800 | 56 |
| 377 | 20231012 | 122900 | 25491504500 | 130300 | 130100 | 130300 | 129800 | 164 |
| 378 | 20231012 | 122800 | 25470142600 | 130000 | 129700 | 130100 | 129700 | 358 |
| 379 | 20231012 | 122700 | 25423607200 | 129700 | 129900 | 129900 | 129700 | 145 |
| 380 | 20231012 | 122600 | 25404800100 | 130000 | 130000 | 130000 | 130000 | 28 |
| 381 | 20231012 | 122500 | 25401160100 | 130000 | 129700 | 130000 | 129600 | 212 |
| 382 | 20231012 | 122400 | 25373657700 | 129700 | 130200 | 130200 | 129700 | 770 |
| 383 | 20231012 | 122300 | 25273590300 | 130200 | 130000 | 130200 | 130000 | 229 |
| 384 | 20231012 | 122200 | 25243814400 | 130000 | 130100 | 130100 | 130000 | 516 |
| 385 | 20231012 | 122100 | 25176694200 | 130100 | 130400 | 130500 | 130100 | 305 |
| 386 | 20231012 | 122000 | 25136943300 | 130500 | 131000 | 131000 | 130500 | 1487 |
| 387 | 20231012 | 121900 | 24942611900 | 131000 | 131000 | 131000 | 131000 | 86 |
| 388 | 20231012 | 121800 | 24931345900 | 131000 | 131300 | 131300 | 131000 | 92 |
| 389 | 20231012 | 121700 | 24919280900 | 131200 | 131400 | 131400 | 131200 | 638 |
| 390 | 20231012 | 121600 | 24835456700 | 131400 | 131500 | 131500 | 131400 | 248 |
| 391 | 20231012 | 121500 | 24802854800 | 131400 | 131300 | 131500 | 131300 | 1271 |
| 392 | 20231012 | 121400 | 24635857500 | 131300 | 130800 | 131400 | 130800 | 3715 |
| 393 | 20231012 | 121300 | 24148917300 | 130800 | 130800 | 130900 | 130700 | 791 |
| 394 | 20231012 | 121200 | 24045439500 | 130700 | 130400 | 130800 | 130400 | 787 |
| 395 | 20231012 | 121100 | 23942656600 | 130400 | 130400 | 130500 | 130400 | 67 |
| 396 | 20231012 | 121000 | 23933917800 | 130400 | 130500 | 130500 | 130400 | 47 |
| 397 | 20231012 | 120900 | 23927785900 | 130500 | 130400 | 130500 | 130400 | 113 |
| 398 | 20231012 | 120800 | 23913044500 | 130400 | 130400 | 130500 | 130400 | 102 |
| 399 | 20231012 | 120700 | 23899743400 | 130400 | 130500 | 130500 | 130400 | 29 |
| 400 | 20231012 | 120600 | 23895961100 | 130500 | 130400 | 130500 | 130400 | 42 |
| 401 | 20231012 | 120500 | 23890481000 | 130400 | 130500 | 130500 | 130400 | 57 |
| 402 | 20231012 | 120400 | 23883044200 | 130500 | 130600 | 130600 | 130500 | 30 |
| 403 | 20231012 | 120300 | 23879128800 | 130500 | 130500 | 130500 | 130500 | 49 |
| 404 | 20231012 | 120200 | 23872734300 | 130500 | 130500 | 130500 | 130500 | 95 |
| 405 | 20231012 | 120100 | 23860336800 | 130400 | 130400 | 130700 | 130400 | 110 |
| 406 | 20231012 | 120000 | 23845965000 | 130400 | 130700 | 130700 | 130400 | 120 |
| 407 | 20231012 | 115900 | 23830315400 | 130700 | 130500 | 130700 | 130200 | 179 |
| 408 | 20231012 | 115800 | 23806962500 | 130700 | 130500 | 130700 | 130500 | 167 |
| 409 | 20231012 | 115700 | 23785142500 | 130400 | 130300 | 130400 | 130300 | 293 |
| 410 | 20231012 | 115600 | 23746941000 | 130300 | 130400 | 130500 | 130300 | 373 |
| 411 | 20231012 | 115500 | 23698314200 | 130600 | 130500 | 130600 | 130500 | 114 |
| 412 | 20231012 | 115400 | 23683432900 | 130700 | 130700 | 130700 | 130700 | 32 |
| 413 | 20231012 | 115300 | 23679250500 | 130700 | 130500 | 130700 | 130400 | 584 |
| 414 | 20231012 | 115200 | 23602995800 | 130500 | 130500 | 130600 | 130500 | 241 |
| 415 | 20231012 | 115100 | 23571523800 | 130600 | 130700 | 130700 | 130500 | 227 |
| 416 | 20231012 | 115000 | 23541875800 | 130600 | 130700 | 130700 | 130600 | 503 |
| 417 | 20231012 | 114900 | 23476138200 | 130700 | 130700 | 130700 | 130500 | 212 |
| 418 | 20231012 | 114800 | 23448446100 | 130600 | 130400 | 130600 | 130400 | 991 |
| 419 | 20231012 | 114700 | 23319112900 | 130400 | 130400 | 130500 | 130300 | 532 |
| 420 | 20231012 | 114600 | 23249733800 | 130400 | 130400 | 130400 | 130300 | 240 |
| 421 | 20231012 | 114500 | 23218443000 | 130400 | 130300 | 130400 | 130300 | 201 |
| 422 | 20231012 | 114400 | 23192247500 | 130300 | 130100 | 130400 | 130100 | 229 |
| 423 | 20231012 | 114300 | 23162419600 | 130100 | 130000 | 130100 | 130000 | 326 |
| 424 | 20231012 | 114200 | 23120035200 | 130000 | 129900 | 130000 | 129900 | 154 |
| 425 | 20231012 | 114100 | 23100024200 | 130000 | 130000 | 130000 | 130000 | 8 |
| 426 | 20231012 | 114000 | 23098984200 | 130000 | 129900 | 130100 | 129900 | 72 |
| 427 | 20231012 | 113900 | 23089628800 | 129900 | 130100 | 130100 | 129900 | 351 |
| 428 | 20231012 | 113800 | 23043996600 | 130100 | 130200 | 130300 | 130100 | 72 |
| 429 | 20231012 | 113700 | 23034623600 | 130300 | 130000 | 130500 | 130000 | 754 |
| 430 | 20231012 | 113600 | 22936369900 | 130000 | 130300 | 130400 | 129900 | 509 |
| 431 | 20231012 | 113500 | 22870118900 | 130300 | 130100 | 130300 | 130000 | 634 |
| 432 | 20231012 | 113400 | 22787582200 | 130200 | 130100 | 130200 | 130100 | 71 |
| 433 | 20231012 | 113300 | 22778342400 | 130100 | 129900 | 130100 | 129900 | 761 |
| 434 | 20231012 | 113200 | 22679413000 | 129900 | 129800 | 129900 | 129800 | 112 |
| 435 | 20231012 | 113100 | 22664864300 | 129800 | 129500 | 129800 | 129500 | 377 |
| 436 | 20231012 | 113000 | 22615960500 | 129500 | 129500 | 129600 | 129300 | 191 |
| 437 | 20231012 | 112900 | 22591220100 | 129500 | 129500 | 129500 | 129300 | 77 |
| 438 | 20231012 | 112800 | 22581253800 | 129300 | 129100 | 129300 | 129100 | 411 |
| 439 | 20231012 | 112700 | 22528147800 | 129100 | 129300 | 129300 | 129100 | 187 |
| 440 | 20231012 | 112600 | 22503978900 | 129300 | 129500 | 129700 | 129300 | 860 |
| 441 | 20231012 | 112500 | 22392638800 | 129700 | 129600 | 129700 | 129500 | 130 |
| 442 | 20231012 | 112400 | 22375791200 | 129600 | 129600 | 129600 | 129500 | 89 |
| 443 | 20231012 | 112300 | 22364257100 | 129500 | 129600 | 129600 | 129400 | 39 |
| 444 | 20231012 | 112200 | 22359207400 | 129400 | 129500 | 129600 | 129400 | 154 |
| 445 | 20231012 | 112100 | 22339265000 | 129400 | 129300 | 129400 | 129300 | 125 |
| 446 | 20231012 | 112000 | 22323100100 | 129200 | 129100 | 129200 | 129100 | 52 |
| 447 | 20231012 | 111900 | 22316384800 | 129100 | 129100 | 129300 | 129100 | 115 |
| 448 | 20231012 | 111800 | 22301529700 | 129300 | 129200 | 129300 | 129100 | 76 |
| 449 | 20231012 | 111700 | 22291707500 | 129200 | 129100 | 129200 | 129100 | 49 |
| 450 | 20231012 | 111600 | 22285378700 | 129100 | 129500 | 129500 | 129100 | 30 |
| 451 | 20231012 | 111500 | 22281501900 | 129500 | 129100 | 129500 | 129100 | 99 |
| 452 | 20231012 | 111400 | 22268709300 | 129000 | 128600 | 129000 | 128600 | 312 |
| 453 | 20231012 | 111300 | 22228507400 | 128500 | 128500 | 128700 | 128300 | 525 |
| 454 | 20231012 | 111200 | 22161037600 | 128400 | 128500 | 128600 | 128400 | 172 |
| 455 | 20231012 | 111100 | 22138939000 | 128500 | 128500 | 128800 | 128500 | 195 |
| 456 | 20231012 | 111000 | 22113858900 | 128500 | 128800 | 128800 | 128500 | 511 |
| 457 | 20231012 | 110900 | 22048153400 | 128800 | 129000 | 129000 | 128800 | 222 |
| 458 | 20231012 | 110800 | 22019545800 | 128800 | 129000 | 129000 | 128700 | 69 |
| 459 | 20231012 | 110700 | 22010650200 | 129000 | 129000 | 129200 | 128500 | 562 |
| 460 | 20231012 | 110600 | 21938246700 | 129200 | 129000 | 129200 | 129000 | 263 |
| 461 | 20231012 | 110500 | 21904307500 | 129000 | 129200 | 129300 | 129000 | 276 |
| 462 | 20231012 | 110400 | 21868669800 | 129300 | 129500 | 129600 | 129300 | 255 |
| 463 | 20231012 | 110300 | 21835692600 | 129500 | 129500 | 129500 | 129200 | 388 |
| 464 | 20231012 | 110200 | 21785480700 | 129500 | 129600 | 129600 | 129500 | 296 |
| 465 | 20231012 | 110100 | 21747146700 | 129500 | 129600 | 129600 | 129400 | 117 |
| 466 | 20231012 | 110000 | 21732003000 | 129400 | 129500 | 129600 | 129300 | 171 |
| 467 | 20231012 | 105900 | 21709850600 | 129200 | 129300 | 129600 | 129000 | 359 |
| 468 | 20231012 | 105800 | 21663426300 | 129300 | 129700 | 129800 | 128800 | 2138 |
| 469 | 20231012 | 105700 | 21387078100 | 129700 | 129900 | 130100 | 129700 | 813 |
| 470 | 20231012 | 105600 | 21281499900 | 129900 | 130000 | 130000 | 129900 | 878 |
| 471 | 20231012 | 105500 | 21167423800 | 130100 | 130400 | 130500 | 130000 | 188 |
| 472 | 20231012 | 105400 | 21142946900 | 130500 | 130600 | 130700 | 130500 | 380 |
| 473 | 20231012 | 105300 | 21093342200 | 130600 | 130500 | 130600 | 130500 | 221 |
| 474 | 20231012 | 105200 | 21064485200 | 130600 | 130600 | 130600 | 130200 | 45 |
| 475 | 20231012 | 105100 | 21058612300 | 130500 | 130500 | 130700 | 129800 | 1081 |
| 476 | 20231012 | 105000 | 20917808400 | 130500 | 130600 | 130700 | 130200 | 577 |
| 477 | 20231012 | 104900 | 20842554100 | 130600 | 131000 | 131000 | 130600 | 470 |
| 478 | 20231012 | 104800 | 20781094600 | 130800 | 131200 | 131200 | 130800 | 1430 |
| 479 | 20231012 | 104700 | 20593666500 | 131200 | 131400 | 131400 | 131200 | 282 |
| 480 | 20231012 | 104600 | 20556632900 | 131400 | 131200 | 131400 | 131200 | 1494 |
| 481 | 20231012 | 104500 | 20360476100 | 131300 | 131000 | 131300 | 131000 | 1004 |
| 482 | 20231012 | 104400 | 20228816900 | 131000 | 131100 | 131100 | 131000 | 574 |
| 483 | 20231012 | 104300 | 20153599200 | 131000 | 131200 | 131200 | 130800 | 886 |
| 484 | 20231012 | 104200 | 20037479400 | 131100 | 130400 | 131200 | 130400 | 4540 |
| 485 | 20231012 | 104100 | 19443628700 | 130400 | 130300 | 130400 | 130200 | 1389 |
| 486 | 20231012 | 104000 | 19262552200 | 130300 | 129900 | 130300 | 129900 | 5432 |
| 487 | 20231012 | 103900 | 18556091200 | 130000 | 129800 | 130000 | 129800 | 3222 |
| 488 | 20231012 | 103800 | 18137301800 | 129800 | 129700 | 129900 | 129700 | 202 |
| 489 | 20231012 | 103700 | 18111075500 | 129700 | 129500 | 129800 | 129500 | 205 |
| 490 | 20231012 | 103600 | 18084490100 | 129500 | 129400 | 129500 | 129400 | 374 |
| 491 | 20231012 | 103500 | 18036073100 | 129300 | 129300 | 129400 | 129300 | 214 |
| 492 | 20231012 | 103400 | 18008398400 | 129300 | 129000 | 129500 | 129000 | 144 |
| 493 | 20231012 | 103300 | 17989800500 | 129100 | 129600 | 129600 | 129100 | 639 |
| 494 | 20231012 | 103200 | 17907131000 | 129600 | 129800 | 129800 | 129600 | 626 |
| 495 | 20231012 | 103100 | 17825923000 | 129800 | 129900 | 129900 | 129800 | 174 |
| 496 | 20231012 | 103000 | 17803335100 | 129900 | 129900 | 129900 | 129800 | 219 |
| 497 | 20231012 | 102900 | 17774887100 | 129900 | 129900 | 130000 | 129900 | 216 |
| 498 | 20231012 | 102800 | 17746828400 | 129900 | 129900 | 130000 | 129800 | 824 |
| 499 | 20231012 | 102700 | 17639805600 | 129800 | 129600 | 130000 | 129600 | 444 |
| 500 | 20231012 | 102600 | 17582140200 | 129600 | 129900 | 130000 | 129600 | 916 |
| 501 | 20231012 | 102500 | 17463196100 | 129900 | 129800 | 130000 | 129800 | 1983 |
| 502 | 20231012 | 102400 | 17205522900 | 129800 | 129500 | 129800 | 129500 | 1042 |
| 503 | 20231012 | 102300 | 17070371000 | 129600 | 129200 | 129600 | 129100 | 1168 |
| 504 | 20231012 | 102200 | 16919204700 | 129200 | 129100 | 129200 | 129100 | 62 |
| 505 | 20231012 | 102100 | 16911198000 | 129100 | 128600 | 129200 | 128600 | 1261 |
| 506 | 20231012 | 102000 | 16748923300 | 128500 | 128700 | 128700 | 128500 | 160 |
| 507 | 20231012 | 101900 | 16728344300 | 128700 | 128500 | 128700 | 128500 | 96 |
| 508 | 20231012 | 101800 | 16716001600 | 128700 | 128300 | 128700 | 128200 | 531 |
| 509 | 20231012 | 101700 | 16647805000 | 128300 | 128400 | 128600 | 128300 | 595 |
| 510 | 20231012 | 101600 | 16571435500 | 128600 | 128800 | 128800 | 128600 | 76 |
| 511 | 20231012 | 101500 | 16561656200 | 128800 | 128800 | 128800 | 128800 | 29 |
| 512 | 20231012 | 101400 | 16557921000 | 128300 | 128300 | 128900 | 128200 | 841 |
| 513 | 20231012 | 101300 | 16450021800 | 128300 | 129200 | 129300 | 128200 | 819 |
| 514 | 20231012 | 101200 | 16344500000 | 129300 | 129200 | 129300 | 129200 | 412 |
| 515 | 20231012 | 101100 | 16291233500 | 129100 | 129200 | 129400 | 129100 | 223 |
| 516 | 20231012 | 101000 | 16262410100 | 129200 | 129400 | 129400 | 129200 | 77 |
| 517 | 20231012 | 100900 | 16252453600 | 129200 | 129100 | 129500 | 129100 | 1075 |
| 518 | 20231012 | 100800 | 16113506300 | 129100 | 129100 | 129100 | 128900 | 432 |
| 519 | 20231012 | 100700 | 16057761400 | 129100 | 129200 | 129300 | 129100 | 381 |
| 520 | 20231012 | 100600 | 16008516900 | 129200 | 129200 | 129300 | 129100 | 268 |
| 521 | 20231012 | 100500 | 15973884700 | 129200 | 128600 | 129300 | 128600 | 489 |
| 522 | 20231012 | 100400 | 15910775000 | 128600 | 128600 | 128800 | 128500 | 810 |
| 523 | 20231012 | 100300 | 15806606700 | 128600 | 128600 | 128600 | 128400 | 92 |
| 524 | 20231012 | 100200 | 15794785700 | 128600 | 128800 | 128800 | 128600 | 111 |
| 525 | 20231012 | 100100 | 15780502000 | 128600 | 128200 | 128800 | 128200 | 254 |
| 526 | 20231012 | 100000 | 15747855800 | 128300 | 128200 | 128300 | 128100 | 618 |
| 527 | 20231012 | 095900 | 15668629500 | 128200 | 128300 | 128300 | 128200 | 264 |
| 528 | 20231012 | 095800 | 15634781000 | 128300 | 128300 | 128400 | 128200 | 604 |
| 529 | 20231012 | 095700 | 15557332000 | 128300 | 128900 | 128900 | 128300 | 736 |
| 530 | 20231012 | 095600 | 15462726300 | 128900 | 129100 | 129200 | 128900 | 1658 |
| 531 | 20231012 | 095500 | 15248807300 | 129100 | 129000 | 129100 | 129000 | 143 |
| 532 | 20231012 | 095400 | 15230348300 | 129000 | 129000 | 129200 | 129000 | 405 |
| 533 | 20231012 | 095300 | 15178096700 | 129100 | 128900 | 129200 | 128900 | 47 |
| 534 | 20231012 | 095200 | 15172033400 | 128900 | 129000 | 129000 | 128900 | 760 |
| 535 | 20231012 | 095100 | 15074035200 | 129100 | 129300 | 129400 | 129100 | 206 |
| 536 | 20231012 | 095000 | 15047403400 | 129300 | 129100 | 129300 | 129000 | 254 |
| 537 | 20231012 | 094900 | 15014592500 | 129100 | 129400 | 129400 | 128900 | 103 |
| 538 | 20231012 | 094800 | 15001300500 | 129400 | 128900 | 129700 | 128900 | 563 |
| 539 | 20231012 | 094700 | 14928631900 | 128900 | 128100 | 129900 | 127900 | 1814 |
| 540 | 20231012 | 094600 | 14695023400 | 127900 | 128300 | 128400 | 127600 | 1126 |
| 541 | 20231012 | 094500 | 14551053800 | 128300 | 128900 | 128900 | 128300 | 944 |
| 542 | 20231012 | 094400 | 14429688500 | 128900 | 129700 | 129700 | 128800 | 1309 |
| 543 | 20231012 | 094300 | 14260611500 | 129400 | 130000 | 130000 | 129300 | 4881 |
| 544 | 20231012 | 094200 | 13627328800 | 129900 | 129900 | 130000 | 129900 | 1519 |
| 545 | 20231012 | 094100 | 13429888300 | 129900 | 129900 | 130000 | 129700 | 919 |
| 546 | 20231012 | 094000 | 13310544700 | 129900 | 129600 | 130000 | 129600 | 5608 |
| 547 | 20231012 | 093900 | 12582398000 | 129600 | 129400 | 129600 | 129300 | 1451 |
| 548 | 20231012 | 093800 | 12394532600 | 129400 | 129400 | 129500 | 129300 | 747 |
| 549 | 20231012 | 093700 | 12297867600 | 129400 | 129500 | 129500 | 129400 | 1361 |
| 550 | 20231012 | 093600 | 12121683600 | 129400 | 129300 | 129500 | 129200 | 1705 |
| 551 | 20231012 | 093500 | 11901103300 | 129200 | 129000 | 129300 | 128900 | 5700 |
| 552 | 20231012 | 093400 | 11165224900 | 129000 | 128500 | 129000 | 128400 | 3166 |
| 553 | 20231012 | 093300 | 10757486600 | 128400 | 128300 | 128500 | 128200 | 856 |
| 554 | 20231012 | 093200 | 10647639200 | 128300 | 128500 | 128500 | 128200 | 337 |
| 555 | 20231012 | 093100 | 10604367000 | 128500 | 128000 | 128500 | 127500 | 2985 |
| 556 | 20231012 | 093000 | 10221602700 | 128000 | 127500 | 128000 | 127100 | 2255 |
| 557 | 20231012 | 092900 | 9934313800 | 127600 | 128000 | 128000 | 127600 | 1179 |
| 558 | 20231012 | 092800 | 9783562500 | 128000 | 128000 | 128100 | 127900 | 927 |
| 559 | 20231012 | 092700 | 9664911000 | 128000 | 128000 | 128200 | 128000 | 138 |
| 560 | 20231012 | 092600 | 9647233600 | 128000 | 128000 | 128300 | 128000 | 239 |
| 561 | 20231012 | 092500 | 9616605800 | 128200 | 128200 | 128200 | 127400 | 928 |
| 562 | 20231012 | 092400 | 9497903500 | 128300 | 128200 | 128300 | 128000 | 942 |
| 563 | 20231012 | 092300 | 9377136500 | 128300 | 127600 | 128300 | 127600 | 1948 |
| 564 | 20231012 | 092200 | 9127540200 | 128000 | 127500 | 128000 | 127100 | 1156 |
| 565 | 20231012 | 092100 | 8980043000 | 127100 | 128000 | 128000 | 127000 | 1973 |
| 566 | 20231012 | 092000 | 8728569000 | 128000 | 128500 | 128500 | 128000 | 428 |
| 567 | 20231012 | 091900 | 8673687300 | 128500 | 127800 | 128500 | 127700 | 1028 |
| 568 | 20231012 | 091800 | 8542016300 | 127900 | 128300 | 128500 | 127600 | 3070 |
| 569 | 20231012 | 091700 | 8149260200 | 128300 | 129100 | 129200 | 128300 | 2848 |
| 570 | 20231012 | 091600 | 7782423500 | 129200 | 128900 | 129200 | 128800 | 5814 |
| 571 | 20231012 | 091500 | 7032587000 | 128900 | 128200 | 128900 | 128200 | 2872 |
| 572 | 20231012 | 091400 | 6663003000 | 128200 | 128500 | 128700 | 128200 | 3744 |
| 573 | 20231012 | 091300 | 6181941600 | 128400 | 127100 | 128500 | 127100 | 5269 |
| 574 | 20231012 | 091200 | 5507791700 | 127300 | 127600 | 127600 | 126400 | 824 |
| 575 | 20231012 | 091100 | 5403101200 | 127600 | 126700 | 127700 | 126100 | 3070 |
| 576 | 20231012 | 091000 | 5013330100 | 126700 | 127400 | 127400 | 126100 | 2873 |
| 577 | 20231012 | 090900 | 4649128300 | 127400 | 127600 | 127800 | 127200 | 3649 |
| 578 | 20231012 | 090800 | 4183482700 | 127600 | 127000 | 127700 | 126700 | 4698 |
| 579 | 20231012 | 090700 | 3585208500 | 127000 | 126200 | 127000 | 125800 | 6687 |
| 580 | 20231012 | 090600 | 2739345600 | 126300 | 124500 | 126300 | 123900 | 4310 |
| 581 | 20231012 | 090500 | 2199450000 | 124500 | 125000 | 125100 | 124400 | 3465 |
| 582 | 20231012 | 090400 | 1766536100 | 125000 | 124100 | 125000 | 123900 | 3470 |
| 583 | 20231012 | 090300 | 1334090200 | 124000 | 124200 | 124600 | 123700 | 2723 |
| 584 | 20231012 | 090200 | 996216700 | 124300 | 123300 | 124300 | 122500 | 3943 |
| 585 | 20231012 | 090100 | 509355800 | 123400 | 121600 | 123400 | 121300 | 2387 |
| 586 | 20231012 | 090000 | 216339200 | 121300 | 120700 | 121500 | 120100 | 1790 |