36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 191600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 3 | 20231025 | 191500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 4 | 20231025 | 191400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 5 | 20231025 | 191300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 6 | 20231025 | 191200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 7 | 20231025 | 191100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 8 | 20231025 | 191000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 9 | 20231025 | 190900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 10 | 20231025 | 190800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 11 | 20231025 | 190700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 12 | 20231025 | 190600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 13 | 20231025 | 190500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 14 | 20231025 | 190400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 15 | 20231025 | 190300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 16 | 20231025 | 190200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 17 | 20231025 | 190100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 18 | 20231025 | 190000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 19 | 20231025 | 185900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 20 | 20231025 | 185800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 21 | 20231025 | 185700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 22 | 20231025 | 185600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 23 | 20231025 | 185500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 24 | 20231025 | 185400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 25 | 20231025 | 185300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 26 | 20231025 | 185200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 27 | 20231025 | 185100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 28 | 20231025 | 185000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 29 | 20231025 | 184900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 30 | 20231025 | 184800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 31 | 20231025 | 184700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 32 | 20231025 | 184600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 33 | 20231025 | 184500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 34 | 20231025 | 184400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 35 | 20231025 | 184300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 36 | 20231025 | 184200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 37 | 20231025 | 184100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 38 | 20231025 | 184000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 39 | 20231025 | 183900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 40 | 20231025 | 183800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 41 | 20231025 | 183700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 42 | 20231025 | 183600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 43 | 20231025 | 183500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 44 | 20231025 | 183400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 45 | 20231025 | 183300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 46 | 20231025 | 183200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 47 | 20231025 | 183100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 48 | 20231025 | 183000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 49 | 20231025 | 182900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 50 | 20231025 | 182800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 51 | 20231025 | 182700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 52 | 20231025 | 182600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 53 | 20231025 | 182500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 54 | 20231025 | 182400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 55 | 20231025 | 182300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 56 | 20231025 | 182200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 57 | 20231025 | 182100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 58 | 20231025 | 182000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 59 | 20231025 | 181900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 60 | 20231025 | 181800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 61 | 20231025 | 181700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 62 | 20231025 | 181600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 63 | 20231025 | 181500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 64 | 20231025 | 181400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 65 | 20231025 | 181300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 66 | 20231025 | 181200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 67 | 20231025 | 181100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 68 | 20231025 | 181000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 69 | 20231025 | 180900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 70 | 20231025 | 180800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 71 | 20231025 | 180700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 72 | 20231025 | 180600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 73 | 20231025 | 180500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 74 | 20231025 | 180400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 75 | 20231025 | 180300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 76 | 20231025 | 180200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 77 | 20231025 | 180100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 78 | 20231025 | 180000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 79 | 20231025 | 175900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 80 | 20231025 | 175800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 81 | 20231025 | 175700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 82 | 20231025 | 175600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 83 | 20231025 | 175500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 84 | 20231025 | 175400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 85 | 20231025 | 175300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 86 | 20231025 | 175200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 87 | 20231025 | 175100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 88 | 20231025 | 175000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 89 | 20231025 | 174900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 90 | 20231025 | 174800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 91 | 20231025 | 174700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 92 | 20231025 | 174600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 93 | 20231025 | 174500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 94 | 20231025 | 174400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 95 | 20231025 | 174300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 96 | 20231025 | 174200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 97 | 20231025 | 174100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 98 | 20231025 | 174000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 99 | 20231025 | 173900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 100 | 20231025 | 173800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 101 | 20231025 | 173700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 102 | 20231025 | 173600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 103 | 20231025 | 173500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 104 | 20231025 | 173400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 105 | 20231025 | 173300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 106 | 20231025 | 173200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 107 | 20231025 | 173100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 108 | 20231025 | 173000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 109 | 20231025 | 172900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 110 | 20231025 | 172800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 111 | 20231025 | 172700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 112 | 20231025 | 172600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 113 | 20231025 | 172500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 114 | 20231025 | 172400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 115 | 20231025 | 172300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 116 | 20231025 | 172200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 117 | 20231025 | 172100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 118 | 20231025 | 172000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 119 | 20231025 | 171900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 120 | 20231025 | 171800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 121 | 20231025 | 171700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 122 | 20231025 | 171600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 123 | 20231025 | 171500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 124 | 20231025 | 171400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 125 | 20231025 | 171300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 126 | 20231025 | 171200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 127 | 20231025 | 171100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 128 | 20231025 | 171000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 129 | 20231025 | 170900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 130 | 20231025 | 170800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 131 | 20231025 | 170700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 132 | 20231025 | 170600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 133 | 20231025 | 170500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 134 | 20231025 | 170400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 135 | 20231025 | 170300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 136 | 20231025 | 170200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 137 | 20231025 | 170100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 138 | 20231025 | 170000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 139 | 20231025 | 165900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 140 | 20231025 | 165800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 141 | 20231025 | 165700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 142 | 20231025 | 165600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 143 | 20231025 | 165500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 144 | 20231025 | 165400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 145 | 20231025 | 165300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 146 | 20231025 | 165200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 147 | 20231025 | 165100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 148 | 20231025 | 165000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 149 | 20231025 | 164900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 150 | 20231025 | 164800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 151 | 20231025 | 164700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 152 | 20231025 | 164600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 153 | 20231025 | 164500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 154 | 20231025 | 164400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 155 | 20231025 | 164300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 156 | 20231025 | 164200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 157 | 20231025 | 164100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 158 | 20231025 | 164000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 159 | 20231025 | 163900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 160 | 20231025 | 163800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 161 | 20231025 | 163700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 162 | 20231025 | 163600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 163 | 20231025 | 163500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 164 | 20231025 | 163400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 165 | 20231025 | 163300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 166 | 20231025 | 163200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 167 | 20231025 | 163100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 168 | 20231025 | 163000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 169 | 20231025 | 162900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 170 | 20231025 | 162800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 171 | 20231025 | 162700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 172 | 20231025 | 162600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 173 | 20231025 | 162500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 174 | 20231025 | 162400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 175 | 20231025 | 162300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 176 | 20231025 | 162200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 177 | 20231025 | 162100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 178 | 20231025 | 162000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 179 | 20231025 | 161900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 180 | 20231025 | 161800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 181 | 20231025 | 161700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 182 | 20231025 | 161600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 183 | 20231025 | 161500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 184 | 20231025 | 161400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 185 | 20231025 | 161300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 186 | 20231025 | 161200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 187 | 20231025 | 161100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 188 | 20231025 | 161000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 189 | 20231025 | 160900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 190 | 20231025 | 160800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 191 | 20231025 | 160700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 192 | 20231025 | 160600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 193 | 20231025 | 160500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 194 | 20231025 | 160400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 195 | 20231025 | 160300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 196 | 20231025 | 160200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 197 | 20231025 | 160100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 198 | 20231025 | 160000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 199 | 20231025 | 155900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 200 | 20231025 | 155800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 201 | 20231025 | 155700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 202 | 20231025 | 155600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 203 | 20231025 | 155500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 204 | 20231025 | 155400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 205 | 20231025 | 155300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 206 | 20231025 | 155200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 207 | 20231025 | 155100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 208 | 20231025 | 155000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 209 | 20231025 | 154900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 210 | 20231025 | 154800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 211 | 20231025 | 154700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 212 | 20231025 | 154600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 213 | 20231025 | 154500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 214 | 20231025 | 154400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 215 | 20231025 | 154300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 216 | 20231025 | 154200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 217 | 20231025 | 154100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 218 | 20231025 | 154000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 219 | 20231025 | 153900 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 220 | 20231025 | 153800 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 221 | 20231025 | 153700 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 222 | 20231025 | 153600 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 223 | 20231025 | 153500 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 224 | 20231025 | 153400 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 225 | 20231025 | 153300 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 226 | 20231025 | 153200 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 227 | 20231025 | 153100 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 0 |
| 228 | 20231025 | 153000 | 21706309100 | 110900 | 110900 | 110900 | 110900 | 3056 |
| 229 | 20231025 | 152900 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 230 | 20231025 | 152800 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 231 | 20231025 | 152700 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 232 | 20231025 | 152600 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 233 | 20231025 | 152500 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 234 | 20231025 | 152400 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 235 | 20231025 | 152300 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 236 | 20231025 | 152200 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 237 | 20231025 | 152100 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 238 | 20231025 | 152000 | 21367398700 | 111100 | 111100 | 111100 | 111100 | 0 |
| 239 | 20231025 | 151900 | 21367398700 | 111100 | 111100 | 111100 | 111000 | 303 |
| 240 | 20231025 | 151800 | 21333743000 | 111000 | 111100 | 111200 | 111000 | 519 |
| 241 | 20231025 | 151700 | 21276112100 | 111100 | 111100 | 111100 | 111000 | 316 |
| 242 | 20231025 | 151600 | 21241013100 | 111100 | 111200 | 111300 | 111000 | 234 |
| 243 | 20231025 | 151500 | 21215014400 | 111300 | 111300 | 111300 | 111100 | 430 |
| 244 | 20231025 | 151400 | 21167218200 | 111300 | 111300 | 111300 | 111100 | 299 |
| 245 | 20231025 | 151300 | 21133967800 | 111300 | 111200 | 111300 | 111100 | 336 |
| 246 | 20231025 | 151200 | 21096596700 | 111200 | 111200 | 111300 | 111100 | 346 |
| 247 | 20231025 | 151100 | 21058106600 | 111200 | 111200 | 111200 | 111100 | 443 |
| 248 | 20231025 | 151000 | 21008857600 | 111200 | 111100 | 111300 | 111100 | 663 |
| 249 | 20231025 | 150900 | 20935167800 | 111100 | 111100 | 111200 | 110900 | 844 |
| 250 | 20231025 | 150800 | 20841427200 | 111100 | 111100 | 111200 | 111000 | 506 |
| 251 | 20231025 | 150700 | 20785203100 | 111200 | 111200 | 111200 | 111000 | 315 |
| 252 | 20231025 | 150600 | 20750203300 | 111200 | 111100 | 111200 | 111000 | 607 |
| 253 | 20231025 | 150500 | 20682765000 | 111000 | 111100 | 111100 | 110900 | 316 |
| 254 | 20231025 | 150400 | 20647691100 | 111100 | 111000 | 111200 | 111000 | 919 |
| 255 | 20231025 | 150300 | 20545602000 | 111100 | 111000 | 111200 | 110900 | 347 |
| 256 | 20231025 | 150200 | 20507056100 | 110900 | 110900 | 111100 | 110900 | 510 |
| 257 | 20231025 | 150100 | 20450474200 | 110900 | 110900 | 111100 | 110800 | 808 |
| 258 | 20231025 | 150000 | 20360826000 | 110900 | 111000 | 111000 | 110900 | 930 |
| 259 | 20231025 | 145900 | 20257650900 | 111000 | 111000 | 111000 | 110900 | 355 |
| 260 | 20231025 | 145800 | 20218256200 | 111000 | 110900 | 111000 | 110800 | 419 |
| 261 | 20231025 | 145700 | 20171787900 | 110800 | 110800 | 111000 | 110800 | 429 |
| 262 | 20231025 | 145600 | 20124221700 | 110900 | 110900 | 110900 | 110800 | 746 |
| 263 | 20231025 | 145500 | 20041507400 | 110900 | 110900 | 111000 | 110800 | 851 |
| 264 | 20231025 | 145400 | 19947144100 | 111000 | 110900 | 111000 | 110800 | 844 |
| 265 | 20231025 | 145300 | 19853558900 | 110900 | 110800 | 110900 | 110700 | 323 |
| 266 | 20231025 | 145200 | 19817760400 | 110800 | 110700 | 110900 | 110700 | 433 |
| 267 | 20231025 | 145100 | 19769786900 | 110800 | 110800 | 110900 | 110700 | 537 |
| 268 | 20231025 | 145000 | 19710297200 | 110800 | 110800 | 110800 | 110700 | 389 |
| 269 | 20231025 | 144900 | 19667212100 | 110800 | 110700 | 110800 | 110600 | 632 |
| 270 | 20231025 | 144800 | 19597259900 | 110600 | 110700 | 110900 | 110500 | 498 |
| 271 | 20231025 | 144700 | 19542161100 | 110700 | 110700 | 110800 | 110600 | 374 |
| 272 | 20231025 | 144600 | 19500771100 | 110700 | 110700 | 110800 | 110600 | 179 |
| 273 | 20231025 | 144500 | 19480966500 | 110700 | 110700 | 110800 | 110500 | 649 |
| 274 | 20231025 | 144400 | 19409162800 | 110800 | 110800 | 111000 | 110600 | 546 |
| 275 | 20231025 | 144300 | 19348675600 | 110800 | 110500 | 110800 | 110500 | 523 |
| 276 | 20231025 | 144200 | 19290832900 | 110600 | 110600 | 110700 | 110500 | 590 |
| 277 | 20231025 | 144100 | 19225596600 | 110500 | 110500 | 110600 | 110500 | 562 |
| 278 | 20231025 | 144000 | 19163454500 | 110500 | 110700 | 110700 | 110500 | 612 |
| 279 | 20231025 | 143900 | 19095762000 | 110600 | 110700 | 110800 | 110600 | 748 |
| 280 | 20231025 | 143800 | 19012991600 | 110700 | 110600 | 110800 | 110600 | 427 |
| 281 | 20231025 | 143700 | 18965734800 | 110700 | 110900 | 111000 | 110600 | 653 |
| 282 | 20231025 | 143600 | 18893388200 | 110900 | 110800 | 110900 | 110700 | 562 |
| 283 | 20231025 | 143500 | 18831087700 | 110900 | 110900 | 111000 | 110800 | 395 |
| 284 | 20231025 | 143400 | 18787309500 | 110800 | 110800 | 111000 | 110600 | 681 |
| 285 | 20231025 | 143300 | 18711839800 | 110800 | 110700 | 110900 | 110600 | 517 |
| 286 | 20231025 | 143200 | 18654599800 | 110700 | 110700 | 110700 | 110600 | 375 |
| 287 | 20231025 | 143100 | 18613090800 | 110700 | 110700 | 110700 | 110600 | 261 |
| 288 | 20231025 | 143000 | 18584202600 | 110700 | 110700 | 110800 | 110600 | 1132 |
| 289 | 20231025 | 142900 | 18458930700 | 110700 | 110900 | 110900 | 110700 | 572 |
| 290 | 20231025 | 142800 | 18395556000 | 110800 | 110800 | 110900 | 110800 | 163 |
| 291 | 20231025 | 142700 | 18377489500 | 110900 | 110900 | 110900 | 110800 | 184 |
| 292 | 20231025 | 142600 | 18357095200 | 110900 | 111000 | 111000 | 110800 | 406 |
| 293 | 20231025 | 142500 | 18312070800 | 111000 | 111000 | 111000 | 110900 | 192 |
| 294 | 20231025 | 142400 | 18290765800 | 111000 | 111000 | 111000 | 110900 | 374 |
| 295 | 20231025 | 142300 | 18249279400 | 111000 | 111100 | 111100 | 110900 | 991 |
| 296 | 20231025 | 142200 | 18139212800 | 111000 | 111100 | 111100 | 111000 | 159 |
| 297 | 20231025 | 142100 | 18121555100 | 111000 | 111100 | 111100 | 111000 | 172 |
| 298 | 20231025 | 142000 | 18102454000 | 111100 | 111100 | 111100 | 111000 | 163 |
| 299 | 20231025 | 141900 | 18084350800 | 111000 | 111000 | 111100 | 111000 | 419 |
| 300 | 20231025 | 141800 | 18037835700 | 111000 | 111100 | 111100 | 111000 | 147 |
| 301 | 20231025 | 141700 | 18021511200 | 111100 | 111100 | 111100 | 111000 | 137 |
| 302 | 20231025 | 141600 | 18006293400 | 111000 | 111000 | 111100 | 111000 | 211 |
| 303 | 20231025 | 141500 | 17982867100 | 111100 | 111100 | 111100 | 111000 | 125 |
| 304 | 20231025 | 141400 | 17968984500 | 111100 | 111300 | 111300 | 111000 | 640 |
| 305 | 20231025 | 141300 | 17897822200 | 111200 | 111300 | 111300 | 111200 | 162 |
| 306 | 20231025 | 141200 | 17879796900 | 111300 | 111300 | 111400 | 111300 | 391 |
| 307 | 20231025 | 141100 | 17836273600 | 111200 | 111300 | 111300 | 111200 | 486 |
| 308 | 20231025 | 141000 | 17782195200 | 111300 | 111200 | 111300 | 111200 | 183 |
| 309 | 20231025 | 140900 | 17761835900 | 111300 | 111300 | 111300 | 111200 | 365 |
| 310 | 20231025 | 140800 | 17721242000 | 111200 | 111300 | 111300 | 111200 | 126 |
| 311 | 20231025 | 140700 | 17707222400 | 111300 | 110900 | 111300 | 110900 | 812 |
| 312 | 20231025 | 140600 | 17617008800 | 110900 | 110900 | 111000 | 110900 | 185 |
| 313 | 20231025 | 140500 | 17596483400 | 111000 | 110900 | 111000 | 110900 | 80 |
| 314 | 20231025 | 140400 | 17587606500 | 111000 | 111100 | 111100 | 110900 | 386 |
| 315 | 20231025 | 140300 | 17544762300 | 111000 | 111100 | 111100 | 111000 | 137 |
| 316 | 20231025 | 140200 | 17529550100 | 111000 | 111000 | 111100 | 111000 | 77 |
| 317 | 20231025 | 140100 | 17520999300 | 111100 | 111000 | 111100 | 111000 | 174 |
| 318 | 20231025 | 140000 | 17501673200 | 111100 | 111100 | 111100 | 111000 | 136 |
| 319 | 20231025 | 135900 | 17486569500 | 111100 | 111200 | 111200 | 111000 | 330 |
| 320 | 20231025 | 135800 | 17449911100 | 111100 | 110900 | 111300 | 110900 | 1160 |
| 321 | 20231025 | 135700 | 17321005900 | 111000 | 111000 | 111000 | 110900 | 204 |
| 322 | 20231025 | 135600 | 17298366900 | 110900 | 110900 | 111000 | 110900 | 146 |
| 323 | 20231025 | 135500 | 17282171600 | 111000 | 110900 | 111000 | 110900 | 142 |
| 324 | 20231025 | 135400 | 17266418900 | 111000 | 111000 | 111000 | 110800 | 452 |
| 325 | 20231025 | 135300 | 17216291600 | 111000 | 111000 | 111000 | 110900 | 134 |
| 326 | 20231025 | 135200 | 17201426600 | 110900 | 111000 | 111100 | 110900 | 245 |
| 327 | 20231025 | 135100 | 17174235300 | 111100 | 110900 | 111100 | 110900 | 59 |
| 328 | 20231025 | 135000 | 17167684600 | 110900 | 110800 | 111000 | 110800 | 232 |
| 329 | 20231025 | 134900 | 17141945400 | 110800 | 111000 | 111000 | 110700 | 351 |
| 330 | 20231025 | 134800 | 17103042500 | 111000 | 111000 | 111100 | 110900 | 735 |
| 331 | 20231025 | 134700 | 17021505100 | 111000 | 110700 | 111000 | 110600 | 605 |
| 332 | 20231025 | 134600 | 16954500900 | 110600 | 110600 | 110700 | 110600 | 119 |
| 333 | 20231025 | 134500 | 16941335600 | 110700 | 110700 | 110700 | 110600 | 93 |
| 334 | 20231025 | 134400 | 16931040900 | 110700 | 110600 | 110700 | 110500 | 445 |
| 335 | 20231025 | 134300 | 16881821400 | 110700 | 110700 | 110700 | 110600 | 207 |
| 336 | 20231025 | 134200 | 16858918800 | 110600 | 110700 | 110700 | 110600 | 101 |
| 337 | 20231025 | 134100 | 16847744600 | 110600 | 110700 | 110700 | 110600 | 74 |
| 338 | 20231025 | 134000 | 16839557300 | 110600 | 110800 | 110800 | 110600 | 387 |
| 339 | 20231025 | 133900 | 16796712500 | 110800 | 110800 | 110800 | 110700 | 334 |
| 340 | 20231025 | 133800 | 16759714200 | 110900 | 110800 | 110900 | 110800 | 157 |
| 341 | 20231025 | 133700 | 16742313700 | 110800 | 110900 | 110900 | 110800 | 173 |
| 342 | 20231025 | 133600 | 16723135600 | 110900 | 110900 | 110900 | 110800 | 151 |
| 343 | 20231025 | 133500 | 16706397800 | 110900 | 110800 | 111000 | 110800 | 202 |
| 344 | 20231025 | 133400 | 16684012200 | 110800 | 110800 | 110900 | 110700 | 382 |
| 345 | 20231025 | 133300 | 16641702700 | 110800 | 110900 | 110900 | 110800 | 97 |
| 346 | 20231025 | 133200 | 16630950100 | 110800 | 110900 | 110900 | 110800 | 135 |
| 347 | 20231025 | 133100 | 16615983100 | 110800 | 110900 | 111000 | 110800 | 202 |
| 348 | 20231025 | 133000 | 16593582400 | 110800 | 110700 | 110900 | 110600 | 489 |
| 349 | 20231025 | 132900 | 16539417100 | 110700 | 110700 | 110800 | 110500 | 450 |
| 350 | 20231025 | 132800 | 16489636500 | 110700 | 110700 | 110800 | 110700 | 102 |
| 351 | 20231025 | 132700 | 16478344000 | 110600 | 110600 | 110700 | 110600 | 181 |
| 352 | 20231025 | 132600 | 16458316200 | 110600 | 110500 | 110700 | 110400 | 317 |
| 353 | 20231025 | 132500 | 16423288600 | 110500 | 110400 | 110500 | 110400 | 417 |
| 354 | 20231025 | 132400 | 16377217900 | 110400 | 110400 | 110500 | 110400 | 354 |
| 355 | 20231025 | 132300 | 16338131700 | 110500 | 110300 | 110500 | 110300 | 620 |
| 356 | 20231025 | 132200 | 16269676800 | 110400 | 110500 | 110500 | 110300 | 684 |
| 357 | 20231025 | 132100 | 16194143100 | 110500 | 110500 | 110500 | 110400 | 98 |
| 358 | 20231025 | 132000 | 16183320800 | 110400 | 110500 | 110500 | 110400 | 86 |
| 359 | 20231025 | 131900 | 16173823500 | 110400 | 110400 | 110500 | 110400 | 519 |
| 360 | 20231025 | 131800 | 16116524300 | 110500 | 110400 | 110500 | 110400 | 188 |
| 361 | 20231025 | 131700 | 16095759000 | 110500 | 110500 | 110500 | 110400 | 116 |
| 362 | 20231025 | 131600 | 16082944600 | 110400 | 110400 | 110500 | 110400 | 100 |
| 363 | 20231025 | 131500 | 16071901500 | 110500 | 110400 | 110500 | 110400 | 131 |
| 364 | 20231025 | 131400 | 16057434200 | 110500 | 110800 | 110800 | 110300 | 561 |
| 365 | 20231025 | 131300 | 15995442000 | 110800 | 110500 | 110800 | 110500 | 224 |
| 366 | 20231025 | 131200 | 15970656400 | 110600 | 110500 | 110600 | 110400 | 1810 |
| 367 | 20231025 | 131100 | 15770762100 | 110500 | 110400 | 110500 | 110400 | 130 |
| 368 | 20231025 | 131000 | 15756402600 | 110500 | 110500 | 110600 | 110500 | 164 |
| 369 | 20231025 | 130900 | 15738277300 | 110500 | 110500 | 110500 | 110100 | 437 |
| 370 | 20231025 | 130800 | 15690033800 | 110500 | 110500 | 110600 | 110500 | 594 |
| 371 | 20231025 | 130700 | 15624374400 | 110500 | 110800 | 110800 | 110500 | 559 |
| 372 | 20231025 | 130600 | 15562517300 | 110800 | 110800 | 111000 | 110800 | 199 |
| 373 | 20231025 | 130500 | 15540448200 | 110800 | 110900 | 110900 | 110800 | 195 |
| 374 | 20231025 | 130400 | 15518830700 | 110800 | 111000 | 111200 | 110700 | 362 |
| 375 | 20231025 | 130300 | 15478700300 | 111200 | 111200 | 111200 | 110700 | 444 |
| 376 | 20231025 | 130200 | 15429444600 | 111200 | 111100 | 111200 | 111000 | 226 |
| 377 | 20231025 | 130100 | 15404342700 | 111200 | 111400 | 111400 | 111100 | 372 |
| 378 | 20231025 | 130000 | 15362951000 | 111300 | 111400 | 111500 | 111300 | 402 |
| 379 | 20231025 | 125900 | 15318156500 | 111300 | 111500 | 111500 | 110600 | 685 |
| 380 | 20231025 | 125800 | 15241974700 | 111500 | 111500 | 111500 | 111400 | 255 |
| 381 | 20231025 | 125700 | 15213555700 | 111500 | 111200 | 111500 | 111100 | 1418 |
| 382 | 20231025 | 125600 | 15055713100 | 111100 | 111000 | 111200 | 110900 | 396 |
| 383 | 20231025 | 125500 | 15011749700 | 110900 | 111000 | 111000 | 110900 | 234 |
| 384 | 20231025 | 125400 | 14985779800 | 110900 | 111000 | 111100 | 110800 | 547 |
| 385 | 20231025 | 125300 | 14925064900 | 110900 | 110900 | 111100 | 110800 | 332 |
| 386 | 20231025 | 125200 | 14888238100 | 110800 | 110800 | 111000 | 110800 | 384 |
| 387 | 20231025 | 125100 | 14845669200 | 110900 | 110900 | 110900 | 110800 | 290 |
| 388 | 20231025 | 125000 | 14813509300 | 110900 | 110700 | 110900 | 110700 | 403 |
| 389 | 20231025 | 124900 | 14768846000 | 110700 | 110800 | 110800 | 110500 | 506 |
| 390 | 20231025 | 124800 | 14712851100 | 110800 | 110700 | 110800 | 110700 | 394 |
| 391 | 20231025 | 124700 | 14669224800 | 110600 | 110500 | 110700 | 110400 | 323 |
| 392 | 20231025 | 124600 | 14633523900 | 110500 | 110300 | 110500 | 110300 | 434 |
| 393 | 20231025 | 124500 | 14585611300 | 110300 | 110200 | 110300 | 110100 | 305 |
| 394 | 20231025 | 124400 | 14551995700 | 110100 | 110100 | 110200 | 110000 | 425 |
| 395 | 20231025 | 124300 | 14505209500 | 110200 | 109900 | 110200 | 109900 | 719 |
| 396 | 20231025 | 124200 | 14426117900 | 109900 | 110000 | 110000 | 109900 | 189 |
| 397 | 20231025 | 124100 | 14405338300 | 109900 | 109900 | 110000 | 109900 | 159 |
| 398 | 20231025 | 124000 | 14387862700 | 110000 | 110000 | 110000 | 109900 | 127 |
| 399 | 20231025 | 123900 | 14373897300 | 110000 | 110100 | 110300 | 110000 | 494 |
| 400 | 20231025 | 123800 | 14319499000 | 110100 | 110000 | 110200 | 109900 | 483 |
| 401 | 20231025 | 123700 | 14266355800 | 109900 | 110000 | 110000 | 109900 | 83 |
| 402 | 20231025 | 123600 | 14257227600 | 109900 | 109900 | 110000 | 109900 | 182 |
| 403 | 20231025 | 123500 | 14237221800 | 110000 | 109900 | 110000 | 109900 | 67 |
| 404 | 20231025 | 123400 | 14229855900 | 109900 | 110000 | 110000 | 109800 | 379 |
| 405 | 20231025 | 123300 | 14188203100 | 109900 | 110000 | 110000 | 109900 | 93 |
| 406 | 20231025 | 123200 | 14177978100 | 110000 | 110000 | 110100 | 109900 | 387 |
| 407 | 20231025 | 123100 | 14135409500 | 109900 | 109900 | 110000 | 109800 | 146 |
| 408 | 20231025 | 123000 | 14119364100 | 109900 | 109900 | 109900 | 109800 | 229 |
| 409 | 20231025 | 122900 | 14094200700 | 109900 | 109800 | 110000 | 109700 | 799 |
| 410 | 20231025 | 122800 | 14006474800 | 109700 | 109700 | 109800 | 109700 | 280 |
| 411 | 20231025 | 122700 | 13975756800 | 109700 | 109800 | 109900 | 109700 | 315 |
| 412 | 20231025 | 122600 | 13941184200 | 109800 | 109800 | 109900 | 109700 | 947 |
| 413 | 20231025 | 122500 | 13837237300 | 109800 | 109800 | 109900 | 109800 | 196 |
| 414 | 20231025 | 122400 | 13815713000 | 109800 | 109900 | 110000 | 109800 | 386 |
| 415 | 20231025 | 122300 | 13773315800 | 110000 | 110000 | 110000 | 109900 | 34 |
| 416 | 20231025 | 122200 | 13769577400 | 110000 | 109800 | 110000 | 109700 | 625 |
| 417 | 20231025 | 122100 | 13700932400 | 109900 | 109800 | 109900 | 109800 | 161 |
| 418 | 20231025 | 122000 | 13683251500 | 109900 | 109900 | 109900 | 109800 | 50 |
| 419 | 20231025 | 121900 | 13677759700 | 109900 | 109900 | 110000 | 109700 | 276 |
| 420 | 20231025 | 121800 | 13647463800 | 110000 | 109900 | 110000 | 109800 | 228 |
| 421 | 20231025 | 121700 | 13622409400 | 109800 | 109800 | 110000 | 109800 | 358 |
| 422 | 20231025 | 121600 | 13583072400 | 109800 | 109900 | 109900 | 109700 | 107 |
| 423 | 20231025 | 121500 | 13571321400 | 109900 | 109800 | 109900 | 109700 | 611 |
| 424 | 20231025 | 121400 | 13504217600 | 109800 | 109800 | 109900 | 109700 | 356 |
| 425 | 20231025 | 121300 | 13465138100 | 109800 | 109800 | 109900 | 109800 | 270 |
| 426 | 20231025 | 121200 | 13435490200 | 109800 | 109700 | 109800 | 109600 | 303 |
| 427 | 20231025 | 121100 | 13402249400 | 109800 | 109900 | 109900 | 109700 | 286 |
| 428 | 20231025 | 121000 | 13370850300 | 109900 | 109900 | 109900 | 109800 | 244 |
| 429 | 20231025 | 120900 | 13344050700 | 109900 | 109700 | 109900 | 109600 | 2118 |
| 430 | 20231025 | 120800 | 13111676400 | 109600 | 109800 | 109800 | 109600 | 521 |
| 431 | 20231025 | 120700 | 13054518900 | 109900 | 109800 | 109900 | 109800 | 147 |
| 432 | 20231025 | 120600 | 13038377200 | 109800 | 109900 | 109900 | 109800 | 452 |
| 433 | 20231025 | 120500 | 12988728900 | 110000 | 110100 | 110200 | 109900 | 1312 |
| 434 | 20231025 | 120400 | 12844321000 | 110100 | 110200 | 110300 | 110100 | 484 |
| 435 | 20231025 | 120300 | 12790980400 | 110200 | 110200 | 110300 | 110200 | 290 |
| 436 | 20231025 | 120200 | 12759019500 | 110300 | 110300 | 110300 | 110200 | 32 |
| 437 | 20231025 | 120100 | 12755492000 | 110300 | 110400 | 110400 | 110200 | 338 |
| 438 | 20231025 | 120000 | 12718213900 | 110400 | 110400 | 110400 | 110300 | 247 |
| 439 | 20231025 | 115900 | 12690965300 | 110400 | 110400 | 110400 | 110300 | 360 |
| 440 | 20231025 | 115800 | 12651233000 | 110500 | 110400 | 110500 | 110400 | 85 |
| 441 | 20231025 | 115700 | 12641846700 | 110400 | 110400 | 110500 | 110400 | 110 |
| 442 | 20231025 | 115600 | 12629699100 | 110300 | 110200 | 110300 | 110100 | 1586 |
| 443 | 20231025 | 115500 | 12454851600 | 110200 | 110200 | 110300 | 110100 | 215 |
| 444 | 20231025 | 115400 | 12431160200 | 110200 | 110200 | 110300 | 110200 | 653 |
| 445 | 20231025 | 115300 | 12359189800 | 110200 | 110300 | 110300 | 110200 | 53 |
| 446 | 20231025 | 115200 | 12353346900 | 110200 | 110400 | 110400 | 110200 | 502 |
| 447 | 20231025 | 115100 | 12297951700 | 110400 | 110500 | 110500 | 110400 | 132 |
| 448 | 20231025 | 115000 | 12283376000 | 110500 | 110500 | 110500 | 110400 | 288 |
| 449 | 20231025 | 114900 | 12251566100 | 110500 | 110500 | 110500 | 110400 | 282 |
| 450 | 20231025 | 114800 | 12220422900 | 110500 | 110600 | 110600 | 110400 | 278 |
| 451 | 20231025 | 114700 | 12189704400 | 110600 | 110400 | 110600 | 110300 | 428 |
| 452 | 20231025 | 114600 | 12142439000 | 110400 | 110500 | 110600 | 110200 | 189 |
| 453 | 20231025 | 114500 | 12121574600 | 110500 | 110500 | 110600 | 110400 | 415 |
| 454 | 20231025 | 114400 | 12075711700 | 110500 | 110400 | 110500 | 110300 | 399 |
| 455 | 20231025 | 114300 | 12031661400 | 110400 | 110500 | 110600 | 110100 | 969 |
| 456 | 20231025 | 114200 | 11924720300 | 110500 | 110500 | 110600 | 110500 | 94 |
| 457 | 20231025 | 114100 | 11914331200 | 110500 | 110500 | 110600 | 110400 | 243 |
| 458 | 20231025 | 114000 | 11887484600 | 110500 | 110500 | 110600 | 110400 | 255 |
| 459 | 20231025 | 113900 | 11859314300 | 110600 | 110500 | 110600 | 110400 | 162 |
| 460 | 20231025 | 113800 | 11841419500 | 110400 | 110200 | 110500 | 110200 | 523 |
| 461 | 20231025 | 113700 | 11783717300 | 110300 | 110300 | 110300 | 110100 | 1269 |
| 462 | 20231025 | 113600 | 11643877000 | 110200 | 110300 | 110400 | 110200 | 164 |
| 463 | 20231025 | 113500 | 11625796500 | 110300 | 110400 | 110400 | 110300 | 704 |
| 464 | 20231025 | 113400 | 11548143700 | 110300 | 110400 | 110500 | 110300 | 744 |
| 465 | 20231025 | 113300 | 11466004200 | 110400 | 110500 | 110500 | 110400 | 297 |
| 466 | 20231025 | 113200 | 11433198400 | 110600 | 110400 | 110700 | 110300 | 2988 |
| 467 | 20231025 | 113100 | 11103236800 | 110400 | 110600 | 110600 | 110200 | 678 |
| 468 | 20231025 | 113000 | 11028357300 | 110600 | 110400 | 110800 | 110300 | 364 |
| 469 | 20231025 | 112900 | 10988152200 | 110300 | 110300 | 110400 | 110200 | 631 |
| 470 | 20231025 | 112800 | 10918541000 | 110300 | 110300 | 110300 | 110200 | 160 |
| 471 | 20231025 | 112700 | 10900905100 | 110300 | 110300 | 110300 | 110200 | 294 |
| 472 | 20231025 | 112600 | 10868478600 | 110200 | 110300 | 110300 | 110000 | 604 |
| 473 | 20231025 | 112500 | 10801961200 | 110200 | 109900 | 110300 | 109900 | 736 |
| 474 | 20231025 | 112400 | 10720980300 | 109900 | 109900 | 110000 | 109900 | 82 |
| 475 | 20231025 | 112300 | 10711963100 | 110000 | 110100 | 110100 | 109900 | 263 |
| 476 | 20231025 | 112200 | 10683047000 | 110000 | 109900 | 110100 | 109900 | 661 |
| 477 | 20231025 | 112100 | 10610336500 | 110000 | 109800 | 110000 | 109700 | 808 |
| 478 | 20231025 | 112000 | 10521588500 | 109900 | 109700 | 109900 | 109700 | 387 |
| 479 | 20231025 | 111900 | 10479106400 | 109800 | 109900 | 109900 | 109600 | 451 |
| 480 | 20231025 | 111800 | 10429594500 | 109800 | 109800 | 109900 | 109700 | 280 |
| 481 | 20231025 | 111700 | 10398848900 | 109800 | 109500 | 109800 | 109500 | 1413 |
| 482 | 20231025 | 111600 | 10243953700 | 109600 | 110000 | 110000 | 109300 | 3161 |
| 483 | 20231025 | 111500 | 9897258800 | 110000 | 110100 | 110200 | 110000 | 549 |
| 484 | 20231025 | 111400 | 9836827600 | 110200 | 110100 | 110200 | 110100 | 234 |
| 485 | 20231025 | 111300 | 9811055600 | 110200 | 110000 | 110200 | 110000 | 709 |
| 486 | 20231025 | 111200 | 9733013200 | 110100 | 110000 | 110100 | 110000 | 271 |
| 487 | 20231025 | 111100 | 9703187300 | 110000 | 110100 | 110100 | 110000 | 425 |
| 488 | 20231025 | 111000 | 9656429500 | 110100 | 110100 | 110200 | 110000 | 871 |
| 489 | 20231025 | 110900 | 9560588500 | 110100 | 110000 | 110200 | 110000 | 666 |
| 490 | 20231025 | 110800 | 9487263500 | 110000 | 110000 | 110100 | 110000 | 259 |
| 491 | 20231025 | 110700 | 9458768400 | 110000 | 110000 | 110100 | 110000 | 306 |
| 492 | 20231025 | 110600 | 9425103900 | 110100 | 110000 | 110200 | 109900 | 863 |
| 493 | 20231025 | 110500 | 9330141000 | 109900 | 110100 | 110200 | 109800 | 3933 |
| 494 | 20231025 | 110400 | 8897465800 | 110200 | 110600 | 110700 | 110100 | 4132 |
| 495 | 20231025 | 110300 | 8441429100 | 110700 | 110400 | 110700 | 110400 | 1900 |
| 496 | 20231025 | 110200 | 8231440800 | 110400 | 110500 | 110500 | 110400 | 258 |
| 497 | 20231025 | 110100 | 8202954100 | 110500 | 110500 | 110500 | 110400 | 650 |
| 498 | 20231025 | 110000 | 8131145000 | 110500 | 110400 | 110500 | 110400 | 644 |
| 499 | 20231025 | 105900 | 8060029200 | 110400 | 110500 | 110500 | 110400 | 648 |
| 500 | 20231025 | 105800 | 7988487200 | 110400 | 110500 | 110500 | 110400 | 405 |
| 501 | 20231025 | 105700 | 7943747900 | 110500 | 110500 | 110700 | 110500 | 662 |
| 502 | 20231025 | 105600 | 7870543400 | 110600 | 110500 | 110600 | 110400 | 1265 |
| 503 | 20231025 | 105500 | 7730695400 | 110600 | 110400 | 110600 | 110400 | 303 |
| 504 | 20231025 | 105400 | 7697221400 | 110500 | 110500 | 110500 | 110400 | 540 |
| 505 | 20231025 | 105300 | 7637558300 | 110500 | 110700 | 110700 | 110400 | 1311 |
| 506 | 20231025 | 105200 | 7492608600 | 110700 | 110800 | 110800 | 110700 | 202 |
| 507 | 20231025 | 105100 | 7470244300 | 110800 | 110900 | 111000 | 110600 | 1981 |
| 508 | 20231025 | 105000 | 7250816200 | 111000 | 110900 | 111300 | 110900 | 2804 |
| 509 | 20231025 | 104900 | 6939203700 | 110900 | 111100 | 111100 | 110800 | 2064 |
| 510 | 20231025 | 104800 | 6710234000 | 111100 | 111300 | 111300 | 111000 | 1558 |
| 511 | 20231025 | 104700 | 6537079000 | 111300 | 111400 | 111400 | 111300 | 330 |
| 512 | 20231025 | 104600 | 6500324200 | 111400 | 111400 | 111500 | 111400 | 280 |
| 513 | 20231025 | 104500 | 6469124600 | 111500 | 111600 | 111700 | 111400 | 488 |
| 514 | 20231025 | 104400 | 6414696500 | 111600 | 111700 | 111800 | 111600 | 132 |
| 515 | 20231025 | 104300 | 6399958400 | 111700 | 111700 | 111800 | 111700 | 117 |
| 516 | 20231025 | 104200 | 6386889200 | 111800 | 111700 | 111800 | 111600 | 477 |
| 517 | 20231025 | 104100 | 6333614800 | 111800 | 112000 | 112000 | 111800 | 164 |
| 518 | 20231025 | 104000 | 6315275500 | 111900 | 111900 | 112000 | 111800 | 245 |
| 519 | 20231025 | 103900 | 6287857400 | 111900 | 111800 | 111900 | 111800 | 117 |
| 520 | 20231025 | 103800 | 6274769100 | 111800 | 111800 | 112000 | 111700 | 359 |
| 521 | 20231025 | 103700 | 6234621500 | 111800 | 111900 | 111900 | 111500 | 556 |
| 522 | 20231025 | 103600 | 6172512300 | 112000 | 111900 | 112000 | 111900 | 135 |
| 523 | 20231025 | 103500 | 6157400600 | 111900 | 111900 | 112000 | 111900 | 169 |
| 524 | 20231025 | 103400 | 6138488300 | 111900 | 111800 | 112000 | 111800 | 207 |
| 525 | 20231025 | 103300 | 6115331000 | 111900 | 111900 | 112000 | 111900 | 182 |
| 526 | 20231025 | 103200 | 6094961800 | 111900 | 111800 | 111900 | 111600 | 431 |
| 527 | 20231025 | 103100 | 6046810200 | 111800 | 112000 | 112000 | 111600 | 522 |
| 528 | 20231025 | 103000 | 5988463800 | 111900 | 111900 | 112000 | 111900 | 72 |
| 529 | 20231025 | 102900 | 5980404200 | 112000 | 111700 | 112000 | 111600 | 287 |
| 530 | 20231025 | 102800 | 5948336900 | 111700 | 111600 | 111700 | 111500 | 1493 |
| 531 | 20231025 | 102700 | 5781693900 | 111500 | 111700 | 111700 | 111500 | 1323 |
| 532 | 20231025 | 102600 | 5634090500 | 111700 | 111900 | 111900 | 111600 | 975 |
| 533 | 20231025 | 102500 | 5525159100 | 111900 | 111800 | 111900 | 111800 | 103 |
| 534 | 20231025 | 102400 | 5513638300 | 111900 | 112100 | 112100 | 111800 | 238 |
| 535 | 20231025 | 102300 | 5487000000 | 112100 | 112000 | 112100 | 112000 | 91 |
| 536 | 20231025 | 102200 | 5476805900 | 112000 | 112000 | 112100 | 112000 | 111 |
| 537 | 20231025 | 102100 | 5464368900 | 112100 | 112200 | 112200 | 112000 | 176 |
| 538 | 20231025 | 102000 | 5444640400 | 112200 | 112000 | 112200 | 111700 | 677 |
| 539 | 20231025 | 101900 | 5368828200 | 112000 | 112000 | 112100 | 112000 | 161 |
| 540 | 20231025 | 101800 | 5350791300 | 112000 | 111800 | 112100 | 111800 | 122 |
| 541 | 20231025 | 101700 | 5337137000 | 111900 | 112000 | 112000 | 111700 | 448 |
| 542 | 20231025 | 101600 | 5287046200 | 112100 | 112000 | 112100 | 111900 | 110 |
| 543 | 20231025 | 101500 | 5274729000 | 112000 | 112000 | 112100 | 111600 | 718 |
| 544 | 20231025 | 101400 | 5194386700 | 112100 | 112100 | 112100 | 112000 | 69 |
| 545 | 20231025 | 101300 | 5186654200 | 112200 | 112200 | 112200 | 112100 | 66 |
| 546 | 20231025 | 101200 | 5179252700 | 112200 | 111900 | 112200 | 111800 | 309 |
| 547 | 20231025 | 101100 | 5144666700 | 111900 | 111900 | 111900 | 111800 | 135 |
| 548 | 20231025 | 101000 | 5129565900 | 111900 | 111800 | 111900 | 111800 | 127 |
| 549 | 20231025 | 100900 | 5115362200 | 112000 | 112100 | 112200 | 111900 | 260 |
| 550 | 20231025 | 100800 | 5086225400 | 112200 | 112000 | 112200 | 111900 | 1524 |
| 551 | 20231025 | 100700 | 4915501900 | 112000 | 111700 | 112000 | 111700 | 209 |
| 552 | 20231025 | 100600 | 4892116100 | 112000 | 111600 | 112000 | 111500 | 518 |
| 553 | 20231025 | 100500 | 4834237300 | 111600 | 111600 | 111600 | 111500 | 211 |
| 554 | 20231025 | 100400 | 4810692200 | 111600 | 111700 | 111800 | 111500 | 716 |
| 555 | 20231025 | 100300 | 4730790000 | 111700 | 111800 | 111800 | 111700 | 110 |
| 556 | 20231025 | 100200 | 4718500200 | 111700 | 111800 | 111900 | 111700 | 205 |
| 557 | 20231025 | 100100 | 4695584900 | 111900 | 112000 | 112000 | 111800 | 147 |
| 558 | 20231025 | 100000 | 4679129400 | 112000 | 112000 | 112000 | 111600 | 305 |
| 559 | 20231025 | 095900 | 4645058300 | 112000 | 111700 | 112100 | 111600 | 342 |
| 560 | 20231025 | 095800 | 4606860300 | 111700 | 111800 | 111900 | 111600 | 500 |
| 561 | 20231025 | 095700 | 4551013700 | 111700 | 112000 | 112000 | 111700 | 376 |
| 562 | 20231025 | 095600 | 4508934900 | 111900 | 112000 | 112000 | 111900 | 217 |
| 563 | 20231025 | 095500 | 4484651100 | 112000 | 112100 | 112100 | 111900 | 123 |
| 564 | 20231025 | 095400 | 4470880400 | 112100 | 112200 | 112200 | 112000 | 70 |
| 565 | 20231025 | 095300 | 4463035500 | 111900 | 112000 | 112500 | 111600 | 838 |
| 566 | 20231025 | 095200 | 4369281000 | 112000 | 111600 | 112000 | 111600 | 1079 |
| 567 | 20231025 | 095100 | 4248729100 | 111600 | 112100 | 112100 | 111600 | 2036 |
| 568 | 20231025 | 095000 | 4020869300 | 112100 | 112100 | 112100 | 112000 | 489 |
| 569 | 20231025 | 094900 | 3966086600 | 112100 | 112100 | 112100 | 112000 | 347 |
| 570 | 20231025 | 094800 | 3927193700 | 112200 | 112700 | 112700 | 112100 | 482 |
| 571 | 20231025 | 094700 | 3873048400 | 112800 | 112700 | 112900 | 112100 | 2543 |
| 572 | 20231025 | 094600 | 3587694100 | 112700 | 112500 | 112900 | 112400 | 1219 |
| 573 | 20231025 | 094500 | 3450457700 | 112500 | 112600 | 112600 | 112300 | 1251 |
| 574 | 20231025 | 094400 | 3309939200 | 112600 | 112600 | 112600 | 112400 | 107 |
| 575 | 20231025 | 094300 | 3297904300 | 112600 | 112500 | 112600 | 112400 | 240 |
| 576 | 20231025 | 094200 | 3270905200 | 112200 | 112600 | 112600 | 112100 | 1209 |
| 577 | 20231025 | 094100 | 3135145800 | 112600 | 112800 | 112800 | 112500 | 1005 |
| 578 | 20231025 | 094000 | 3022008800 | 112700 | 113100 | 113100 | 112700 | 639 |
| 579 | 20231025 | 093900 | 2949882200 | 113100 | 113100 | 113100 | 113000 | 245 |
| 580 | 20231025 | 093800 | 2922193900 | 113100 | 113400 | 113400 | 113100 | 110 |
| 581 | 20231025 | 093700 | 2909744400 | 113000 | 113300 | 113400 | 113000 | 194 |
| 582 | 20231025 | 093600 | 2887791500 | 113400 | 113100 | 113400 | 112900 | 363 |
| 583 | 20231025 | 093500 | 2846748200 | 113100 | 113200 | 113200 | 113000 | 84 |
| 584 | 20231025 | 093400 | 2837248100 | 113200 | 113300 | 113400 | 113200 | 104 |
| 585 | 20231025 | 093300 | 2825472100 | 113200 | 113500 | 113500 | 113100 | 1185 |
| 586 | 20231025 | 093200 | 2691019400 | 113500 | 113200 | 113500 | 113000 | 2525 |
| 587 | 20231025 | 093100 | 2405448800 | 113500 | 113600 | 113700 | 113100 | 404 |
| 588 | 20231025 | 093000 | 2359683800 | 113500 | 113800 | 113800 | 113400 | 392 |
| 589 | 20231025 | 092900 | 2315138000 | 113700 | 113800 | 113800 | 113700 | 500 |
| 590 | 20231025 | 092800 | 2258256100 | 113700 | 113700 | 113900 | 113500 | 462 |
| 591 | 20231025 | 092700 | 2205763400 | 113800 | 114000 | 114000 | 113800 | 140 |
| 592 | 20231025 | 092600 | 2189819400 | 114000 | 113900 | 114100 | 113800 | 338 |
| 593 | 20231025 | 092500 | 2151309100 | 113800 | 113900 | 114000 | 113600 | 583 |
| 594 | 20231025 | 092400 | 2084999200 | 114000 | 113500 | 114200 | 113500 | 901 |
| 595 | 20231025 | 092300 | 1982365700 | 113500 | 113500 | 113600 | 113300 | 822 |
| 596 | 20231025 | 092200 | 1889089800 | 113400 | 112900 | 113400 | 112900 | 901 |
| 597 | 20231025 | 092100 | 1787297800 | 112900 | 112700 | 112900 | 112700 | 398 |
| 598 | 20231025 | 092000 | 1742392700 | 112700 | 112800 | 112800 | 112400 | 688 |
| 599 | 20231025 | 091900 | 1664935700 | 112800 | 112900 | 113000 | 112800 | 162 |
| 600 | 20231025 | 091800 | 1646647200 | 113000 | 113000 | 113100 | 112900 | 103 |
| 601 | 20231025 | 091700 | 1635005400 | 112800 | 113200 | 113200 | 112700 | 1362 |
| 602 | 20231025 | 091600 | 1481149200 | 113200 | 113300 | 113300 | 113100 | 419 |
| 603 | 20231025 | 091500 | 1433724000 | 113200 | 113700 | 113700 | 113200 | 916 |
| 604 | 20231025 | 091400 | 1329786200 | 113800 | 113800 | 114300 | 113400 | 1047 |
| 605 | 20231025 | 091300 | 1210733200 | 113800 | 114400 | 114400 | 113400 | 251 |
| 606 | 20231025 | 091200 | 1182230100 | 114400 | 113800 | 114500 | 113400 | 629 |
| 607 | 20231025 | 091100 | 1110672600 | 113800 | 113500 | 113900 | 113500 | 314 |
| 608 | 20231025 | 091000 | 1075004800 | 113700 | 113400 | 113800 | 113400 | 80 |
| 609 | 20231025 | 090900 | 1065927300 | 113500 | 113400 | 113900 | 113400 | 1055 |
| 610 | 20231025 | 090800 | 946040300 | 113400 | 113600 | 113700 | 113300 | 285 |
| 611 | 20231025 | 090700 | 913684300 | 113500 | 113200 | 113500 | 113200 | 319 |
| 612 | 20231025 | 090600 | 877509100 | 113200 | 114200 | 114600 | 113200 | 1269 |
| 613 | 20231025 | 090500 | 732951800 | 114200 | 114300 | 114600 | 113600 | 969 |
| 614 | 20231025 | 090400 | 622180100 | 114400 | 114200 | 114500 | 114200 | 1361 |
| 615 | 20231025 | 090300 | 466529900 | 114200 | 113600 | 114200 | 113500 | 1222 |
| 616 | 20231025 | 090200 | 327330700 | 113600 | 113300 | 113600 | 113300 | 180 |
| 617 | 20231025 | 090100 | 306897000 | 113200 | 113800 | 114200 | 113100 | 1779 |
| 618 | 20231025 | 090000 | 104772100 | 113700 | 114000 | 114000 | 113500 | 870 |