35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 3 | 20231024 | 190200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 4 | 20231024 | 190100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 5 | 20231024 | 190000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 6 | 20231024 | 185900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 7 | 20231024 | 185800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 8 | 20231024 | 185700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 9 | 20231024 | 185600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 10 | 20231024 | 185500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 11 | 20231024 | 185400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 12 | 20231024 | 185300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 13 | 20231024 | 185200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 14 | 20231024 | 185100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 15 | 20231024 | 185000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 16 | 20231024 | 184900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 17 | 20231024 | 184800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 18 | 20231024 | 184700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 19 | 20231024 | 184600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 20 | 20231024 | 184500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 21 | 20231024 | 184400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 22 | 20231024 | 184300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 23 | 20231024 | 184200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 24 | 20231024 | 184100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 25 | 20231024 | 184000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 26 | 20231024 | 183900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 27 | 20231024 | 183800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 28 | 20231024 | 183700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 29 | 20231024 | 183600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 30 | 20231024 | 183500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 31 | 20231024 | 183400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 32 | 20231024 | 183300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 33 | 20231024 | 183200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 34 | 20231024 | 183100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 35 | 20231024 | 183000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 36 | 20231024 | 182900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 37 | 20231024 | 182800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 38 | 20231024 | 182700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 39 | 20231024 | 182600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 40 | 20231024 | 182500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 41 | 20231024 | 182400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 42 | 20231024 | 182300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 43 | 20231024 | 182200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 44 | 20231024 | 182100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 45 | 20231024 | 182000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 46 | 20231024 | 181900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 47 | 20231024 | 181800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 48 | 20231024 | 181700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 49 | 20231024 | 181600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 50 | 20231024 | 181500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 51 | 20231024 | 181400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 52 | 20231024 | 181300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 53 | 20231024 | 181200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 54 | 20231024 | 181100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 55 | 20231024 | 181000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 56 | 20231024 | 180900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 57 | 20231024 | 180800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 58 | 20231024 | 180700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 59 | 20231024 | 180600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 60 | 20231024 | 180500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 61 | 20231024 | 180400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 62 | 20231024 | 180300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 63 | 20231024 | 180200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 64 | 20231024 | 180100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 65 | 20231024 | 180000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 66 | 20231024 | 175900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 67 | 20231024 | 175800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 68 | 20231024 | 175700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 69 | 20231024 | 175600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 70 | 20231024 | 175500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 71 | 20231024 | 175400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 72 | 20231024 | 175300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 73 | 20231024 | 175200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 74 | 20231024 | 175100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 75 | 20231024 | 175000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 76 | 20231024 | 174900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 77 | 20231024 | 174800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 78 | 20231024 | 174700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 79 | 20231024 | 174600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 80 | 20231024 | 174500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 81 | 20231024 | 174400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 82 | 20231024 | 174300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 83 | 20231024 | 174200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 84 | 20231024 | 174100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 85 | 20231024 | 174000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 86 | 20231024 | 173900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 87 | 20231024 | 173800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 88 | 20231024 | 173700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 89 | 20231024 | 173600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 90 | 20231024 | 173500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 91 | 20231024 | 173400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 92 | 20231024 | 173300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 93 | 20231024 | 173200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 94 | 20231024 | 173100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 95 | 20231024 | 173000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 96 | 20231024 | 172900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 97 | 20231024 | 172800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 98 | 20231024 | 172700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 99 | 20231024 | 172600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 100 | 20231024 | 172500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 101 | 20231024 | 172400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 102 | 20231024 | 172300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 103 | 20231024 | 172200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 104 | 20231024 | 172100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 105 | 20231024 | 172000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 106 | 20231024 | 171900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 107 | 20231024 | 171800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 108 | 20231024 | 171700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 109 | 20231024 | 171600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 110 | 20231024 | 171500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 111 | 20231024 | 171400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 112 | 20231024 | 171300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 113 | 20231024 | 171200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 114 | 20231024 | 171100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 115 | 20231024 | 171000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 116 | 20231024 | 170900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 117 | 20231024 | 170800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 118 | 20231024 | 170700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 119 | 20231024 | 170600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 120 | 20231024 | 170500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 121 | 20231024 | 170400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 122 | 20231024 | 170300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 123 | 20231024 | 170200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 124 | 20231024 | 170100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 125 | 20231024 | 170000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 126 | 20231024 | 165900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 127 | 20231024 | 165800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 128 | 20231024 | 165700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 129 | 20231024 | 165600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 130 | 20231024 | 165500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 131 | 20231024 | 165400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 132 | 20231024 | 165300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 133 | 20231024 | 165200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 134 | 20231024 | 165100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 135 | 20231024 | 165000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 136 | 20231024 | 164900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 137 | 20231024 | 164800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 138 | 20231024 | 164700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 139 | 20231024 | 164600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 140 | 20231024 | 164500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 141 | 20231024 | 164400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 142 | 20231024 | 164300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 143 | 20231024 | 164200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 144 | 20231024 | 164100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 145 | 20231024 | 164000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 146 | 20231024 | 163900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 147 | 20231024 | 163800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 148 | 20231024 | 163700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 149 | 20231024 | 163600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 150 | 20231024 | 163500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 151 | 20231024 | 163400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 152 | 20231024 | 163300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 153 | 20231024 | 163200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 154 | 20231024 | 163100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 155 | 20231024 | 163000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 156 | 20231024 | 162900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 157 | 20231024 | 162800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 158 | 20231024 | 162700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 159 | 20231024 | 162600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 160 | 20231024 | 162500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 161 | 20231024 | 162400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 162 | 20231024 | 162300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 163 | 20231024 | 162200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 164 | 20231024 | 162100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 165 | 20231024 | 162000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 166 | 20231024 | 161900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 167 | 20231024 | 161800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 168 | 20231024 | 161700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 169 | 20231024 | 161600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 170 | 20231024 | 161500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 171 | 20231024 | 161400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 172 | 20231024 | 161300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 173 | 20231024 | 161200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 174 | 20231024 | 161100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 175 | 20231024 | 161000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 176 | 20231024 | 160900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 177 | 20231024 | 160800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 178 | 20231024 | 160700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 179 | 20231024 | 160600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 180 | 20231024 | 160500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 181 | 20231024 | 160400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 182 | 20231024 | 160300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 183 | 20231024 | 160200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 184 | 20231024 | 160100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 185 | 20231024 | 160000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 186 | 20231024 | 155900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 187 | 20231024 | 155800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 188 | 20231024 | 155700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 189 | 20231024 | 155600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 190 | 20231024 | 155500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 191 | 20231024 | 155400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 192 | 20231024 | 155300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 193 | 20231024 | 155200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 194 | 20231024 | 155100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 195 | 20231024 | 155000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 196 | 20231024 | 154900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 197 | 20231024 | 154800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 198 | 20231024 | 154700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 199 | 20231024 | 154600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 200 | 20231024 | 154500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 201 | 20231024 | 154400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 202 | 20231024 | 154300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 203 | 20231024 | 154200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 204 | 20231024 | 154100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 205 | 20231024 | 154000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 206 | 20231024 | 153900 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 207 | 20231024 | 153800 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 208 | 20231024 | 153700 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 209 | 20231024 | 153600 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 210 | 20231024 | 153500 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 211 | 20231024 | 153400 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 212 | 20231024 | 153300 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 213 | 20231024 | 153200 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 214 | 20231024 | 153100 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 0 |
| 215 | 20231024 | 153000 | 28189039100 | 104600 | 104600 | 104600 | 104600 | 18893 |
| 216 | 20231024 | 152900 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 217 | 20231024 | 152800 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 218 | 20231024 | 152700 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 219 | 20231024 | 152600 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 220 | 20231024 | 152500 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 221 | 20231024 | 152400 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 222 | 20231024 | 152300 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 223 | 20231024 | 152200 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 224 | 20231024 | 152100 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 225 | 20231024 | 152000 | 26212831300 | 104700 | 104700 | 104700 | 104700 | 0 |
| 226 | 20231024 | 151900 | 26212831300 | 104700 | 104600 | 104800 | 104500 | 985 |
| 227 | 20231024 | 151800 | 26109805900 | 104600 | 104500 | 104600 | 104500 | 626 |
| 228 | 20231024 | 151700 | 26044341400 | 104500 | 104400 | 104500 | 104400 | 1842 |
| 229 | 20231024 | 151600 | 25851884000 | 104400 | 104400 | 104500 | 104400 | 1627 |
| 230 | 20231024 | 151500 | 25682015400 | 104400 | 104500 | 104600 | 104400 | 2242 |
| 231 | 20231024 | 151400 | 25447780200 | 104500 | 104500 | 104600 | 104400 | 1845 |
| 232 | 20231024 | 151300 | 25254979700 | 104600 | 104500 | 104600 | 104400 | 1447 |
| 233 | 20231024 | 151200 | 25103736100 | 104500 | 104600 | 104700 | 104500 | 1162 |
| 234 | 20231024 | 151100 | 24982265300 | 104600 | 104700 | 104700 | 104500 | 1230 |
| 235 | 20231024 | 151000 | 24853596700 | 104600 | 104900 | 104900 | 104500 | 1519 |
| 236 | 20231024 | 150900 | 24694652000 | 104800 | 104400 | 104800 | 104400 | 4811 |
| 237 | 20231024 | 150800 | 24191895600 | 104400 | 104500 | 104600 | 104400 | 1164 |
| 238 | 20231024 | 150700 | 24070274300 | 104500 | 104500 | 104600 | 104500 | 1262 |
| 239 | 20231024 | 150600 | 23938391400 | 104600 | 104600 | 104600 | 104500 | 1222 |
| 240 | 20231024 | 150500 | 23810657000 | 104600 | 104600 | 104700 | 104600 | 2430 |
| 241 | 20231024 | 150400 | 23556428500 | 104600 | 104600 | 104700 | 104600 | 1195 |
| 242 | 20231024 | 150300 | 23431409800 | 104600 | 104600 | 104700 | 104600 | 1311 |
| 243 | 20231024 | 150200 | 23294240100 | 104600 | 104700 | 104700 | 104600 | 1255 |
| 244 | 20231024 | 150100 | 23162916000 | 104700 | 104600 | 104700 | 104600 | 1710 |
| 245 | 20231024 | 150000 | 22983964300 | 104700 | 104600 | 104900 | 104600 | 1916 |
| 246 | 20231024 | 145900 | 22783319200 | 104700 | 104600 | 105000 | 104600 | 1741 |
| 247 | 20231024 | 145800 | 22600993000 | 104700 | 104700 | 104800 | 104600 | 1032 |
| 248 | 20231024 | 145700 | 22492987900 | 104900 | 104600 | 105000 | 104600 | 1331 |
| 249 | 20231024 | 145600 | 22353576200 | 104700 | 104600 | 105000 | 104600 | 1543 |
| 250 | 20231024 | 145500 | 22192044100 | 104700 | 104600 | 104700 | 104600 | 1332 |
| 251 | 20231024 | 145400 | 22052658300 | 104700 | 104800 | 104800 | 104600 | 1210 |
| 252 | 20231024 | 145300 | 21926002400 | 104700 | 104600 | 104800 | 104600 | 1225 |
| 253 | 20231024 | 145200 | 21797762400 | 104700 | 104700 | 104700 | 104600 | 1237 |
| 254 | 20231024 | 145100 | 21668308600 | 104700 | 104800 | 104800 | 104600 | 1233 |
| 255 | 20231024 | 145000 | 21539255000 | 104600 | 104700 | 104800 | 104600 | 1387 |
| 256 | 20231024 | 144900 | 21394059200 | 104700 | 104700 | 104800 | 104600 | 1255 |
| 257 | 20231024 | 144800 | 21262654700 | 104700 | 104800 | 104900 | 104700 | 691 |
| 258 | 20231024 | 144700 | 21190240400 | 104800 | 104700 | 104800 | 104700 | 1702 |
| 259 | 20231024 | 144600 | 21011973600 | 104800 | 104800 | 104900 | 104700 | 1019 |
| 260 | 20231024 | 144500 | 20905241300 | 104900 | 104700 | 104900 | 104700 | 2067 |
| 261 | 20231024 | 144400 | 20688721000 | 104700 | 104800 | 104800 | 104700 | 1075 |
| 262 | 20231024 | 144300 | 20576150400 | 104700 | 104800 | 104900 | 104700 | 1396 |
| 263 | 20231024 | 144200 | 20429925900 | 104800 | 104700 | 104900 | 104600 | 2967 |
| 264 | 20231024 | 144100 | 20119130100 | 104700 | 104700 | 104800 | 104700 | 874 |
| 265 | 20231024 | 144000 | 20027613500 | 104700 | 104800 | 104900 | 104700 | 1269 |
| 266 | 20231024 | 143900 | 19894667200 | 104800 | 104900 | 105000 | 104800 | 593 |
| 267 | 20231024 | 143800 | 19832481600 | 104900 | 105000 | 105100 | 104900 | 1113 |
| 268 | 20231024 | 143700 | 19715634400 | 105000 | 105100 | 105100 | 105000 | 1149 |
| 269 | 20231024 | 143600 | 19594983400 | 105100 | 105100 | 105100 | 105000 | 779 |
| 270 | 20231024 | 143500 | 19513178700 | 105100 | 105200 | 105200 | 105000 | 911 |
| 271 | 20231024 | 143400 | 19417471200 | 105200 | 105200 | 105200 | 105100 | 714 |
| 272 | 20231024 | 143300 | 19342420600 | 105100 | 105100 | 105200 | 105100 | 976 |
| 273 | 20231024 | 143200 | 19239834300 | 105200 | 105100 | 105200 | 105000 | 1530 |
| 274 | 20231024 | 143100 | 19079016100 | 105100 | 105100 | 105200 | 105100 | 424 |
| 275 | 20231024 | 143000 | 19034451600 | 105200 | 105100 | 105200 | 105100 | 886 |
| 276 | 20231024 | 142900 | 18941318700 | 105100 | 105200 | 105200 | 105100 | 429 |
| 277 | 20231024 | 142800 | 18896192000 | 105300 | 105200 | 105300 | 105200 | 343 |
| 278 | 20231024 | 142700 | 18860101200 | 105200 | 105300 | 105300 | 105200 | 14 |
| 279 | 20231024 | 142600 | 18858628300 | 105300 | 105200 | 105300 | 105200 | 363 |
| 280 | 20231024 | 142500 | 18820436500 | 105300 | 105300 | 105300 | 105200 | 1035 |
| 281 | 20231024 | 142400 | 18711482200 | 105200 | 105200 | 105300 | 105200 | 897 |
| 282 | 20231024 | 142300 | 18617105900 | 105300 | 105200 | 105300 | 105100 | 2473 |
| 283 | 20231024 | 142200 | 18356899300 | 105300 | 105200 | 105300 | 105100 | 1840 |
| 284 | 20231024 | 142100 | 18163317300 | 105300 | 105300 | 105400 | 105300 | 1285 |
| 285 | 20231024 | 142000 | 18028002200 | 105300 | 105400 | 105400 | 105300 | 406 |
| 286 | 20231024 | 141900 | 17985241200 | 105300 | 105400 | 105400 | 105300 | 88 |
| 287 | 20231024 | 141800 | 17975969600 | 105400 | 105300 | 105400 | 105300 | 227 |
| 288 | 20231024 | 141700 | 17952051500 | 105400 | 105400 | 105400 | 105300 | 230 |
| 289 | 20231024 | 141600 | 17927815500 | 105400 | 105300 | 105400 | 105300 | 317 |
| 290 | 20231024 | 141500 | 17894417700 | 105400 | 105400 | 105400 | 105300 | 472 |
| 291 | 20231024 | 141400 | 17844673800 | 105400 | 105300 | 105400 | 105300 | 134 |
| 292 | 20231024 | 141300 | 17830558400 | 105400 | 105400 | 105400 | 105300 | 214 |
| 293 | 20231024 | 141200 | 17808014200 | 105400 | 105400 | 105400 | 105300 | 130 |
| 294 | 20231024 | 141100 | 17794315300 | 105400 | 105300 | 105400 | 105300 | 118 |
| 295 | 20231024 | 141000 | 17781879300 | 105300 | 105400 | 105400 | 105300 | 150 |
| 296 | 20231024 | 140900 | 17766074700 | 105300 | 105400 | 105400 | 105300 | 91 |
| 297 | 20231024 | 140800 | 17756484900 | 105400 | 105400 | 105400 | 105300 | 119 |
| 298 | 20231024 | 140700 | 17743947600 | 105300 | 105400 | 105400 | 105300 | 61 |
| 299 | 20231024 | 140600 | 17737519600 | 105300 | 105400 | 105400 | 105300 | 35 |
| 300 | 20231024 | 140500 | 17733831400 | 105400 | 105400 | 105500 | 105300 | 225 |
| 301 | 20231024 | 140400 | 17710117300 | 105400 | 105400 | 105500 | 105400 | 74 |
| 302 | 20231024 | 140300 | 17702313200 | 105400 | 105400 | 105500 | 105400 | 331 |
| 303 | 20231024 | 140200 | 17667422000 | 105500 | 105600 | 105600 | 105400 | 402 |
| 304 | 20231024 | 140100 | 17624984400 | 105500 | 105200 | 105500 | 105100 | 3220 |
| 305 | 20231024 | 140000 | 17285846400 | 105200 | 105200 | 105200 | 105100 | 127 |
| 306 | 20231024 | 135900 | 17272487300 | 105200 | 105200 | 105200 | 105100 | 94 |
| 307 | 20231024 | 135800 | 17262599200 | 105200 | 105200 | 105200 | 105100 | 156 |
| 308 | 20231024 | 135700 | 17246195100 | 105200 | 105200 | 105200 | 105100 | 158 |
| 309 | 20231024 | 135600 | 17229576200 | 105200 | 105200 | 105200 | 105100 | 249 |
| 310 | 20231024 | 135500 | 17203382000 | 105200 | 105100 | 105200 | 105100 | 118 |
| 311 | 20231024 | 135400 | 17190974800 | 105200 | 105200 | 105300 | 105000 | 464 |
| 312 | 20231024 | 135300 | 17142161400 | 105200 | 105200 | 105200 | 104900 | 545 |
| 313 | 20231024 | 135200 | 17084882100 | 105200 | 105100 | 105200 | 104900 | 2193 |
| 314 | 20231024 | 135100 | 16854446600 | 105100 | 105100 | 105100 | 105000 | 282 |
| 315 | 20231024 | 135000 | 16824809200 | 105100 | 105000 | 105100 | 104900 | 410 |
| 316 | 20231024 | 134900 | 16781760200 | 105100 | 105000 | 105100 | 104900 | 1387 |
| 317 | 20231024 | 134800 | 16636094300 | 105000 | 105000 | 105000 | 104900 | 110 |
| 318 | 20231024 | 134700 | 16624545700 | 105000 | 105000 | 105000 | 104900 | 189 |
| 319 | 20231024 | 134600 | 16604702100 | 105100 | 105000 | 105100 | 105000 | 151 |
| 320 | 20231024 | 134500 | 16588840000 | 105000 | 105100 | 105100 | 105000 | 51 |
| 321 | 20231024 | 134400 | 16583481000 | 105100 | 105100 | 105100 | 104900 | 370 |
| 322 | 20231024 | 134300 | 16544620700 | 105100 | 105100 | 105100 | 105000 | 148 |
| 323 | 20231024 | 134200 | 16529071100 | 105100 | 105000 | 105100 | 104900 | 492 |
| 324 | 20231024 | 134100 | 16477400200 | 105000 | 105000 | 105000 | 104900 | 94 |
| 325 | 20231024 | 134000 | 16467530500 | 104900 | 104900 | 105000 | 104900 | 773 |
| 326 | 20231024 | 133900 | 16386374400 | 105000 | 105000 | 105000 | 104900 | 365 |
| 327 | 20231024 | 133800 | 16348050400 | 105000 | 105000 | 105000 | 104900 | 112 |
| 328 | 20231024 | 133700 | 16336292700 | 105000 | 105000 | 105100 | 104900 | 157 |
| 329 | 20231024 | 133600 | 16319805200 | 105000 | 105000 | 105000 | 104900 | 457 |
| 330 | 20231024 | 133500 | 16271831500 | 105000 | 104900 | 105000 | 104900 | 918 |
| 331 | 20231024 | 133400 | 16175444400 | 105000 | 104800 | 105000 | 104800 | 241 |
| 332 | 20231024 | 133300 | 16150148800 | 105000 | 104700 | 105100 | 104700 | 2695 |
| 333 | 20231024 | 133200 | 15867563300 | 104700 | 104800 | 104800 | 104700 | 213 |
| 334 | 20231024 | 133100 | 15845255800 | 104800 | 104700 | 104800 | 104700 | 74 |
| 335 | 20231024 | 133000 | 15837504800 | 104800 | 104700 | 104800 | 104700 | 130 |
| 336 | 20231024 | 132900 | 15823888100 | 104800 | 104700 | 104800 | 104700 | 373 |
| 337 | 20231024 | 132800 | 15784831900 | 104800 | 104800 | 104800 | 104700 | 52 |
| 338 | 20231024 | 132700 | 15779383200 | 104700 | 104700 | 104700 | 104700 | 33 |
| 339 | 20231024 | 132600 | 15775928100 | 104800 | 104800 | 104900 | 104800 | 240 |
| 340 | 20231024 | 132500 | 15750772100 | 104800 | 104900 | 104900 | 104800 | 56 |
| 341 | 20231024 | 132400 | 15744898700 | 104800 | 104800 | 104900 | 104800 | 97 |
| 342 | 20231024 | 132300 | 15734728800 | 104900 | 104900 | 104900 | 104800 | 103 |
| 343 | 20231024 | 132200 | 15723933500 | 104800 | 104800 | 104900 | 104800 | 18 |
| 344 | 20231024 | 132100 | 15722047000 | 104800 | 104800 | 104800 | 104800 | 6 |
| 345 | 20231024 | 132000 | 15721418200 | 104900 | 104900 | 105100 | 104900 | 1051 |
| 346 | 20231024 | 131900 | 15611084100 | 105000 | 104700 | 105000 | 104700 | 1013 |
| 347 | 20231024 | 131800 | 15504853100 | 104800 | 105000 | 105000 | 104800 | 169 |
| 348 | 20231024 | 131700 | 15487122800 | 105000 | 104600 | 105100 | 104500 | 2620 |
| 349 | 20231024 | 131600 | 15212893900 | 104600 | 104500 | 104600 | 104500 | 65 |
| 350 | 20231024 | 131500 | 15206099900 | 104500 | 104500 | 104600 | 104500 | 167 |
| 351 | 20231024 | 131400 | 15188646400 | 104600 | 104500 | 104600 | 104500 | 84 |
| 352 | 20231024 | 131300 | 15179865700 | 104600 | 104600 | 104700 | 104500 | 173 |
| 353 | 20231024 | 131200 | 15161775900 | 104600 | 104600 | 104700 | 104500 | 443 |
| 354 | 20231024 | 131100 | 15115435700 | 104700 | 104600 | 104700 | 104600 | 198 |
| 355 | 20231024 | 131000 | 15094722700 | 104700 | 104700 | 104700 | 104600 | 364 |
| 356 | 20231024 | 130900 | 15056624100 | 104600 | 104600 | 104700 | 104600 | 163 |
| 357 | 20231024 | 130800 | 15039572600 | 104700 | 104600 | 104700 | 104600 | 105 |
| 358 | 20231024 | 130700 | 15028587200 | 104600 | 104600 | 104700 | 104600 | 518 |
| 359 | 20231024 | 130600 | 14974403000 | 104700 | 104700 | 104700 | 104600 | 379 |
| 360 | 20231024 | 130500 | 14934743400 | 104600 | 104700 | 104700 | 104600 | 85 |
| 361 | 20231024 | 130400 | 14925848200 | 104600 | 104700 | 104700 | 104600 | 252 |
| 362 | 20231024 | 130300 | 14899465500 | 104700 | 104700 | 104700 | 104600 | 55 |
| 363 | 20231024 | 130200 | 14893709400 | 104700 | 104700 | 104700 | 104600 | 80 |
| 364 | 20231024 | 130100 | 14885334700 | 104600 | 104700 | 104700 | 104600 | 186 |
| 365 | 20231024 | 130000 | 14865861200 | 104800 | 104800 | 104800 | 104700 | 104 |
| 366 | 20231024 | 125900 | 14854969300 | 104700 | 104800 | 104800 | 104700 | 12 |
| 367 | 20231024 | 125800 | 14853712600 | 104800 | 104700 | 104900 | 104700 | 81 |
| 368 | 20231024 | 125700 | 14845224400 | 104700 | 104700 | 104700 | 104600 | 245 |
| 369 | 20231024 | 125600 | 14819574100 | 104700 | 104800 | 104800 | 104600 | 27 |
| 370 | 20231024 | 125500 | 14816747300 | 104800 | 104600 | 104900 | 104600 | 107 |
| 371 | 20231024 | 125400 | 14805530800 | 104900 | 104600 | 104900 | 104500 | 1843 |
| 372 | 20231024 | 125300 | 14612679100 | 104500 | 104500 | 104600 | 104500 | 751 |
| 373 | 20231024 | 125200 | 14534183200 | 104600 | 104600 | 104600 | 104500 | 32 |
| 374 | 20231024 | 125100 | 14530838300 | 104600 | 104600 | 104600 | 104500 | 30 |
| 375 | 20231024 | 125000 | 14527701900 | 104600 | 104600 | 104700 | 104500 | 577 |
| 376 | 20231024 | 124900 | 14467344900 | 104600 | 104700 | 104700 | 104500 | 847 |
| 377 | 20231024 | 124800 | 14378747000 | 104700 | 104600 | 104700 | 104600 | 75 |
| 378 | 20231024 | 124700 | 14370901200 | 104700 | 104700 | 104800 | 104600 | 425 |
| 379 | 20231024 | 124600 | 14326405400 | 104700 | 104700 | 104700 | 104700 | 145 |
| 380 | 20231024 | 124500 | 14311223900 | 104800 | 104800 | 104800 | 104700 | 158 |
| 381 | 20231024 | 124400 | 14294677100 | 104700 | 104700 | 104800 | 104700 | 171 |
| 382 | 20231024 | 124300 | 14276769900 | 104700 | 104700 | 104800 | 104700 | 84 |
| 383 | 20231024 | 124200 | 14267974200 | 104700 | 104700 | 104800 | 104700 | 147 |
| 384 | 20231024 | 124100 | 14252579500 | 104700 | 104800 | 104900 | 104700 | 197 |
| 385 | 20231024 | 124000 | 14231932300 | 104800 | 104800 | 104900 | 104800 | 68 |
| 386 | 20231024 | 123900 | 14224801100 | 104800 | 104900 | 104900 | 104800 | 194 |
| 387 | 20231024 | 123800 | 14204455700 | 104900 | 104800 | 104900 | 104800 | 572 |
| 388 | 20231024 | 123700 | 14144496900 | 104800 | 104900 | 104900 | 104800 | 87 |
| 389 | 20231024 | 123600 | 14135371200 | 104900 | 104900 | 104900 | 104800 | 51 |
| 390 | 20231024 | 123500 | 14130025600 | 104800 | 104900 | 104900 | 104800 | 71 |
| 391 | 20231024 | 123400 | 14122578400 | 104800 | 104800 | 104900 | 104800 | 107 |
| 392 | 20231024 | 123300 | 14111364000 | 104800 | 105100 | 105100 | 104800 | 59 |
| 393 | 20231024 | 123200 | 14105169100 | 105000 | 105100 | 105200 | 105000 | 52 |
| 394 | 20231024 | 123100 | 14099703300 | 105200 | 104600 | 105200 | 104500 | 1561 |
| 395 | 20231024 | 123000 | 13936221800 | 104500 | 104600 | 104600 | 104500 | 410 |
| 396 | 20231024 | 122900 | 13893347000 | 104600 | 104600 | 104600 | 104400 | 785 |
| 397 | 20231024 | 122800 | 13811289300 | 104500 | 104500 | 104600 | 104400 | 648 |
| 398 | 20231024 | 122700 | 13743583700 | 104500 | 104600 | 104600 | 104500 | 160 |
| 399 | 20231024 | 122600 | 13726861100 | 104500 | 104500 | 104600 | 104500 | 481 |
| 400 | 20231024 | 122500 | 13676593300 | 104500 | 104600 | 104600 | 104500 | 760 |
| 401 | 20231024 | 122400 | 13597145400 | 104600 | 104700 | 104700 | 104600 | 172 |
| 402 | 20231024 | 122300 | 13579149700 | 104600 | 104600 | 104700 | 104600 | 215 |
| 403 | 20231024 | 122200 | 13556658300 | 104700 | 104600 | 104700 | 104600 | 116 |
| 404 | 20231024 | 122100 | 13544523200 | 104600 | 104600 | 104700 | 104600 | 69 |
| 405 | 20231024 | 122000 | 13537305000 | 104700 | 104600 | 104700 | 104500 | 634 |
| 406 | 20231024 | 121900 | 13470983900 | 104600 | 104600 | 104700 | 104600 | 169 |
| 407 | 20231024 | 121800 | 13453305900 | 104700 | 104700 | 104700 | 104600 | 86 |
| 408 | 20231024 | 121700 | 13444309300 | 104700 | 104600 | 104700 | 104600 | 159 |
| 409 | 20231024 | 121600 | 13427676300 | 104700 | 104700 | 104800 | 104600 | 226 |
| 410 | 20231024 | 121500 | 13404022300 | 104800 | 104700 | 104800 | 104700 | 65 |
| 411 | 20231024 | 121400 | 13397215500 | 104700 | 104800 | 104900 | 104700 | 596 |
| 412 | 20231024 | 121300 | 13334779300 | 104800 | 104800 | 104900 | 104800 | 20 |
| 413 | 20231024 | 121200 | 13332683200 | 104800 | 104900 | 104900 | 104800 | 105 |
| 414 | 20231024 | 121100 | 13321678900 | 104800 | 104900 | 104900 | 104800 | 294 |
| 415 | 20231024 | 121000 | 13290863000 | 104900 | 104900 | 105000 | 104800 | 542 |
| 416 | 20231024 | 120900 | 13234001600 | 105000 | 105000 | 105000 | 104900 | 83 |
| 417 | 20231024 | 120800 | 13225290500 | 104900 | 104900 | 105000 | 104900 | 97 |
| 418 | 20231024 | 120700 | 13215110100 | 105000 | 105000 | 105000 | 104900 | 61 |
| 419 | 20231024 | 120600 | 13208705400 | 105000 | 105000 | 105000 | 104900 | 86 |
| 420 | 20231024 | 120500 | 13199681300 | 105000 | 105000 | 105100 | 104900 | 115 |
| 421 | 20231024 | 120400 | 13187605200 | 105000 | 104900 | 105100 | 104900 | 216 |
| 422 | 20231024 | 120300 | 13164921700 | 105000 | 105000 | 105000 | 104900 | 423 |
| 423 | 20231024 | 120200 | 13120507400 | 105000 | 105000 | 105000 | 104900 | 41 |
| 424 | 20231024 | 120100 | 13116202900 | 104900 | 104900 | 105000 | 104800 | 613 |
| 425 | 20231024 | 120000 | 13051897600 | 104900 | 104900 | 105000 | 104900 | 759 |
| 426 | 20231024 | 115900 | 12972267700 | 105000 | 104900 | 105000 | 104900 | 68 |
| 427 | 20231024 | 115800 | 12965129700 | 105000 | 104800 | 105100 | 104700 | 1132 |
| 428 | 20231024 | 115700 | 12846389400 | 104800 | 104800 | 104900 | 104800 | 30 |
| 429 | 20231024 | 115600 | 12843244000 | 104800 | 104900 | 104900 | 104800 | 13 |
| 430 | 20231024 | 115500 | 12841881500 | 104900 | 104800 | 104900 | 104800 | 51 |
| 431 | 20231024 | 115400 | 12836533100 | 104900 | 104700 | 105000 | 104700 | 1916 |
| 432 | 20231024 | 115300 | 12635821600 | 104700 | 104700 | 104800 | 104600 | 177 |
| 433 | 20231024 | 115200 | 12617296300 | 104700 | 104700 | 104800 | 104700 | 47 |
| 434 | 20231024 | 115100 | 12612374500 | 104700 | 104900 | 104900 | 104700 | 279 |
| 435 | 20231024 | 115000 | 12583135900 | 104900 | 105000 | 105100 | 104800 | 263 |
| 436 | 20231024 | 114900 | 12555536000 | 105000 | 105000 | 105100 | 105000 | 63 |
| 437 | 20231024 | 114800 | 12548920400 | 105000 | 105000 | 105100 | 105000 | 59 |
| 438 | 20231024 | 114700 | 12542724000 | 105000 | 105000 | 105100 | 105000 | 227 |
| 439 | 20231024 | 114600 | 12518886000 | 105000 | 105300 | 105300 | 105000 | 850 |
| 440 | 20231024 | 114500 | 12429507000 | 105300 | 105300 | 105300 | 105200 | 44 |
| 441 | 20231024 | 114400 | 12424874600 | 105300 | 105300 | 105300 | 105200 | 151 |
| 442 | 20231024 | 114300 | 12408982300 | 105200 | 105300 | 105300 | 105200 | 269 |
| 443 | 20231024 | 114200 | 12380657800 | 105300 | 105300 | 105300 | 105200 | 184 |
| 444 | 20231024 | 114100 | 12361283600 | 105300 | 105200 | 105400 | 105100 | 544 |
| 445 | 20231024 | 114000 | 12304022200 | 105200 | 105200 | 105200 | 105100 | 277 |
| 446 | 20231024 | 113900 | 12274882700 | 105300 | 105300 | 105300 | 105200 | 183 |
| 447 | 20231024 | 113800 | 12255616600 | 105200 | 105400 | 105400 | 105200 | 188 |
| 448 | 20231024 | 113700 | 12235825700 | 105400 | 104900 | 105400 | 104900 | 2488 |
| 449 | 20231024 | 113600 | 11974114700 | 105000 | 105000 | 105000 | 104900 | 373 |
| 450 | 20231024 | 113500 | 11934960700 | 104900 | 105000 | 105000 | 104900 | 262 |
| 451 | 20231024 | 113400 | 11907474400 | 104900 | 104900 | 104900 | 104900 | 9 |
| 452 | 20231024 | 113300 | 11906530300 | 105000 | 105000 | 105000 | 104900 | 134 |
| 453 | 20231024 | 113200 | 11892461100 | 105000 | 105000 | 105100 | 104900 | 1509 |
| 454 | 20231024 | 113100 | 11733996800 | 105000 | 105100 | 105100 | 105000 | 23 |
| 455 | 20231024 | 113000 | 11731581000 | 105100 | 105000 | 105300 | 104900 | 1903 |
| 456 | 20231024 | 112900 | 11531515500 | 105100 | 105100 | 105200 | 105000 | 1002 |
| 457 | 20231024 | 112800 | 11426183100 | 105100 | 104900 | 105100 | 104800 | 1672 |
| 458 | 20231024 | 112700 | 11250712800 | 104900 | 104800 | 104900 | 104700 | 688 |
| 459 | 20231024 | 112600 | 11178596400 | 104800 | 104800 | 104800 | 104700 | 64 |
| 460 | 20231024 | 112500 | 11171890000 | 104700 | 104700 | 104900 | 104700 | 216 |
| 461 | 20231024 | 112400 | 11149250300 | 104900 | 104900 | 104900 | 104800 | 250 |
| 462 | 20231024 | 112300 | 11123045600 | 104900 | 104900 | 105000 | 104700 | 252 |
| 463 | 20231024 | 112200 | 11096611900 | 104900 | 104800 | 105000 | 104800 | 1351 |
| 464 | 20231024 | 112100 | 10954894200 | 104800 | 104600 | 104800 | 104600 | 1532 |
| 465 | 20231024 | 112000 | 10794420500 | 104700 | 104600 | 104700 | 104400 | 837 |
| 466 | 20231024 | 111900 | 10706873300 | 104600 | 104300 | 104600 | 104200 | 3218 |
| 467 | 20231024 | 111800 | 10370930800 | 104200 | 104300 | 104300 | 104200 | 121 |
| 468 | 20231024 | 111700 | 10358317300 | 104200 | 104300 | 104300 | 104200 | 192 |
| 469 | 20231024 | 111600 | 10338292500 | 104300 | 104300 | 104300 | 104200 | 148 |
| 470 | 20231024 | 111500 | 10322857100 | 104300 | 104400 | 104400 | 104300 | 842 |
| 471 | 20231024 | 111400 | 10235023200 | 104400 | 104400 | 104400 | 104200 | 264 |
| 472 | 20231024 | 111300 | 10207480200 | 104400 | 104200 | 104400 | 104200 | 689 |
| 473 | 20231024 | 111200 | 10135608900 | 104300 | 104000 | 104300 | 104000 | 2313 |
| 474 | 20231024 | 111100 | 9894662400 | 104100 | 104100 | 104100 | 104000 | 532 |
| 475 | 20231024 | 111000 | 9839309800 | 104100 | 104100 | 104100 | 104000 | 671 |
| 476 | 20231024 | 110900 | 9769464200 | 104200 | 104200 | 104200 | 104100 | 39 |
| 477 | 20231024 | 110800 | 9765403700 | 104100 | 104100 | 104200 | 104100 | 174 |
| 478 | 20231024 | 110700 | 9747288300 | 104200 | 104100 | 104200 | 104100 | 76 |
| 479 | 20231024 | 110600 | 9739373600 | 104200 | 104200 | 104200 | 104100 | 524 |
| 480 | 20231024 | 110500 | 9684822500 | 104100 | 104100 | 104200 | 104100 | 487 |
| 481 | 20231024 | 110400 | 9634119400 | 104100 | 104100 | 104200 | 104100 | 64 |
| 482 | 20231024 | 110300 | 9627451500 | 104100 | 104300 | 104300 | 104100 | 356 |
| 483 | 20231024 | 110200 | 9590351600 | 104200 | 104400 | 104400 | 104100 | 405 |
| 484 | 20231024 | 110100 | 9548121600 | 104300 | 104200 | 104400 | 104100 | 1431 |
| 485 | 20231024 | 110000 | 9398963500 | 104200 | 104100 | 104200 | 104100 | 334 |
| 486 | 20231024 | 105900 | 9364161700 | 104200 | 104200 | 104200 | 104100 | 114 |
| 487 | 20231024 | 105800 | 9352283200 | 104200 | 104100 | 104200 | 104100 | 76 |
| 488 | 20231024 | 105700 | 9344365900 | 104100 | 104100 | 104200 | 104100 | 70 |
| 489 | 20231024 | 105600 | 9337076300 | 104100 | 104100 | 104200 | 104100 | 141 |
| 490 | 20231024 | 105500 | 9322392600 | 104100 | 104000 | 104100 | 104000 | 1049 |
| 491 | 20231024 | 105400 | 9213209200 | 104000 | 104100 | 104100 | 104000 | 25 |
| 492 | 20231024 | 105300 | 9210608200 | 104000 | 104100 | 104100 | 104000 | 776 |
| 493 | 20231024 | 105200 | 9129880300 | 104100 | 104100 | 104100 | 104000 | 83 |
| 494 | 20231024 | 105100 | 9121244200 | 104000 | 104000 | 104100 | 103900 | 864 |
| 495 | 20231024 | 105000 | 9031369100 | 104100 | 103900 | 104200 | 103900 | 4041 |
| 496 | 20231024 | 104900 | 8611107500 | 104000 | 104100 | 104100 | 103900 | 3216 |
| 497 | 20231024 | 104800 | 8276558600 | 104100 | 104200 | 104200 | 104100 | 145 |
| 498 | 20231024 | 104700 | 8261460700 | 104100 | 104200 | 104300 | 104100 | 306 |
| 499 | 20231024 | 104600 | 8229570400 | 104200 | 104100 | 104300 | 104100 | 572 |
| 500 | 20231024 | 104500 | 8169985900 | 104200 | 104100 | 104200 | 104000 | 791 |
| 501 | 20231024 | 104400 | 8087633100 | 104100 | 104200 | 104200 | 104000 | 2238 |
| 502 | 20231024 | 104300 | 7854665300 | 104100 | 104200 | 104200 | 104100 | 38 |
| 503 | 20231024 | 104200 | 7850708900 | 104200 | 104200 | 104300 | 104100 | 499 |
| 504 | 20231024 | 104100 | 7798706700 | 104200 | 104300 | 104400 | 104200 | 270 |
| 505 | 20231024 | 104000 | 7770564200 | 104400 | 104300 | 104400 | 104200 | 266 |
| 506 | 20231024 | 103900 | 7742819700 | 104400 | 104100 | 104400 | 104100 | 207 |
| 507 | 20231024 | 103800 | 7721246100 | 104200 | 104100 | 104200 | 104100 | 750 |
| 508 | 20231024 | 103700 | 7643098000 | 104200 | 104400 | 104400 | 104100 | 598 |
| 509 | 20231024 | 103600 | 7580777200 | 104300 | 104100 | 104500 | 104100 | 1755 |
| 510 | 20231024 | 103500 | 7397892600 | 104100 | 104200 | 104200 | 104000 | 1531 |
| 511 | 20231024 | 103400 | 7238520600 | 104200 | 104100 | 104200 | 104100 | 373 |
| 512 | 20231024 | 103300 | 7199662300 | 104200 | 104300 | 104300 | 104200 | 2224 |
| 513 | 20231024 | 103200 | 6967820800 | 104300 | 104400 | 104400 | 104300 | 367 |
| 514 | 20231024 | 103100 | 6929538900 | 104400 | 104400 | 104500 | 104400 | 458 |
| 515 | 20231024 | 103000 | 6881722000 | 104400 | 104500 | 104500 | 104400 | 142 |
| 516 | 20231024 | 102900 | 6866892300 | 104600 | 104600 | 104700 | 104500 | 1239 |
| 517 | 20231024 | 102800 | 6737380500 | 104700 | 104600 | 104700 | 104600 | 1224 |
| 518 | 20231024 | 102700 | 6609339000 | 104600 | 104700 | 104700 | 104600 | 27 |
| 519 | 20231024 | 102600 | 6606512700 | 104700 | 104700 | 104700 | 104600 | 854 |
| 520 | 20231024 | 102500 | 6517120900 | 104700 | 104900 | 104900 | 104700 | 1766 |
| 521 | 20231024 | 102400 | 6332091900 | 104900 | 104900 | 104900 | 104800 | 766 |
| 522 | 20231024 | 102300 | 6251759100 | 104900 | 104900 | 105000 | 104800 | 556 |
| 523 | 20231024 | 102200 | 6193431200 | 105000 | 104900 | 105000 | 104900 | 180 |
| 524 | 20231024 | 102100 | 6174546900 | 105000 | 104900 | 105000 | 104800 | 2128 |
| 525 | 20231024 | 102000 | 5951294900 | 105000 | 105200 | 105200 | 104900 | 3088 |
| 526 | 20231024 | 101900 | 5627008300 | 105200 | 105100 | 105200 | 105100 | 72 |
| 527 | 20231024 | 101800 | 5619436900 | 105100 | 105200 | 105200 | 105100 | 195 |
| 528 | 20231024 | 101700 | 5598940400 | 105100 | 105200 | 105200 | 105100 | 37 |
| 529 | 20231024 | 101600 | 5595049800 | 105200 | 105100 | 105200 | 105100 | 257 |
| 530 | 20231024 | 101500 | 5568033700 | 105200 | 105200 | 105300 | 105100 | 114 |
| 531 | 20231024 | 101400 | 5556042200 | 105300 | 105300 | 105300 | 105200 | 34 |
| 532 | 20231024 | 101300 | 5552465100 | 105300 | 105200 | 105300 | 105100 | 257 |
| 533 | 20231024 | 101200 | 5525425700 | 105200 | 105300 | 105300 | 105100 | 46 |
| 534 | 20231024 | 101100 | 5520587400 | 105300 | 105300 | 105300 | 105100 | 31 |
| 535 | 20231024 | 101000 | 5517325800 | 105200 | 105300 | 105300 | 105200 | 31 |
| 536 | 20231024 | 100900 | 5514064200 | 105300 | 105200 | 105300 | 105200 | 583 |
| 537 | 20231024 | 100800 | 5452725400 | 105200 | 105200 | 105300 | 105100 | 690 |
| 538 | 20231024 | 100700 | 5380141100 | 105300 | 105300 | 105400 | 105200 | 995 |
| 539 | 20231024 | 100600 | 5275447000 | 105300 | 105300 | 105400 | 105200 | 325 |
| 540 | 20231024 | 100500 | 5241227800 | 105400 | 105300 | 105400 | 105300 | 647 |
| 541 | 20231024 | 100400 | 5173093300 | 105400 | 105400 | 105400 | 105300 | 86 |
| 542 | 20231024 | 100300 | 5164034000 | 105300 | 105400 | 105400 | 105300 | 173 |
| 543 | 20231024 | 100200 | 5145814400 | 105300 | 105400 | 105400 | 105300 | 63 |
| 544 | 20231024 | 100100 | 5139179100 | 105300 | 105400 | 105400 | 105300 | 35 |
| 545 | 20231024 | 100000 | 5135491800 | 105400 | 105400 | 105400 | 105200 | 313 |
| 546 | 20231024 | 095900 | 5102541100 | 105400 | 105400 | 105400 | 105300 | 583 |
| 547 | 20231024 | 095800 | 5041147100 | 105300 | 105400 | 105400 | 105300 | 82 |
| 548 | 20231024 | 095700 | 5032506700 | 105400 | 105500 | 105500 | 105300 | 429 |
| 549 | 20231024 | 095600 | 4987286900 | 105400 | 105500 | 105500 | 105400 | 50 |
| 550 | 20231024 | 095500 | 4982014200 | 105500 | 105500 | 105500 | 105400 | 24 |
| 551 | 20231024 | 095400 | 4979482800 | 105500 | 105400 | 105500 | 105400 | 24 |
| 552 | 20231024 | 095300 | 4976951600 | 105500 | 105500 | 105500 | 105400 | 207 |
| 553 | 20231024 | 095200 | 4955113900 | 105500 | 105400 | 105500 | 105400 | 592 |
| 554 | 20231024 | 095100 | 4892687500 | 105400 | 105300 | 105400 | 105200 | 1801 |
| 555 | 20231024 | 095000 | 4702974300 | 105400 | 105500 | 105500 | 105400 | 353 |
| 556 | 20231024 | 094900 | 4665763800 | 105500 | 105400 | 105500 | 105400 | 132 |
| 557 | 20231024 | 094800 | 4651849100 | 105500 | 105500 | 105600 | 105400 | 1151 |
| 558 | 20231024 | 094700 | 4530483000 | 105600 | 105500 | 105600 | 105500 | 9 |
| 559 | 20231024 | 094600 | 4529532900 | 105500 | 105500 | 105600 | 105500 | 175 |
| 560 | 20231024 | 094500 | 4511068700 | 105600 | 105400 | 105600 | 105400 | 749 |
| 561 | 20231024 | 094400 | 4432012400 | 105500 | 105400 | 105500 | 105400 | 161 |
| 562 | 20231024 | 094300 | 4415029800 | 105500 | 105700 | 105700 | 105400 | 1132 |
| 563 | 20231024 | 094200 | 4295671300 | 105700 | 105400 | 105700 | 105400 | 663 |
| 564 | 20231024 | 094100 | 4225695100 | 105500 | 105600 | 105600 | 105400 | 4388 |
| 565 | 20231024 | 094000 | 3762706700 | 105600 | 105600 | 105600 | 105500 | 29 |
| 566 | 20231024 | 093900 | 3759645700 | 105600 | 105700 | 105700 | 105500 | 63 |
| 567 | 20231024 | 093800 | 3752989000 | 105600 | 105600 | 105600 | 105500 | 640 |
| 568 | 20231024 | 093700 | 3685406200 | 105600 | 105700 | 105700 | 105600 | 1717 |
| 569 | 20231024 | 093600 | 3504090900 | 105700 | 105700 | 105700 | 105600 | 70 |
| 570 | 20231024 | 093500 | 3496697400 | 105700 | 105700 | 105800 | 105600 | 938 |
| 571 | 20231024 | 093400 | 3397547500 | 105700 | 105900 | 105900 | 105700 | 98 |
| 572 | 20231024 | 093300 | 3387184300 | 105900 | 105800 | 105900 | 105800 | 33 |
| 573 | 20231024 | 093200 | 3383692000 | 105800 | 105800 | 105900 | 105800 | 328 |
| 574 | 20231024 | 093100 | 3348972800 | 105800 | 105900 | 105900 | 105700 | 706 |
| 575 | 20231024 | 093000 | 3274283500 | 105900 | 105900 | 105900 | 105800 | 321 |
| 576 | 20231024 | 092900 | 3240290100 | 105900 | 105800 | 105900 | 105700 | 1614 |
| 577 | 20231024 | 092800 | 3069568900 | 105900 | 106000 | 106000 | 105900 | 112 |
| 578 | 20231024 | 092700 | 3057706000 | 106100 | 106000 | 106100 | 106000 | 213 |
| 579 | 20231024 | 092600 | 3035117000 | 106100 | 106100 | 106100 | 105900 | 603 |
| 580 | 20231024 | 092500 | 2971214600 | 106000 | 105800 | 106000 | 105800 | 1408 |
| 581 | 20231024 | 092400 | 2822131100 | 105800 | 106100 | 106100 | 105800 | 368 |
| 582 | 20231024 | 092300 | 2783136600 | 106100 | 106100 | 106100 | 106000 | 158 |
| 583 | 20231024 | 092200 | 2766375300 | 106100 | 106000 | 106100 | 106000 | 150 |
| 584 | 20231024 | 092100 | 2750468500 | 106000 | 106000 | 106100 | 106000 | 150 |
| 585 | 20231024 | 092000 | 2734563900 | 106100 | 105800 | 106100 | 105700 | 830 |
| 586 | 20231024 | 091900 | 2646696800 | 105900 | 105900 | 105900 | 105700 | 459 |
| 587 | 20231024 | 091800 | 2598139800 | 106000 | 105800 | 106000 | 105800 | 353 |
| 588 | 20231024 | 091700 | 2560756400 | 105800 | 105900 | 106000 | 105800 | 422 |
| 589 | 20231024 | 091600 | 2516096000 | 106000 | 106100 | 106100 | 105900 | 583 |
| 590 | 20231024 | 091500 | 2454277500 | 106000 | 106100 | 106100 | 106000 | 551 |
| 591 | 20231024 | 091400 | 2395819300 | 106100 | 105700 | 106100 | 105700 | 1001 |
| 592 | 20231024 | 091300 | 2289845400 | 105900 | 105800 | 105900 | 105700 | 628 |
| 593 | 20231024 | 091200 | 2223398800 | 105800 | 105900 | 105900 | 105700 | 348 |
| 594 | 20231024 | 091100 | 2186585400 | 105900 | 105900 | 106000 | 105600 | 1632 |
| 595 | 20231024 | 091000 | 2013868500 | 105800 | 105800 | 105800 | 105500 | 1548 |
| 596 | 20231024 | 090900 | 1850323200 | 105700 | 106000 | 106000 | 105700 | 771 |
| 597 | 20231024 | 090800 | 1768715500 | 105900 | 106000 | 106000 | 105900 | 557 |
| 598 | 20231024 | 090700 | 1709698700 | 106000 | 106000 | 106000 | 105900 | 333 |
| 599 | 20231024 | 090600 | 1674403200 | 106000 | 105900 | 106000 | 105800 | 2005 |
| 600 | 20231024 | 090500 | 1462094600 | 105800 | 105800 | 105900 | 105700 | 1115 |
| 601 | 20231024 | 090400 | 1344133100 | 105900 | 106000 | 106000 | 105700 | 658 |
| 602 | 20231024 | 090300 | 1274487300 | 105900 | 106000 | 106200 | 105900 | 2709 |
| 603 | 20231024 | 090200 | 987148600 | 106100 | 105900 | 106100 | 105600 | 2126 |
| 604 | 20231024 | 090100 | 761948500 | 105900 | 105700 | 106300 | 105400 | 2131 |
| 605 | 20231024 | 090000 | 536608700 | 105700 | 106500 | 106500 | 105500 | 5030 |