36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 3 | 20231019 | 190700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 4 | 20231019 | 190600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 5 | 20231019 | 190500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 6 | 20231019 | 190400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 7 | 20231019 | 190300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 8 | 20231019 | 190200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 9 | 20231019 | 190100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 10 | 20231019 | 190000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 11 | 20231019 | 185900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 12 | 20231019 | 185800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 13 | 20231019 | 185700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 14 | 20231019 | 185600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 15 | 20231019 | 185500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 16 | 20231019 | 185400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 17 | 20231019 | 185300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 18 | 20231019 | 185200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 19 | 20231019 | 185100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 20 | 20231019 | 185000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 21 | 20231019 | 184900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 22 | 20231019 | 184800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 23 | 20231019 | 184700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 24 | 20231019 | 184600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 25 | 20231019 | 184500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 26 | 20231019 | 184400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 27 | 20231019 | 184300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 28 | 20231019 | 184200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 29 | 20231019 | 184100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 30 | 20231019 | 184000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 31 | 20231019 | 183900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 32 | 20231019 | 183800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 33 | 20231019 | 183700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 34 | 20231019 | 183600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 35 | 20231019 | 183500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 36 | 20231019 | 183400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 37 | 20231019 | 183300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 38 | 20231019 | 183200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 39 | 20231019 | 183100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 40 | 20231019 | 183000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 41 | 20231019 | 182900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 42 | 20231019 | 182800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 43 | 20231019 | 182700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 44 | 20231019 | 182600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 45 | 20231019 | 182500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 46 | 20231019 | 182400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 47 | 20231019 | 182300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 48 | 20231019 | 182200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 49 | 20231019 | 182100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 50 | 20231019 | 182000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 51 | 20231019 | 181900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 52 | 20231019 | 181800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 53 | 20231019 | 181700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 54 | 20231019 | 181600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 55 | 20231019 | 181500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 56 | 20231019 | 181400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 57 | 20231019 | 181300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 58 | 20231019 | 181200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 59 | 20231019 | 181100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 60 | 20231019 | 181000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 61 | 20231019 | 180900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 62 | 20231019 | 180800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 63 | 20231019 | 180700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 64 | 20231019 | 180600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 65 | 20231019 | 180500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 66 | 20231019 | 180400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 67 | 20231019 | 180300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 68 | 20231019 | 180200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 69 | 20231019 | 180100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 70 | 20231019 | 180000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 71 | 20231019 | 175900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 72 | 20231019 | 175800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 73 | 20231019 | 175700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 74 | 20231019 | 175600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 75 | 20231019 | 175500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 76 | 20231019 | 175400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 77 | 20231019 | 175300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 78 | 20231019 | 175200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 79 | 20231019 | 175100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 80 | 20231019 | 175000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 81 | 20231019 | 174900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 82 | 20231019 | 174800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 83 | 20231019 | 174700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 84 | 20231019 | 174600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 85 | 20231019 | 174500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 86 | 20231019 | 174400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 87 | 20231019 | 174300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 88 | 20231019 | 174200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 89 | 20231019 | 174100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 90 | 20231019 | 174000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 91 | 20231019 | 173900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 92 | 20231019 | 173800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 93 | 20231019 | 173700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 94 | 20231019 | 173600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 95 | 20231019 | 173500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 96 | 20231019 | 173400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 97 | 20231019 | 173300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 98 | 20231019 | 173200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 99 | 20231019 | 173100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 100 | 20231019 | 173000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 101 | 20231019 | 172900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 102 | 20231019 | 172800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 103 | 20231019 | 172700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 104 | 20231019 | 172600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 105 | 20231019 | 172500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 106 | 20231019 | 172400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 107 | 20231019 | 172300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 108 | 20231019 | 172200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 109 | 20231019 | 172100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 110 | 20231019 | 172000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 111 | 20231019 | 171900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 112 | 20231019 | 171800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 113 | 20231019 | 171700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 114 | 20231019 | 171600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 115 | 20231019 | 171500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 116 | 20231019 | 171400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 117 | 20231019 | 171300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 118 | 20231019 | 171200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 119 | 20231019 | 171100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 120 | 20231019 | 171000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 121 | 20231019 | 170900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 122 | 20231019 | 170800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 123 | 20231019 | 170700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 124 | 20231019 | 170600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 125 | 20231019 | 170500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 126 | 20231019 | 170400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 127 | 20231019 | 170300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 128 | 20231019 | 170200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 129 | 20231019 | 170100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 130 | 20231019 | 170000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 131 | 20231019 | 165900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 132 | 20231019 | 165800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 133 | 20231019 | 165700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 134 | 20231019 | 165600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 135 | 20231019 | 165500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 136 | 20231019 | 165400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 137 | 20231019 | 165300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 138 | 20231019 | 165200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 139 | 20231019 | 165100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 140 | 20231019 | 165000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 141 | 20231019 | 164900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 142 | 20231019 | 164800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 143 | 20231019 | 164700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 144 | 20231019 | 164600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 145 | 20231019 | 164500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 146 | 20231019 | 164400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 147 | 20231019 | 164300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 148 | 20231019 | 164200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 149 | 20231019 | 164100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 150 | 20231019 | 164000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 151 | 20231019 | 163900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 152 | 20231019 | 163800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 153 | 20231019 | 163700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 154 | 20231019 | 163600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 155 | 20231019 | 163500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 156 | 20231019 | 163400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 157 | 20231019 | 163300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 158 | 20231019 | 163200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 159 | 20231019 | 163100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 160 | 20231019 | 163000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 161 | 20231019 | 162900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 162 | 20231019 | 162800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 163 | 20231019 | 162700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 164 | 20231019 | 162600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 165 | 20231019 | 162500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 166 | 20231019 | 162400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 167 | 20231019 | 162300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 168 | 20231019 | 162200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 169 | 20231019 | 162100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 170 | 20231019 | 162000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 171 | 20231019 | 161900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 172 | 20231019 | 161800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 173 | 20231019 | 161700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 174 | 20231019 | 161600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 175 | 20231019 | 161500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 176 | 20231019 | 161400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 177 | 20231019 | 161300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 178 | 20231019 | 161200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 179 | 20231019 | 161100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 180 | 20231019 | 161000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 181 | 20231019 | 160900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 182 | 20231019 | 160800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 183 | 20231019 | 160700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 184 | 20231019 | 160600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 185 | 20231019 | 160500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 186 | 20231019 | 160400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 187 | 20231019 | 160300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 188 | 20231019 | 160200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 189 | 20231019 | 160100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 190 | 20231019 | 160000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 191 | 20231019 | 155900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 192 | 20231019 | 155800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 193 | 20231019 | 155700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 194 | 20231019 | 155600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 195 | 20231019 | 155500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 196 | 20231019 | 155400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 197 | 20231019 | 155300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 198 | 20231019 | 155200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 199 | 20231019 | 155100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 200 | 20231019 | 155000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 201 | 20231019 | 154900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 202 | 20231019 | 154800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 203 | 20231019 | 154700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 204 | 20231019 | 154600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 205 | 20231019 | 154500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 206 | 20231019 | 154400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 207 | 20231019 | 154300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 208 | 20231019 | 154200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 209 | 20231019 | 154100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 210 | 20231019 | 154000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 211 | 20231019 | 153900 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 212 | 20231019 | 153800 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 213 | 20231019 | 153700 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 214 | 20231019 | 153600 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 215 | 20231019 | 153500 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 216 | 20231019 | 153400 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 217 | 20231019 | 153300 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 218 | 20231019 | 153200 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 219 | 20231019 | 153100 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 0 |
| 220 | 20231019 | 153000 | 48431041100 | 101700 | 101700 | 101700 | 101700 | 13512 |
| 221 | 20231019 | 152900 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 222 | 20231019 | 152800 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 223 | 20231019 | 152700 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 224 | 20231019 | 152600 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 225 | 20231019 | 152500 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 226 | 20231019 | 152400 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 227 | 20231019 | 152300 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 228 | 20231019 | 152200 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 229 | 20231019 | 152100 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 230 | 20231019 | 152000 | 47056870700 | 101900 | 101900 | 101900 | 101900 | 0 |
| 231 | 20231019 | 151900 | 47056870700 | 101900 | 101800 | 102000 | 101800 | 1754 |
| 232 | 20231019 | 151800 | 46878143000 | 101900 | 102100 | 102100 | 101800 | 6104 |
| 233 | 20231019 | 151700 | 46256044200 | 102000 | 102100 | 102200 | 102000 | 1434 |
| 234 | 20231019 | 151600 | 46109675800 | 102100 | 102100 | 102200 | 102100 | 824 |
| 235 | 20231019 | 151500 | 46025517600 | 102100 | 102100 | 102200 | 102000 | 2777 |
| 236 | 20231019 | 151400 | 45742076900 | 102200 | 102200 | 102200 | 102000 | 974 |
| 237 | 20231019 | 151300 | 45642619900 | 102200 | 102100 | 102200 | 102000 | 1855 |
| 238 | 20231019 | 151200 | 45453226400 | 102000 | 102100 | 102100 | 102000 | 1994 |
| 239 | 20231019 | 151100 | 45249769800 | 102100 | 102200 | 102200 | 102000 | 841 |
| 240 | 20231019 | 151000 | 45163928700 | 102100 | 102400 | 102400 | 102100 | 2457 |
| 241 | 20231019 | 150900 | 44912673900 | 102400 | 102200 | 102400 | 102200 | 1650 |
| 242 | 20231019 | 150800 | 44743926600 | 102200 | 102400 | 102400 | 102100 | 2106 |
| 243 | 20231019 | 150700 | 44528570400 | 102400 | 102500 | 102500 | 102300 | 1154 |
| 244 | 20231019 | 150600 | 44410381400 | 102400 | 102500 | 102600 | 102400 | 1213 |
| 245 | 20231019 | 150500 | 44286058000 | 102400 | 102400 | 102500 | 102400 | 1248 |
| 246 | 20231019 | 150400 | 44158203900 | 102400 | 102600 | 102600 | 102400 | 892 |
| 247 | 20231019 | 150300 | 44066763400 | 102600 | 102400 | 102600 | 102400 | 3419 |
| 248 | 20231019 | 150200 | 43716296700 | 102400 | 102300 | 102400 | 102200 | 610 |
| 249 | 20231019 | 150100 | 43653891000 | 102300 | 102300 | 102400 | 102100 | 1365 |
| 250 | 20231019 | 150000 | 43514223800 | 102300 | 101900 | 102300 | 101800 | 2269 |
| 251 | 20231019 | 145900 | 43282661500 | 101900 | 101900 | 102000 | 101800 | 930 |
| 252 | 20231019 | 145800 | 43187880200 | 101900 | 102000 | 102100 | 101900 | 683 |
| 253 | 20231019 | 145700 | 43118226800 | 102000 | 102100 | 102100 | 101900 | 1888 |
| 254 | 20231019 | 145600 | 42925583800 | 102200 | 102100 | 102200 | 102000 | 1160 |
| 255 | 20231019 | 145500 | 42807190700 | 102100 | 102000 | 102100 | 101900 | 2321 |
| 256 | 20231019 | 145400 | 42570468700 | 102000 | 101800 | 102000 | 101800 | 1308 |
| 257 | 20231019 | 145300 | 42437240700 | 101800 | 102000 | 102000 | 101800 | 1334 |
| 258 | 20231019 | 145200 | 42301358600 | 101900 | 101900 | 102000 | 101800 | 1368 |
| 259 | 20231019 | 145100 | 42161954200 | 101900 | 101800 | 102000 | 101700 | 2061 |
| 260 | 20231019 | 145000 | 41951954000 | 101800 | 101900 | 101900 | 101800 | 996 |
| 261 | 20231019 | 144900 | 41850531600 | 101800 | 101900 | 101900 | 101700 | 1854 |
| 262 | 20231019 | 144800 | 41661714100 | 101800 | 101900 | 101900 | 101800 | 1185 |
| 263 | 20231019 | 144700 | 41541059400 | 101800 | 101800 | 101900 | 101800 | 818 |
| 264 | 20231019 | 144600 | 41457767500 | 101800 | 101900 | 101900 | 101800 | 901 |
| 265 | 20231019 | 144500 | 41366026600 | 101900 | 101800 | 101900 | 101800 | 758 |
| 266 | 20231019 | 144400 | 41288852700 | 101800 | 101900 | 101900 | 101800 | 831 |
| 267 | 20231019 | 144300 | 41204227900 | 101800 | 101900 | 101900 | 101800 | 1026 |
| 268 | 20231019 | 144200 | 41099749800 | 101900 | 101800 | 102000 | 101800 | 1381 |
| 269 | 20231019 | 144100 | 40959035500 | 101900 | 101900 | 101900 | 101800 | 1359 |
| 270 | 20231019 | 144000 | 40820641100 | 101800 | 101900 | 101900 | 101800 | 1357 |
| 271 | 20231019 | 143900 | 40682418300 | 101800 | 101800 | 102000 | 101800 | 918 |
| 272 | 20231019 | 143800 | 40588905100 | 101800 | 102000 | 102000 | 101800 | 1105 |
| 273 | 20231019 | 143700 | 40476342400 | 102000 | 101900 | 102000 | 101800 | 927 |
| 274 | 20231019 | 143600 | 40381885500 | 101800 | 101800 | 102000 | 101800 | 1024 |
| 275 | 20231019 | 143500 | 40277568800 | 101800 | 102000 | 102000 | 101800 | 747 |
| 276 | 20231019 | 143400 | 40201446900 | 101900 | 102100 | 102200 | 101900 | 1428 |
| 277 | 20231019 | 143300 | 40055681500 | 102000 | 101900 | 102100 | 101900 | 1482 |
| 278 | 20231019 | 143200 | 39904549100 | 101900 | 102000 | 102000 | 101900 | 842 |
| 279 | 20231019 | 143100 | 39818726200 | 101900 | 102100 | 102100 | 101900 | 813 |
| 280 | 20231019 | 143000 | 39735844700 | 102000 | 102000 | 102100 | 101900 | 1347 |
| 281 | 20231019 | 142900 | 39598449500 | 102000 | 102100 | 102100 | 101900 | 1413 |
| 282 | 20231019 | 142800 | 39454332300 | 102000 | 102100 | 102100 | 102000 | 782 |
| 283 | 20231019 | 142700 | 39374548000 | 102100 | 102000 | 102200 | 102000 | 1307 |
| 284 | 20231019 | 142600 | 39241153400 | 102100 | 102100 | 102200 | 102100 | 834 |
| 285 | 20231019 | 142500 | 39155973300 | 102000 | 102100 | 102300 | 102000 | 946 |
| 286 | 20231019 | 142400 | 39059423300 | 102000 | 102200 | 102300 | 102000 | 1743 |
| 287 | 20231019 | 142300 | 38881497000 | 102200 | 102200 | 102400 | 102100 | 1489 |
| 288 | 20231019 | 142200 | 38729287300 | 102100 | 102400 | 102500 | 102100 | 1651 |
| 289 | 20231019 | 142100 | 38560417100 | 102400 | 102000 | 102400 | 102000 | 2633 |
| 290 | 20231019 | 142000 | 38291372500 | 102000 | 102000 | 102200 | 102000 | 950 |
| 291 | 20231019 | 141900 | 38194435800 | 102000 | 102100 | 102200 | 102000 | 955 |
| 292 | 20231019 | 141800 | 38096927200 | 102000 | 102000 | 102100 | 102000 | 1143 |
| 293 | 20231019 | 141700 | 37980289600 | 102000 | 102100 | 102100 | 102000 | 847 |
| 294 | 20231019 | 141600 | 37893865300 | 102100 | 102000 | 102100 | 102000 | 880 |
| 295 | 20231019 | 141500 | 37804074500 | 102000 | 102000 | 102200 | 102000 | 920 |
| 296 | 20231019 | 141400 | 37710141900 | 102000 | 102100 | 102200 | 102000 | 758 |
| 297 | 20231019 | 141300 | 37632771600 | 102100 | 102100 | 102200 | 102000 | 1267 |
| 298 | 20231019 | 141200 | 37503439700 | 102200 | 102200 | 102200 | 102100 | 538 |
| 299 | 20231019 | 141100 | 37448497500 | 102200 | 102100 | 102200 | 102000 | 2041 |
| 300 | 20231019 | 141000 | 37240076500 | 102000 | 102000 | 102100 | 102000 | 1062 |
| 301 | 20231019 | 140900 | 37131693700 | 102000 | 101900 | 102100 | 101900 | 1173 |
| 302 | 20231019 | 140800 | 37012031200 | 101900 | 101900 | 102000 | 101900 | 744 |
| 303 | 20231019 | 140700 | 36936191600 | 101900 | 101800 | 102000 | 101800 | 987 |
| 304 | 20231019 | 140600 | 36835601400 | 101800 | 101900 | 101900 | 101800 | 1037 |
| 305 | 20231019 | 140500 | 36729982800 | 101900 | 101800 | 102000 | 101800 | 798 |
| 306 | 20231019 | 140400 | 36648691000 | 101800 | 101900 | 102000 | 101800 | 1656 |
| 307 | 20231019 | 140300 | 36479985800 | 101900 | 101900 | 102000 | 101800 | 926 |
| 308 | 20231019 | 140200 | 36385618900 | 101900 | 102000 | 102000 | 101900 | 737 |
| 309 | 20231019 | 140100 | 36310484400 | 102000 | 101900 | 102000 | 101900 | 661 |
| 310 | 20231019 | 140000 | 36243104700 | 101900 | 102000 | 102100 | 101900 | 1019 |
| 311 | 20231019 | 135900 | 36139199500 | 102000 | 102000 | 102000 | 101900 | 874 |
| 312 | 20231019 | 135800 | 36050092700 | 101900 | 102000 | 102000 | 101900 | 545 |
| 313 | 20231019 | 135700 | 35994549300 | 101900 | 102000 | 102000 | 101900 | 623 |
| 314 | 20231019 | 135600 | 35931049300 | 102000 | 102000 | 102100 | 102000 | 694 |
| 315 | 20231019 | 135500 | 35860252100 | 102000 | 102000 | 102100 | 102000 | 373 |
| 316 | 20231019 | 135400 | 35822197200 | 102000 | 102100 | 102300 | 102000 | 1497 |
| 317 | 20231019 | 135300 | 35669249100 | 102200 | 102000 | 102200 | 102000 | 803 |
| 318 | 20231019 | 135200 | 35587229900 | 102000 | 102000 | 102200 | 101900 | 982 |
| 319 | 20231019 | 135100 | 35487030500 | 102000 | 102000 | 102200 | 102000 | 1140 |
| 320 | 20231019 | 135000 | 35370651200 | 102100 | 102200 | 102200 | 102000 | 885 |
| 321 | 20231019 | 134900 | 35280291500 | 102100 | 101900 | 102200 | 101900 | 1188 |
| 322 | 20231019 | 134800 | 35159082200 | 102000 | 101900 | 102000 | 101900 | 659 |
| 323 | 20231019 | 134700 | 35091913400 | 101900 | 101800 | 102000 | 101800 | 2477 |
| 324 | 20231019 | 134600 | 34839499700 | 101900 | 101800 | 102000 | 101800 | 1056 |
| 325 | 20231019 | 134500 | 34731876500 | 101800 | 102300 | 102300 | 101700 | 12317 |
| 326 | 20231019 | 134400 | 33475359500 | 102200 | 102200 | 102300 | 102100 | 1130 |
| 327 | 20231019 | 134300 | 33359848200 | 102200 | 102100 | 102200 | 102100 | 624 |
| 328 | 20231019 | 134200 | 33296117500 | 102200 | 102100 | 102200 | 102100 | 480 |
| 329 | 20231019 | 134100 | 33247089800 | 102100 | 102200 | 102300 | 102100 | 1120 |
| 330 | 20231019 | 134000 | 33132680300 | 102200 | 102300 | 102300 | 102200 | 2439 |
| 331 | 20231019 | 133900 | 32883395000 | 102300 | 102300 | 102400 | 102200 | 1664 |
| 332 | 20231019 | 133800 | 32713184700 | 102300 | 102400 | 102400 | 102300 | 1226 |
| 333 | 20231019 | 133700 | 32587740700 | 102400 | 102700 | 102700 | 102400 | 10227 |
| 334 | 20231019 | 133600 | 31539517200 | 102600 | 102600 | 102700 | 102600 | 703 |
| 335 | 20231019 | 133500 | 31467375300 | 102600 | 102600 | 102700 | 102500 | 636 |
| 336 | 20231019 | 133400 | 31402114600 | 102500 | 102600 | 102600 | 102500 | 759 |
| 337 | 20231019 | 133300 | 31324268900 | 102600 | 102600 | 102700 | 102500 | 2449 |
| 338 | 20231019 | 133200 | 31073025700 | 102600 | 102700 | 102700 | 102600 | 585 |
| 339 | 20231019 | 133100 | 31012969700 | 102700 | 102700 | 102800 | 102700 | 747 |
| 340 | 20231019 | 133000 | 30936235200 | 102700 | 102700 | 102800 | 102700 | 432 |
| 341 | 20231019 | 132900 | 30891856900 | 102700 | 102600 | 102800 | 102600 | 968 |
| 342 | 20231019 | 132800 | 30792437900 | 102700 | 102600 | 102700 | 102500 | 267 |
| 343 | 20231019 | 132700 | 30765037500 | 102600 | 102500 | 102600 | 102500 | 775 |
| 344 | 20231019 | 132600 | 30685542400 | 102600 | 102600 | 102600 | 102500 | 420 |
| 345 | 20231019 | 132500 | 30642458700 | 102600 | 102700 | 102800 | 102600 | 1473 |
| 346 | 20231019 | 132400 | 30491301800 | 102700 | 102700 | 102800 | 102600 | 1058 |
| 347 | 20231019 | 132300 | 30382673800 | 102700 | 102600 | 102700 | 102600 | 709 |
| 348 | 20231019 | 132200 | 30309882700 | 102600 | 102700 | 102700 | 102600 | 278 |
| 349 | 20231019 | 132100 | 30281343200 | 102600 | 102700 | 102800 | 102600 | 711 |
| 350 | 20231019 | 132000 | 30208332200 | 102700 | 102700 | 102800 | 102600 | 1187 |
| 351 | 20231019 | 131900 | 30086433800 | 102700 | 102600 | 102700 | 102600 | 845 |
| 352 | 20231019 | 131800 | 29999682600 | 102700 | 102700 | 102700 | 102600 | 854 |
| 353 | 20231019 | 131700 | 29912033500 | 102700 | 102800 | 102800 | 102600 | 2817 |
| 354 | 20231019 | 131600 | 29622698700 | 102800 | 102900 | 103000 | 102800 | 3152 |
| 355 | 20231019 | 131500 | 29298582300 | 102900 | 102900 | 102900 | 102800 | 238 |
| 356 | 20231019 | 131400 | 29274095100 | 102800 | 102800 | 102900 | 102800 | 490 |
| 357 | 20231019 | 131300 | 29223684600 | 102900 | 102900 | 102900 | 102800 | 233 |
| 358 | 20231019 | 131200 | 29199713200 | 102900 | 102900 | 102900 | 102800 | 473 |
| 359 | 20231019 | 131100 | 29151058500 | 102900 | 102900 | 102900 | 102800 | 234 |
| 360 | 20231019 | 131000 | 29126983400 | 102800 | 103000 | 103000 | 102800 | 234 |
| 361 | 20231019 | 130900 | 29102911000 | 102900 | 102800 | 103000 | 102800 | 770 |
| 362 | 20231019 | 130800 | 29023671700 | 102900 | 102900 | 103000 | 102900 | 766 |
| 363 | 20231019 | 130700 | 28944833100 | 102900 | 102900 | 103000 | 102800 | 425 |
| 364 | 20231019 | 130600 | 28901089200 | 102900 | 102800 | 102900 | 102800 | 394 |
| 365 | 20231019 | 130500 | 28860563900 | 102800 | 103000 | 103000 | 102800 | 898 |
| 366 | 20231019 | 130400 | 28768124800 | 102900 | 102900 | 103000 | 102900 | 178 |
| 367 | 20231019 | 130300 | 28749804200 | 102900 | 102900 | 103000 | 102900 | 141 |
| 368 | 20231019 | 130200 | 28735291200 | 102900 | 103000 | 103000 | 102900 | 719 |
| 369 | 20231019 | 130100 | 28661303900 | 103000 | 102900 | 103000 | 102900 | 233 |
| 370 | 20231019 | 130000 | 28637313900 | 102900 | 103000 | 103000 | 102800 | 761 |
| 371 | 20231019 | 125900 | 28558974000 | 102900 | 102900 | 103000 | 102900 | 535 |
| 372 | 20231019 | 125800 | 28503912100 | 102900 | 103000 | 103000 | 102900 | 169 |
| 373 | 20231019 | 125700 | 28486512200 | 102900 | 102900 | 103000 | 102800 | 384 |
| 374 | 20231019 | 125600 | 28446988500 | 102800 | 102800 | 102900 | 102800 | 691 |
| 375 | 20231019 | 125500 | 28375906700 | 102800 | 102800 | 103000 | 102800 | 627 |
| 376 | 20231019 | 125400 | 28311395700 | 102800 | 102900 | 102900 | 102800 | 384 |
| 377 | 20231019 | 125300 | 28271887600 | 102900 | 102700 | 102900 | 102700 | 442 |
| 378 | 20231019 | 125200 | 28226440800 | 103100 | 103000 | 103100 | 102700 | 10656 |
| 379 | 20231019 | 125100 | 27129819500 | 103000 | 103000 | 103100 | 103000 | 303 |
| 380 | 20231019 | 125000 | 27098594100 | 103100 | 103100 | 103100 | 103000 | 271 |
| 381 | 20231019 | 124900 | 27070664900 | 103000 | 103000 | 103100 | 103000 | 234 |
| 382 | 20231019 | 124800 | 27046552900 | 103100 | 103000 | 103100 | 103000 | 457 |
| 383 | 20231019 | 124700 | 26999475700 | 103000 | 103100 | 103100 | 103000 | 194 |
| 384 | 20231019 | 124600 | 26979487100 | 103100 | 103000 | 103100 | 103000 | 173 |
| 385 | 20231019 | 124500 | 26961664600 | 103000 | 103100 | 103100 | 103000 | 265 |
| 386 | 20231019 | 124400 | 26934366000 | 103000 | 103000 | 103100 | 103000 | 195 |
| 387 | 20231019 | 124300 | 26914274000 | 103000 | 103000 | 103100 | 103000 | 433 |
| 388 | 20231019 | 124200 | 26869671000 | 103100 | 103000 | 103100 | 102900 | 474 |
| 389 | 20231019 | 124100 | 26820834700 | 103000 | 103100 | 103100 | 102900 | 834 |
| 390 | 20231019 | 124000 | 26734949700 | 103000 | 103100 | 103100 | 103000 | 412 |
| 391 | 20231019 | 123900 | 26692500500 | 103100 | 103000 | 103100 | 102900 | 966 |
| 392 | 20231019 | 123800 | 26593036900 | 103000 | 102900 | 103000 | 102900 | 2016 |
| 393 | 20231019 | 123700 | 26385415400 | 102900 | 102900 | 103000 | 102900 | 328 |
| 394 | 20231019 | 123600 | 26351663500 | 102900 | 103000 | 103000 | 102900 | 1936 |
| 395 | 20231019 | 123500 | 26152286900 | 103000 | 103000 | 103100 | 103000 | 2141 |
| 396 | 20231019 | 123400 | 25931729400 | 103100 | 103100 | 103100 | 103000 | 173 |
| 397 | 20231019 | 123300 | 25913906700 | 103100 | 103100 | 103100 | 103000 | 617 |
| 398 | 20231019 | 123200 | 25850353700 | 103000 | 103100 | 103100 | 103000 | 427 |
| 399 | 20231019 | 123100 | 25806345900 | 103000 | 103200 | 103200 | 103000 | 1190 |
| 400 | 20231019 | 123000 | 25683658500 | 103100 | 103100 | 103200 | 103100 | 343 |
| 401 | 20231019 | 122900 | 25648287800 | 103100 | 103100 | 103200 | 103100 | 142 |
| 402 | 20231019 | 122800 | 25633647400 | 103100 | 103100 | 103200 | 103000 | 994 |
| 403 | 20231019 | 122700 | 25531143900 | 103000 | 103000 | 103100 | 103000 | 331 |
| 404 | 20231019 | 122600 | 25497044000 | 103000 | 103100 | 103100 | 103000 | 313 |
| 405 | 20231019 | 122500 | 25464796500 | 103100 | 103200 | 103200 | 103000 | 964 |
| 406 | 20231019 | 122400 | 25365405800 | 103100 | 103200 | 103200 | 103100 | 1428 |
| 407 | 20231019 | 122300 | 25218108500 | 103200 | 103300 | 103300 | 103200 | 340 |
| 408 | 20231019 | 122200 | 25183014800 | 103200 | 103200 | 103300 | 103200 | 118 |
| 409 | 20231019 | 122100 | 25170832600 | 103200 | 103300 | 103400 | 103200 | 1764 |
| 410 | 20231019 | 122000 | 24988642300 | 103400 | 103300 | 103400 | 103300 | 612 |
| 411 | 20231019 | 121900 | 24925374200 | 103300 | 103400 | 103400 | 103300 | 220 |
| 412 | 20231019 | 121800 | 24902646900 | 103300 | 103300 | 103400 | 103300 | 305 |
| 413 | 20231019 | 121700 | 24871127800 | 103300 | 103300 | 103400 | 103300 | 318 |
| 414 | 20231019 | 121600 | 24838274700 | 103300 | 103400 | 103400 | 103300 | 315 |
| 415 | 20231019 | 121500 | 24805722800 | 103400 | 103300 | 103400 | 103300 | 147 |
| 416 | 20231019 | 121400 | 24790531900 | 103300 | 103300 | 103400 | 103300 | 218 |
| 417 | 20231019 | 121300 | 24768010200 | 103300 | 103400 | 103400 | 103300 | 355 |
| 418 | 20231019 | 121200 | 24731319500 | 103400 | 103400 | 103400 | 103300 | 200 |
| 419 | 20231019 | 121100 | 24710647500 | 103400 | 103300 | 103400 | 103300 | 264 |
| 420 | 20231019 | 121000 | 24683356000 | 103300 | 103400 | 103400 | 103300 | 310 |
| 421 | 20231019 | 120900 | 24651321700 | 103400 | 103400 | 103400 | 103300 | 464 |
| 422 | 20231019 | 120800 | 24603359300 | 103400 | 103400 | 103500 | 103400 | 380 |
| 423 | 20231019 | 120700 | 24564066000 | 103400 | 103400 | 103500 | 103400 | 264 |
| 424 | 20231019 | 120600 | 24536767000 | 103400 | 103500 | 103500 | 103400 | 216 |
| 425 | 20231019 | 120500 | 24514424400 | 103500 | 103500 | 103500 | 103400 | 321 |
| 426 | 20231019 | 120400 | 24481208600 | 103500 | 103400 | 103500 | 103400 | 220 |
| 427 | 20231019 | 120300 | 24458451000 | 103400 | 103400 | 103500 | 103400 | 300 |
| 428 | 20231019 | 120200 | 24427424800 | 103400 | 103400 | 103500 | 103400 | 258 |
| 429 | 20231019 | 120100 | 24400736500 | 103400 | 103300 | 103500 | 103300 | 224 |
| 430 | 20231019 | 120000 | 24377572900 | 103300 | 103300 | 103500 | 103300 | 360 |
| 431 | 20231019 | 115900 | 24340357600 | 103400 | 103400 | 103500 | 103300 | 255 |
| 432 | 20231019 | 115800 | 24313994300 | 103400 | 103400 | 103400 | 103300 | 226 |
| 433 | 20231019 | 115700 | 24290631100 | 103300 | 103300 | 103400 | 103300 | 261 |
| 434 | 20231019 | 115600 | 24263656500 | 103400 | 103400 | 103400 | 103300 | 338 |
| 435 | 20231019 | 115500 | 24228726700 | 103400 | 103500 | 103500 | 103400 | 742 |
| 436 | 20231019 | 115400 | 24152003100 | 103500 | 103400 | 103500 | 103400 | 280 |
| 437 | 20231019 | 115300 | 24123039400 | 103400 | 103400 | 103500 | 103400 | 229 |
| 438 | 20231019 | 115200 | 24099354000 | 103500 | 103500 | 103600 | 103400 | 619 |
| 439 | 20231019 | 115100 | 24035268700 | 103400 | 103500 | 103600 | 103400 | 280 |
| 440 | 20231019 | 115000 | 24006286500 | 103500 | 103500 | 103600 | 103500 | 161 |
| 441 | 20231019 | 114900 | 23989618400 | 103500 | 103400 | 103700 | 103300 | 363 |
| 442 | 20231019 | 114800 | 23952049300 | 103400 | 103600 | 103700 | 103300 | 868 |
| 443 | 20231019 | 114700 | 23862199000 | 103700 | 103500 | 103700 | 103500 | 267 |
| 444 | 20231019 | 114600 | 23834543000 | 103600 | 103500 | 103700 | 103400 | 468 |
| 445 | 20231019 | 114500 | 23786065700 | 103500 | 103600 | 103700 | 103500 | 365 |
| 446 | 20231019 | 114400 | 23748246900 | 103600 | 103700 | 103700 | 103600 | 67 |
| 447 | 20231019 | 114300 | 23741304900 | 103600 | 103700 | 103700 | 103600 | 389 |
| 448 | 20231019 | 114200 | 23700988500 | 103700 | 103400 | 103700 | 103400 | 1767 |
| 449 | 20231019 | 114100 | 23517993400 | 103500 | 103500 | 103500 | 103400 | 585 |
| 450 | 20231019 | 114000 | 23457453200 | 103500 | 103500 | 103500 | 103400 | 350 |
| 451 | 20231019 | 113900 | 23421252800 | 103500 | 103400 | 103500 | 103400 | 275 |
| 452 | 20231019 | 113800 | 23392808400 | 103400 | 103400 | 103500 | 103300 | 658 |
| 453 | 20231019 | 113700 | 23324753500 | 103400 | 103400 | 103500 | 103300 | 301 |
| 454 | 20231019 | 113600 | 23293632900 | 103400 | 103500 | 103500 | 103400 | 374 |
| 455 | 20231019 | 113500 | 23254950600 | 103400 | 103400 | 103500 | 103400 | 166 |
| 456 | 20231019 | 113400 | 23237778500 | 103400 | 103400 | 103500 | 103400 | 371 |
| 457 | 20231019 | 113300 | 23199396000 | 103500 | 103400 | 103500 | 103200 | 1224 |
| 458 | 20231019 | 113200 | 23072826400 | 103400 | 103300 | 103400 | 103200 | 694 |
| 459 | 20231019 | 113100 | 23001159200 | 103400 | 103400 | 103400 | 103200 | 359 |
| 460 | 20231019 | 113000 | 22964070600 | 103400 | 103300 | 103400 | 103300 | 193 |
| 461 | 20231019 | 112900 | 22944128900 | 103400 | 103400 | 103400 | 103200 | 474 |
| 462 | 20231019 | 112800 | 22895175000 | 103300 | 103300 | 103400 | 103200 | 470 |
| 463 | 20231019 | 112700 | 22846629800 | 103200 | 103300 | 103400 | 103200 | 234 |
| 464 | 20231019 | 112600 | 22822448000 | 103300 | 103300 | 103400 | 103200 | 210 |
| 465 | 20231019 | 112500 | 22800756500 | 103300 | 103300 | 103400 | 103100 | 465 |
| 466 | 20231019 | 112400 | 22752749700 | 103300 | 103400 | 103500 | 103300 | 793 |
| 467 | 20231019 | 112300 | 22670732700 | 103400 | 103100 | 103400 | 103000 | 3663 |
| 468 | 20231019 | 112200 | 22292517200 | 103100 | 103000 | 103200 | 103000 | 1319 |
| 469 | 20231019 | 112100 | 22156596200 | 103000 | 103200 | 103200 | 103000 | 754 |
| 470 | 20231019 | 112000 | 22078858800 | 103100 | 103100 | 103200 | 103000 | 520 |
| 471 | 20231019 | 111900 | 22025248700 | 103100 | 103200 | 103300 | 102900 | 11094 |
| 472 | 20231019 | 111800 | 20882203700 | 103200 | 103300 | 103400 | 103000 | 12480 |
| 473 | 20231019 | 111700 | 19595567700 | 103300 | 103200 | 103300 | 103200 | 188 |
| 474 | 20231019 | 111600 | 19576165100 | 103300 | 103300 | 103300 | 103200 | 464 |
| 475 | 20231019 | 111500 | 19528267700 | 103300 | 103200 | 103300 | 103200 | 336 |
| 476 | 20231019 | 111400 | 19493589200 | 103200 | 103200 | 103300 | 103200 | 277 |
| 477 | 20231019 | 111300 | 19464998100 | 103200 | 103300 | 103300 | 103200 | 361 |
| 478 | 20231019 | 111200 | 19427729200 | 103300 | 103200 | 103300 | 103200 | 306 |
| 479 | 20231019 | 111100 | 19396147900 | 103200 | 103200 | 103300 | 103200 | 139 |
| 480 | 20231019 | 111000 | 19381802000 | 103200 | 103200 | 103300 | 103200 | 423 |
| 481 | 20231019 | 110900 | 19338138500 | 103200 | 103300 | 103400 | 103200 | 1200 |
| 482 | 20231019 | 110800 | 19214198100 | 103200 | 103300 | 103300 | 103200 | 740 |
| 483 | 20231019 | 110700 | 19137818700 | 103200 | 103300 | 103300 | 103200 | 457 |
| 484 | 20231019 | 110600 | 19090647600 | 103200 | 103200 | 103300 | 103200 | 280 |
| 485 | 20231019 | 110500 | 19061745300 | 103300 | 103300 | 103400 | 103200 | 2795 |
| 486 | 20231019 | 110400 | 18773193200 | 103300 | 103300 | 103400 | 103300 | 421 |
| 487 | 20231019 | 110300 | 18729698800 | 103300 | 103300 | 103400 | 103300 | 497 |
| 488 | 20231019 | 110200 | 18678353300 | 103300 | 103300 | 103400 | 103300 | 823 |
| 489 | 20231019 | 110100 | 18593334900 | 103300 | 103300 | 103400 | 103300 | 395 |
| 490 | 20231019 | 110000 | 18552517000 | 103400 | 103600 | 103600 | 103400 | 1363 |
| 491 | 20231019 | 105900 | 18411498700 | 103500 | 103500 | 103600 | 103500 | 290 |
| 492 | 20231019 | 105800 | 18381471600 | 103500 | 103600 | 103600 | 103500 | 247 |
| 493 | 20231019 | 105700 | 18355903300 | 103500 | 103600 | 103600 | 103500 | 579 |
| 494 | 20231019 | 105600 | 18295959800 | 103600 | 103600 | 103700 | 103600 | 443 |
| 495 | 20231019 | 105500 | 18250061200 | 103600 | 103700 | 103700 | 103600 | 777 |
| 496 | 20231019 | 105400 | 18169538200 | 103600 | 103600 | 103700 | 103600 | 487 |
| 497 | 20231019 | 105300 | 18119079200 | 103600 | 103600 | 103800 | 103600 | 234 |
| 498 | 20231019 | 105200 | 18094820400 | 103600 | 103600 | 103700 | 103600 | 415 |
| 499 | 20231019 | 105100 | 18051809500 | 103600 | 103600 | 103700 | 103500 | 782 |
| 500 | 20231019 | 105000 | 17970796900 | 103600 | 103500 | 103600 | 103500 | 246 |
| 501 | 20231019 | 104900 | 17945330700 | 103500 | 103500 | 103600 | 103500 | 240 |
| 502 | 20231019 | 104800 | 17920489500 | 103500 | 103500 | 103600 | 103500 | 366 |
| 503 | 20231019 | 104700 | 17882596000 | 103500 | 103500 | 103600 | 103400 | 702 |
| 504 | 20231019 | 104600 | 17809968700 | 103500 | 103400 | 103600 | 103400 | 369 |
| 505 | 20231019 | 104500 | 17771796000 | 103400 | 103400 | 103800 | 103400 | 946 |
| 506 | 20231019 | 104400 | 17673803900 | 103500 | 103400 | 103600 | 103400 | 145 |
| 507 | 20231019 | 104300 | 17658807400 | 103400 | 103300 | 103600 | 103200 | 3913 |
| 508 | 20231019 | 104200 | 17254128000 | 103300 | 103500 | 103500 | 103200 | 7299 |
| 509 | 20231019 | 104100 | 16499379700 | 103500 | 103600 | 103600 | 103500 | 662 |
| 510 | 20231019 | 104000 | 16430857600 | 103600 | 103700 | 103700 | 103600 | 1596 |
| 511 | 20231019 | 103900 | 16265498200 | 103700 | 103600 | 103700 | 103600 | 942 |
| 512 | 20231019 | 103800 | 16167899400 | 103600 | 103600 | 103700 | 103600 | 367 |
| 513 | 20231019 | 103700 | 16129866600 | 103600 | 103600 | 103700 | 103500 | 666 |
| 514 | 20231019 | 103600 | 16060873400 | 103600 | 103500 | 103600 | 103500 | 816 |
| 515 | 20231019 | 103500 | 15976389400 | 103500 | 103500 | 103600 | 103500 | 598 |
| 516 | 20231019 | 103400 | 15914490200 | 103500 | 103600 | 103700 | 103500 | 1152 |
| 517 | 20231019 | 103300 | 15795134700 | 103600 | 103700 | 103800 | 103600 | 527 |
| 518 | 20231019 | 103200 | 15740485800 | 103700 | 103800 | 103800 | 103700 | 778 |
| 519 | 20231019 | 103100 | 15659760700 | 103800 | 103800 | 103900 | 103700 | 1428 |
| 520 | 20231019 | 103000 | 15511559700 | 103800 | 103600 | 103800 | 103600 | 814 |
| 521 | 20231019 | 102900 | 15427114700 | 103600 | 103500 | 103700 | 103500 | 583 |
| 522 | 20231019 | 102800 | 15366702100 | 103600 | 103400 | 103600 | 103400 | 1008 |
| 523 | 20231019 | 102700 | 15262337200 | 103500 | 103400 | 103500 | 103400 | 1196 |
| 524 | 20231019 | 102600 | 15138576500 | 103500 | 103400 | 103500 | 103400 | 424 |
| 525 | 20231019 | 102500 | 15094716200 | 103400 | 103400 | 103500 | 103400 | 826 |
| 526 | 20231019 | 102400 | 15009280700 | 103400 | 103500 | 103500 | 103400 | 512 |
| 527 | 20231019 | 102300 | 14956320400 | 103500 | 103500 | 103500 | 103400 | 454 |
| 528 | 20231019 | 102200 | 14909352100 | 103500 | 103400 | 103500 | 103400 | 378 |
| 529 | 20231019 | 102100 | 14870260000 | 103500 | 103700 | 103700 | 103400 | 942 |
| 530 | 20231019 | 102000 | 14772721000 | 103600 | 103700 | 103700 | 103600 | 245 |
| 531 | 20231019 | 101900 | 14747330200 | 103700 | 103500 | 103700 | 103500 | 367 |
| 532 | 20231019 | 101800 | 14709307100 | 103600 | 103500 | 103600 | 103500 | 377 |
| 533 | 20231019 | 101700 | 14670280400 | 103600 | 103500 | 103700 | 103500 | 447 |
| 534 | 20231019 | 101600 | 14623979800 | 103600 | 103500 | 103600 | 103400 | 1087 |
| 535 | 20231019 | 101500 | 14511491900 | 103500 | 103600 | 103700 | 103500 | 735 |
| 536 | 20231019 | 101400 | 14435356700 | 103700 | 103700 | 103800 | 103600 | 1101 |
| 537 | 20231019 | 101300 | 14321193800 | 103700 | 103700 | 103800 | 103700 | 219 |
| 538 | 20231019 | 101200 | 14298475000 | 103700 | 103500 | 103800 | 103500 | 831 |
| 539 | 20231019 | 101100 | 14212351500 | 103600 | 103600 | 103700 | 103500 | 620 |
| 540 | 20231019 | 101000 | 14148122800 | 103600 | 103500 | 103600 | 103500 | 752 |
| 541 | 20231019 | 100900 | 14070262000 | 103600 | 103500 | 103600 | 103400 | 586 |
| 542 | 20231019 | 100800 | 14009614000 | 103500 | 103500 | 103500 | 103400 | 280 |
| 543 | 20231019 | 100700 | 13980644600 | 103500 | 103400 | 103500 | 103400 | 804 |
| 544 | 20231019 | 100600 | 13897479200 | 103400 | 103500 | 103500 | 103400 | 611 |
| 545 | 20231019 | 100500 | 13834266300 | 103400 | 103400 | 103500 | 103300 | 1442 |
| 546 | 20231019 | 100400 | 13685216700 | 103300 | 103400 | 103500 | 103300 | 1563 |
| 547 | 20231019 | 100300 | 13523646300 | 103400 | 103800 | 103900 | 103400 | 10142 |
| 548 | 20231019 | 100200 | 12473147700 | 103800 | 103800 | 103800 | 103700 | 493 |
| 549 | 20231019 | 100100 | 12421992300 | 103800 | 103800 | 103800 | 103700 | 1163 |
| 550 | 20231019 | 100000 | 12301305900 | 103800 | 103800 | 103900 | 103700 | 1552 |
| 551 | 20231019 | 095900 | 12140235500 | 103800 | 104000 | 104000 | 103700 | 3187 |
| 552 | 20231019 | 095800 | 11809299600 | 104000 | 103800 | 104000 | 103800 | 462 |
| 553 | 20231019 | 095700 | 11761264600 | 103800 | 103800 | 103900 | 103800 | 723 |
| 554 | 20231019 | 095600 | 11686159700 | 103900 | 103800 | 103900 | 103800 | 313 |
| 555 | 20231019 | 095500 | 11653662200 | 103800 | 103800 | 103900 | 103800 | 601 |
| 556 | 20231019 | 095400 | 11591271900 | 103800 | 104100 | 104100 | 103800 | 3644 |
| 557 | 20231019 | 095300 | 11212448600 | 104100 | 104100 | 104200 | 104100 | 249 |
| 558 | 20231019 | 095200 | 11186523400 | 104100 | 104100 | 104200 | 104000 | 587 |
| 559 | 20231019 | 095100 | 11125435400 | 104100 | 104100 | 104100 | 104000 | 619 |
| 560 | 20231019 | 095000 | 11061018400 | 104100 | 104100 | 104100 | 104000 | 637 |
| 561 | 20231019 | 094900 | 10994751900 | 104100 | 104300 | 104300 | 104000 | 2551 |
| 562 | 20231019 | 094800 | 10729055700 | 104300 | 104400 | 104500 | 104200 | 1078 |
| 563 | 20231019 | 094700 | 10616575200 | 104400 | 104300 | 104400 | 104200 | 272 |
| 564 | 20231019 | 094600 | 10588199400 | 104200 | 104200 | 104200 | 104100 | 801 |
| 565 | 20231019 | 094500 | 10504751200 | 104100 | 104300 | 104300 | 104100 | 1035 |
| 566 | 20231019 | 094400 | 10396901100 | 104300 | 104300 | 104400 | 104200 | 1596 |
| 567 | 20231019 | 094300 | 10230421900 | 104300 | 104200 | 104300 | 104200 | 872 |
| 568 | 20231019 | 094200 | 10139512100 | 104300 | 104100 | 104400 | 104000 | 808 |
| 569 | 20231019 | 094100 | 10055285100 | 104000 | 104400 | 104500 | 104000 | 5124 |
| 570 | 20231019 | 094000 | 9522030800 | 104300 | 104200 | 104400 | 104200 | 1225 |
| 571 | 20231019 | 093900 | 9394285300 | 104300 | 104600 | 104600 | 104200 | 1715 |
| 572 | 20231019 | 093800 | 9215189300 | 104600 | 104600 | 104700 | 104500 | 512 |
| 573 | 20231019 | 093700 | 9161633300 | 104600 | 104600 | 104700 | 104500 | 1915 |
| 574 | 20231019 | 093600 | 8961450200 | 104600 | 104700 | 104800 | 104600 | 557 |
| 575 | 20231019 | 093500 | 8903136600 | 104700 | 104600 | 104700 | 104600 | 985 |
| 576 | 20231019 | 093400 | 8800042400 | 104700 | 104700 | 104900 | 104600 | 1205 |
| 577 | 20231019 | 093300 | 8673824400 | 104700 | 104700 | 104800 | 104700 | 1172 |
| 578 | 20231019 | 093200 | 8551070000 | 104800 | 104800 | 104900 | 104600 | 765 |
| 579 | 20231019 | 093100 | 8470924900 | 104800 | 105200 | 105300 | 104800 | 711 |
| 580 | 20231019 | 093000 | 8396281600 | 105200 | 105000 | 105300 | 104700 | 1536 |
| 581 | 20231019 | 092900 | 8235136600 | 105000 | 104600 | 105000 | 104600 | 1708 |
| 582 | 20231019 | 092800 | 8056090200 | 104600 | 104800 | 104800 | 104600 | 1665 |
| 583 | 20231019 | 092700 | 7881788500 | 104700 | 104900 | 104900 | 104700 | 559 |
| 584 | 20231019 | 092600 | 7823206100 | 104900 | 104900 | 105000 | 104800 | 834 |
| 585 | 20231019 | 092500 | 7735743600 | 104900 | 104800 | 105000 | 104800 | 541 |
| 586 | 20231019 | 092400 | 7679027700 | 104800 | 105000 | 105200 | 104800 | 4500 |
| 587 | 20231019 | 092300 | 7206742300 | 104900 | 104900 | 105100 | 104900 | 1298 |
| 588 | 20231019 | 092200 | 7070451400 | 105000 | 105200 | 105300 | 104900 | 745 |
| 589 | 20231019 | 092100 | 6992171600 | 105300 | 105900 | 105900 | 105200 | 2651 |
| 590 | 20231019 | 092000 | 6712236200 | 105900 | 105600 | 106000 | 105500 | 2209 |
| 591 | 20231019 | 091900 | 6478500100 | 105600 | 105500 | 105600 | 105400 | 1093 |
| 592 | 20231019 | 091800 | 6363176400 | 105400 | 105300 | 105500 | 105200 | 659 |
| 593 | 20231019 | 091700 | 6293752000 | 105300 | 105000 | 105400 | 105000 | 1528 |
| 594 | 20231019 | 091600 | 6133113900 | 105000 | 104700 | 105000 | 104600 | 1203 |
| 595 | 20231019 | 091500 | 6006997600 | 104700 | 104500 | 104700 | 104500 | 1705 |
| 596 | 20231019 | 091400 | 5828590100 | 104500 | 104600 | 104600 | 104500 | 724 |
| 597 | 20231019 | 091300 | 5752890000 | 104600 | 104500 | 104700 | 104400 | 1705 |
| 598 | 20231019 | 091200 | 5574565600 | 104400 | 104400 | 104500 | 104300 | 698 |
| 599 | 20231019 | 091100 | 5501690300 | 104400 | 104100 | 104400 | 104000 | 1477 |
| 600 | 20231019 | 091000 | 5347780700 | 104000 | 104000 | 104100 | 103900 | 2976 |
| 601 | 20231019 | 090900 | 5038144000 | 104100 | 104100 | 104400 | 104000 | 2684 |
| 602 | 20231019 | 090800 | 4758387600 | 104000 | 104200 | 104200 | 104000 | 3809 |
| 603 | 20231019 | 090700 | 4362128900 | 104200 | 104100 | 104400 | 104000 | 1916 |
| 604 | 20231019 | 090600 | 4162517900 | 104100 | 104200 | 104200 | 104000 | 3034 |
| 605 | 20231019 | 090500 | 3846670400 | 104100 | 104900 | 105000 | 104100 | 3637 |
| 606 | 20231019 | 090400 | 3466269000 | 104900 | 104600 | 105100 | 104600 | 2680 |
| 607 | 20231019 | 090300 | 3185250300 | 104600 | 104400 | 105300 | 104300 | 3014 |
| 608 | 20231019 | 090200 | 2869194300 | 104400 | 104100 | 104400 | 104000 | 2377 |
| 609 | 20231019 | 090100 | 2621406300 | 104100 | 103200 | 104100 | 102900 | 8630 |
| 610 | 20231019 | 090000 | 1726514800 | 103200 | 105200 | 105300 | 102900 | 16541 |