36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 3 | 20231024 | 190700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 4 | 20231024 | 190600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 5 | 20231024 | 190500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 6 | 20231024 | 190400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 7 | 20231024 | 190300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 8 | 20231024 | 190200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 9 | 20231024 | 190100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 10 | 20231024 | 190000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 11 | 20231024 | 185900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 12 | 20231024 | 185800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 13 | 20231024 | 185700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 14 | 20231024 | 185600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 15 | 20231024 | 185500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 16 | 20231024 | 185400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 17 | 20231024 | 185300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 18 | 20231024 | 185200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 19 | 20231024 | 185100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 20 | 20231024 | 185000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 21 | 20231024 | 184900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 22 | 20231024 | 184800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 23 | 20231024 | 184700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 24 | 20231024 | 184600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 25 | 20231024 | 184500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 26 | 20231024 | 184400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 27 | 20231024 | 184300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 28 | 20231024 | 184200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 29 | 20231024 | 184100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 30 | 20231024 | 184000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 31 | 20231024 | 183900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 32 | 20231024 | 183800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 33 | 20231024 | 183700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 34 | 20231024 | 183600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 35 | 20231024 | 183500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 36 | 20231024 | 183400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 37 | 20231024 | 183300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 38 | 20231024 | 183200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 39 | 20231024 | 183100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 40 | 20231024 | 183000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 41 | 20231024 | 182900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 42 | 20231024 | 182800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 43 | 20231024 | 182700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 44 | 20231024 | 182600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 45 | 20231024 | 182500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 46 | 20231024 | 182400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 47 | 20231024 | 182300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 48 | 20231024 | 182200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 49 | 20231024 | 182100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 50 | 20231024 | 182000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 51 | 20231024 | 181900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 52 | 20231024 | 181800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 53 | 20231024 | 181700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 54 | 20231024 | 181600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 55 | 20231024 | 181500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 56 | 20231024 | 181400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 57 | 20231024 | 181300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 58 | 20231024 | 181200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 59 | 20231024 | 181100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 60 | 20231024 | 181000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 61 | 20231024 | 180900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 62 | 20231024 | 180800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 63 | 20231024 | 180700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 64 | 20231024 | 180600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 65 | 20231024 | 180500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 66 | 20231024 | 180400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 67 | 20231024 | 180300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 68 | 20231024 | 180200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 69 | 20231024 | 180100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 70 | 20231024 | 180000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 71 | 20231024 | 175900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 72 | 20231024 | 175800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 73 | 20231024 | 175700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 74 | 20231024 | 175600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 75 | 20231024 | 175500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 76 | 20231024 | 175400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 77 | 20231024 | 175300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 78 | 20231024 | 175200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 79 | 20231024 | 175100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 80 | 20231024 | 175000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 81 | 20231024 | 174900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 82 | 20231024 | 174800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 83 | 20231024 | 174700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 84 | 20231024 | 174600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 85 | 20231024 | 174500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 86 | 20231024 | 174400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 87 | 20231024 | 174300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 88 | 20231024 | 174200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 89 | 20231024 | 174100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 90 | 20231024 | 174000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 91 | 20231024 | 173900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 92 | 20231024 | 173800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 93 | 20231024 | 173700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 94 | 20231024 | 173600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 95 | 20231024 | 173500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 96 | 20231024 | 173400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 97 | 20231024 | 173300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 98 | 20231024 | 173200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 99 | 20231024 | 173100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 100 | 20231024 | 173000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 101 | 20231024 | 172900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 102 | 20231024 | 172800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 103 | 20231024 | 172700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 104 | 20231024 | 172600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 105 | 20231024 | 172500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 106 | 20231024 | 172400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 107 | 20231024 | 172300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 108 | 20231024 | 172200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 109 | 20231024 | 172100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 110 | 20231024 | 172000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 111 | 20231024 | 171900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 112 | 20231024 | 171800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 113 | 20231024 | 171700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 114 | 20231024 | 171600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 115 | 20231024 | 171500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 116 | 20231024 | 171400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 117 | 20231024 | 171300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 118 | 20231024 | 171200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 119 | 20231024 | 171100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 120 | 20231024 | 171000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 121 | 20231024 | 170900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 122 | 20231024 | 170800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 123 | 20231024 | 170700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 124 | 20231024 | 170600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 125 | 20231024 | 170500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 126 | 20231024 | 170400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 127 | 20231024 | 170300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 128 | 20231024 | 170200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 129 | 20231024 | 170100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 130 | 20231024 | 170000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 131 | 20231024 | 165900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 132 | 20231024 | 165800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 133 | 20231024 | 165700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 134 | 20231024 | 165600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 135 | 20231024 | 165500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 136 | 20231024 | 165400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 137 | 20231024 | 165300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 138 | 20231024 | 165200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 139 | 20231024 | 165100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 140 | 20231024 | 165000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 141 | 20231024 | 164900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 142 | 20231024 | 164800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 143 | 20231024 | 164700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 144 | 20231024 | 164600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 145 | 20231024 | 164500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 146 | 20231024 | 164400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 147 | 20231024 | 164300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 148 | 20231024 | 164200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 149 | 20231024 | 164100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 150 | 20231024 | 164000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 151 | 20231024 | 163900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 152 | 20231024 | 163800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 153 | 20231024 | 163700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 154 | 20231024 | 163600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 155 | 20231024 | 163500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 156 | 20231024 | 163400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 157 | 20231024 | 163300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 158 | 20231024 | 163200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 159 | 20231024 | 163100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 160 | 20231024 | 163000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 161 | 20231024 | 162900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 162 | 20231024 | 162800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 163 | 20231024 | 162700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 164 | 20231024 | 162600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 165 | 20231024 | 162500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 166 | 20231024 | 162400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 167 | 20231024 | 162300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 168 | 20231024 | 162200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 169 | 20231024 | 162100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 170 | 20231024 | 162000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 171 | 20231024 | 161900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 172 | 20231024 | 161800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 173 | 20231024 | 161700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 174 | 20231024 | 161600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 175 | 20231024 | 161500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 176 | 20231024 | 161400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 177 | 20231024 | 161300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 178 | 20231024 | 161200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 179 | 20231024 | 161100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 180 | 20231024 | 161000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 181 | 20231024 | 160900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 182 | 20231024 | 160800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 183 | 20231024 | 160700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 184 | 20231024 | 160600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 185 | 20231024 | 160500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 186 | 20231024 | 160400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 187 | 20231024 | 160300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 188 | 20231024 | 160200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 189 | 20231024 | 160100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 190 | 20231024 | 160000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 191 | 20231024 | 155900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 192 | 20231024 | 155800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 193 | 20231024 | 155700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 194 | 20231024 | 155600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 195 | 20231024 | 155500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 196 | 20231024 | 155400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 197 | 20231024 | 155300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 198 | 20231024 | 155200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 199 | 20231024 | 155100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 200 | 20231024 | 155000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 201 | 20231024 | 154900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 202 | 20231024 | 154800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 203 | 20231024 | 154700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 204 | 20231024 | 154600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 205 | 20231024 | 154500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 206 | 20231024 | 154400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 207 | 20231024 | 154300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 208 | 20231024 | 154200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 209 | 20231024 | 154100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 210 | 20231024 | 154000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 211 | 20231024 | 153900 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 212 | 20231024 | 153800 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 213 | 20231024 | 153700 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 214 | 20231024 | 153600 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 215 | 20231024 | 153500 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 216 | 20231024 | 153400 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 217 | 20231024 | 153300 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 218 | 20231024 | 153200 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 219 | 20231024 | 153100 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 0 |
| 220 | 20231024 | 153000 | 36344021000 | 106500 | 106500 | 106500 | 106500 | 4997 |
| 221 | 20231024 | 152900 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 222 | 20231024 | 152800 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 223 | 20231024 | 152700 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 224 | 20231024 | 152600 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 225 | 20231024 | 152500 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 226 | 20231024 | 152400 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 227 | 20231024 | 152300 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 228 | 20231024 | 152200 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 229 | 20231024 | 152100 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 230 | 20231024 | 152000 | 35811840500 | 106900 | 106900 | 106900 | 106900 | 0 |
| 231 | 20231024 | 151900 | 35811840500 | 106900 | 106800 | 106900 | 106700 | 747 |
| 232 | 20231024 | 151800 | 35732059600 | 106800 | 106600 | 106800 | 106500 | 1146 |
| 233 | 20231024 | 151700 | 35609798300 | 106600 | 106700 | 106800 | 106600 | 537 |
| 234 | 20231024 | 151600 | 35552500800 | 106700 | 106800 | 106900 | 106600 | 3564 |
| 235 | 20231024 | 151500 | 35172083700 | 106800 | 106800 | 106900 | 106700 | 1464 |
| 236 | 20231024 | 151400 | 35015716100 | 106900 | 106800 | 107000 | 106800 | 4984 |
| 237 | 20231024 | 151300 | 34482710000 | 106800 | 106700 | 106900 | 106700 | 742 |
| 238 | 20231024 | 151200 | 34403472600 | 106800 | 106800 | 106900 | 106700 | 912 |
| 239 | 20231024 | 151100 | 34306068400 | 106800 | 106700 | 106900 | 106700 | 2690 |
| 240 | 20231024 | 151000 | 34018843700 | 106700 | 106700 | 106700 | 106600 | 610 |
| 241 | 20231024 | 150900 | 33953799000 | 106700 | 106800 | 106800 | 106600 | 1196 |
| 242 | 20231024 | 150800 | 33826223800 | 106800 | 106800 | 106800 | 106700 | 506 |
| 243 | 20231024 | 150700 | 33772196500 | 106800 | 106600 | 106800 | 106600 | 1649 |
| 244 | 20231024 | 150600 | 33596276600 | 106600 | 106600 | 106700 | 106500 | 1514 |
| 245 | 20231024 | 150500 | 33434870000 | 106600 | 106200 | 106600 | 106100 | 7753 |
| 246 | 20231024 | 150400 | 32609713100 | 106200 | 106200 | 106300 | 106100 | 1629 |
| 247 | 20231024 | 150300 | 32436699900 | 106200 | 106100 | 106200 | 106000 | 1186 |
| 248 | 20231024 | 150200 | 32310818400 | 106100 | 106000 | 106100 | 105900 | 2150 |
| 249 | 20231024 | 150100 | 32082913200 | 105900 | 105800 | 106000 | 105800 | 801 |
| 250 | 20231024 | 150000 | 31998065600 | 105900 | 105900 | 105900 | 105800 | 790 |
| 251 | 20231024 | 145900 | 31914405200 | 105900 | 105800 | 105900 | 105800 | 348 |
| 252 | 20231024 | 145800 | 31877562900 | 105900 | 105800 | 105900 | 105700 | 1119 |
| 253 | 20231024 | 145700 | 31759139500 | 105800 | 105800 | 105800 | 105700 | 420 |
| 254 | 20231024 | 145600 | 31714726600 | 105700 | 105700 | 105800 | 105700 | 672 |
| 255 | 20231024 | 145500 | 31643651100 | 105700 | 105800 | 105800 | 105600 | 1559 |
| 256 | 20231024 | 145400 | 31478874900 | 105800 | 105800 | 105800 | 105700 | 633 |
| 257 | 20231024 | 145300 | 31411906800 | 105800 | 105800 | 105800 | 105700 | 599 |
| 258 | 20231024 | 145200 | 31348535500 | 105800 | 105900 | 105900 | 105700 | 2321 |
| 259 | 20231024 | 145100 | 31102995900 | 105900 | 105900 | 105900 | 105800 | 594 |
| 260 | 20231024 | 145000 | 31040104900 | 105800 | 105900 | 105900 | 105800 | 1054 |
| 261 | 20231024 | 144900 | 30928552100 | 105800 | 105900 | 106000 | 105800 | 812 |
| 262 | 20231024 | 144800 | 30842559300 | 105900 | 105900 | 106000 | 105800 | 742 |
| 263 | 20231024 | 144700 | 30763962500 | 105900 | 106000 | 106000 | 105900 | 1519 |
| 264 | 20231024 | 144600 | 30603094500 | 106000 | 106000 | 106000 | 105900 | 241 |
| 265 | 20231024 | 144500 | 30577549000 | 106000 | 106000 | 106000 | 105800 | 1169 |
| 266 | 20231024 | 144400 | 30453703600 | 106000 | 106100 | 106100 | 105900 | 595 |
| 267 | 20231024 | 144300 | 30390622800 | 106100 | 106100 | 106100 | 106100 | 245 |
| 268 | 20231024 | 144200 | 30364628300 | 106100 | 105900 | 106100 | 105800 | 805 |
| 269 | 20231024 | 144100 | 30279347200 | 105800 | 106000 | 106100 | 105800 | 1121 |
| 270 | 20231024 | 144000 | 30160593400 | 106000 | 106100 | 106100 | 106000 | 1216 |
| 271 | 20231024 | 143900 | 30031623000 | 106000 | 106000 | 106200 | 106000 | 4293 |
| 272 | 20231024 | 143800 | 29576426000 | 105900 | 105900 | 106000 | 105800 | 3149 |
| 273 | 20231024 | 143700 | 29242871200 | 105900 | 105900 | 105900 | 105800 | 171 |
| 274 | 20231024 | 143600 | 29224765300 | 105900 | 105900 | 105900 | 105800 | 337 |
| 275 | 20231024 | 143500 | 29189078500 | 105900 | 105900 | 105900 | 105800 | 298 |
| 276 | 20231024 | 143400 | 29157536900 | 105800 | 105800 | 105900 | 105800 | 2515 |
| 277 | 20231024 | 143300 | 28891401600 | 105800 | 105800 | 105800 | 105700 | 997 |
| 278 | 20231024 | 143200 | 28785920300 | 105800 | 105600 | 105800 | 105600 | 1748 |
| 279 | 20231024 | 143100 | 28601176200 | 105500 | 105600 | 105600 | 105500 | 828 |
| 280 | 20231024 | 143000 | 28513749000 | 105700 | 105600 | 105700 | 105600 | 1380 |
| 281 | 20231024 | 142900 | 28367948200 | 105600 | 105800 | 105800 | 105600 | 1407 |
| 282 | 20231024 | 142800 | 28219180400 | 105800 | 105700 | 105800 | 105700 | 286 |
| 283 | 20231024 | 142700 | 28188934800 | 105700 | 105700 | 105800 | 105700 | 471 |
| 284 | 20231024 | 142600 | 28139128600 | 105700 | 105800 | 105800 | 105600 | 491 |
| 285 | 20231024 | 142500 | 28087223100 | 105700 | 105600 | 105700 | 105500 | 1429 |
| 286 | 20231024 | 142400 | 27936333200 | 105500 | 105600 | 105600 | 105400 | 502 |
| 287 | 20231024 | 142300 | 27883361700 | 105600 | 105700 | 105800 | 105600 | 1027 |
| 288 | 20231024 | 142200 | 27774827800 | 105700 | 105600 | 105800 | 105600 | 2067 |
| 289 | 20231024 | 142100 | 27556382500 | 105500 | 105700 | 105700 | 105400 | 1456 |
| 290 | 20231024 | 142000 | 27402702900 | 105700 | 105400 | 105700 | 105300 | 4054 |
| 291 | 20231024 | 141900 | 26975002700 | 105400 | 105000 | 105400 | 105000 | 4475 |
| 292 | 20231024 | 141800 | 26503874400 | 105100 | 105100 | 105100 | 105000 | 319 |
| 293 | 20231024 | 141700 | 26470347600 | 105000 | 105300 | 105300 | 105000 | 1424 |
| 294 | 20231024 | 141600 | 26320575700 | 105300 | 105100 | 105300 | 105100 | 1631 |
| 295 | 20231024 | 141500 | 26149007300 | 105100 | 105200 | 105200 | 105000 | 1344 |
| 296 | 20231024 | 141400 | 26007732200 | 105200 | 105100 | 105200 | 105000 | 962 |
| 297 | 20231024 | 141300 | 25906621800 | 105100 | 105200 | 105200 | 105100 | 236 |
| 298 | 20231024 | 141200 | 25881799600 | 105100 | 105000 | 105100 | 104900 | 1207 |
| 299 | 20231024 | 141100 | 25755025500 | 105000 | 105100 | 105100 | 104800 | 1124 |
| 300 | 20231024 | 141000 | 25637026700 | 105100 | 105200 | 105200 | 105000 | 1770 |
| 301 | 20231024 | 140900 | 25450991400 | 105200 | 105100 | 105200 | 105100 | 2247 |
| 302 | 20231024 | 140800 | 25214799600 | 105100 | 105000 | 105100 | 105000 | 1269 |
| 303 | 20231024 | 140700 | 25081534100 | 105000 | 105000 | 105000 | 104900 | 229 |
| 304 | 20231024 | 140600 | 25057490700 | 105000 | 104900 | 105000 | 104900 | 303 |
| 305 | 20231024 | 140500 | 25025678300 | 105000 | 104900 | 105000 | 104900 | 784 |
| 306 | 20231024 | 140400 | 24943416100 | 104900 | 104900 | 105000 | 104900 | 1997 |
| 307 | 20231024 | 140300 | 24733752300 | 105000 | 104600 | 105000 | 104600 | 3576 |
| 308 | 20231024 | 140200 | 24358898600 | 104700 | 104600 | 104700 | 104600 | 202 |
| 309 | 20231024 | 140100 | 24337752800 | 104600 | 104600 | 104600 | 104500 | 443 |
| 310 | 20231024 | 140000 | 24291415200 | 104600 | 104500 | 104600 | 104500 | 278 |
| 311 | 20231024 | 135900 | 24262337700 | 104600 | 104600 | 104600 | 104500 | 80 |
| 312 | 20231024 | 135800 | 24253970300 | 104600 | 104500 | 104600 | 104400 | 286 |
| 313 | 20231024 | 135700 | 24224057100 | 104500 | 104500 | 104600 | 104500 | 386 |
| 314 | 20231024 | 135600 | 24183711500 | 104500 | 104500 | 104600 | 104500 | 938 |
| 315 | 20231024 | 135500 | 24085663700 | 104400 | 104300 | 104500 | 104300 | 876 |
| 316 | 20231024 | 135400 | 23994192100 | 104400 | 104300 | 104400 | 104300 | 346 |
| 317 | 20231024 | 135300 | 23958072600 | 104300 | 104400 | 104400 | 104300 | 749 |
| 318 | 20231024 | 135200 | 23879933700 | 104400 | 104400 | 104500 | 104400 | 242 |
| 319 | 20231024 | 135100 | 23854660200 | 104400 | 104400 | 104400 | 104400 | 288 |
| 320 | 20231024 | 135000 | 23824593000 | 104400 | 104400 | 104400 | 104300 | 100 |
| 321 | 20231024 | 134900 | 23814154800 | 104300 | 104400 | 104500 | 104300 | 590 |
| 322 | 20231024 | 134800 | 23752569300 | 104400 | 104300 | 104400 | 104300 | 239 |
| 323 | 20231024 | 134700 | 23727640900 | 104200 | 104300 | 104300 | 104200 | 632 |
| 324 | 20231024 | 134600 | 23661728900 | 104300 | 104200 | 104300 | 104200 | 321 |
| 325 | 20231024 | 134500 | 23628276000 | 104200 | 104300 | 104300 | 104100 | 112 |
| 326 | 20231024 | 134400 | 23616614100 | 104300 | 104300 | 104400 | 104200 | 414 |
| 327 | 20231024 | 134300 | 23573437300 | 104300 | 104200 | 104300 | 104200 | 787 |
| 328 | 20231024 | 134200 | 23491378200 | 104200 | 104100 | 104200 | 104100 | 358 |
| 329 | 20231024 | 134100 | 23454104900 | 104200 | 104200 | 104200 | 104100 | 81 |
| 330 | 20231024 | 134000 | 23445664800 | 104200 | 104100 | 104200 | 104100 | 136 |
| 331 | 20231024 | 133900 | 23431493700 | 104200 | 104200 | 104200 | 104100 | 354 |
| 332 | 20231024 | 133800 | 23394636200 | 104200 | 104300 | 104500 | 104200 | 881 |
| 333 | 20231024 | 133700 | 23302743600 | 104300 | 104300 | 104300 | 104300 | 69 |
| 334 | 20231024 | 133600 | 23295546900 | 104300 | 104200 | 104300 | 104200 | 1239 |
| 335 | 20231024 | 133500 | 23166391100 | 104200 | 104200 | 104200 | 104100 | 242 |
| 336 | 20231024 | 133400 | 23141193800 | 104200 | 104200 | 104200 | 104100 | 550 |
| 337 | 20231024 | 133300 | 23083932100 | 104200 | 104100 | 104200 | 104100 | 368 |
| 338 | 20231024 | 133200 | 23045609400 | 104100 | 104000 | 104100 | 104000 | 83 |
| 339 | 20231024 | 133100 | 23036969600 | 104100 | 104100 | 104100 | 104100 | 157 |
| 340 | 20231024 | 133000 | 23020625900 | 104100 | 104100 | 104100 | 104000 | 335 |
| 341 | 20231024 | 132900 | 22985766000 | 104100 | 104400 | 104400 | 104000 | 3260 |
| 342 | 20231024 | 132800 | 22646154000 | 104400 | 104400 | 104400 | 104400 | 68 |
| 343 | 20231024 | 132700 | 22639054800 | 104400 | 104400 | 104400 | 104400 | 135 |
| 344 | 20231024 | 132600 | 22624960800 | 104400 | 104300 | 104400 | 104300 | 68 |
| 345 | 20231024 | 132500 | 22617868200 | 104300 | 104400 | 104400 | 104300 | 379 |
| 346 | 20231024 | 132400 | 22578324000 | 104400 | 104400 | 104400 | 104300 | 857 |
| 347 | 20231024 | 132300 | 22488853700 | 104400 | 104300 | 104400 | 104300 | 75 |
| 348 | 20231024 | 132200 | 22481025100 | 104300 | 104300 | 104300 | 104300 | 452 |
| 349 | 20231024 | 132100 | 22433881500 | 104300 | 104500 | 104500 | 104300 | 529 |
| 350 | 20231024 | 132000 | 22378682800 | 104500 | 104400 | 104500 | 104400 | 333 |
| 351 | 20231024 | 131900 | 22343897700 | 104400 | 104400 | 104400 | 104400 | 67 |
| 352 | 20231024 | 131800 | 22336902900 | 104400 | 104400 | 104400 | 104300 | 287 |
| 353 | 20231024 | 131700 | 22306940600 | 104400 | 104400 | 104400 | 104300 | 85 |
| 354 | 20231024 | 131600 | 22298067700 | 104400 | 104400 | 104400 | 104300 | 236 |
| 355 | 20231024 | 131500 | 22273433600 | 104400 | 104400 | 104500 | 104400 | 288 |
| 356 | 20231024 | 131400 | 22243353000 | 104500 | 104500 | 104500 | 104400 | 260 |
| 357 | 20231024 | 131300 | 22216192800 | 104400 | 104500 | 104500 | 104400 | 177 |
| 358 | 20231024 | 131200 | 22197700300 | 104500 | 104500 | 104500 | 104400 | 130 |
| 359 | 20231024 | 131100 | 22184115800 | 104500 | 104400 | 104500 | 104400 | 309 |
| 360 | 20231024 | 131000 | 22151842500 | 104500 | 104400 | 104500 | 104400 | 142 |
| 361 | 20231024 | 130900 | 22137013000 | 104400 | 104400 | 104400 | 104300 | 453 |
| 362 | 20231024 | 130800 | 22089731400 | 104300 | 104300 | 104400 | 104300 | 233 |
| 363 | 20231024 | 130700 | 22065409000 | 104300 | 104400 | 104400 | 104200 | 305 |
| 364 | 20231024 | 130600 | 22033597200 | 104400 | 104300 | 104400 | 104300 | 183 |
| 365 | 20231024 | 130500 | 22014506400 | 104300 | 104600 | 104600 | 104300 | 141 |
| 366 | 20231024 | 130400 | 21999788000 | 104500 | 104600 | 104700 | 104500 | 378 |
| 367 | 20231024 | 130300 | 21960246000 | 104600 | 104700 | 104700 | 104600 | 218 |
| 368 | 20231024 | 130200 | 21937421500 | 104700 | 104700 | 104700 | 104600 | 316 |
| 369 | 20231024 | 130100 | 21904338300 | 104700 | 104700 | 104700 | 104600 | 821 |
| 370 | 20231024 | 130000 | 21818385600 | 104600 | 104600 | 104700 | 104600 | 385 |
| 371 | 20231024 | 125900 | 21778092400 | 104600 | 104600 | 104600 | 104600 | 375 |
| 372 | 20231024 | 125800 | 21738867400 | 104600 | 104400 | 104600 | 104400 | 684 |
| 373 | 20231024 | 125700 | 21667367500 | 104400 | 104300 | 104400 | 104300 | 497 |
| 374 | 20231024 | 125600 | 21615494600 | 104300 | 104300 | 104400 | 104300 | 303 |
| 375 | 20231024 | 125500 | 21583877800 | 104300 | 104100 | 104300 | 104100 | 544 |
| 376 | 20231024 | 125400 | 21527159600 | 104200 | 104300 | 104300 | 104200 | 170 |
| 377 | 20231024 | 125300 | 21509443500 | 104300 | 104300 | 104300 | 104200 | 329 |
| 378 | 20231024 | 125200 | 21475144600 | 104300 | 104300 | 104300 | 104300 | 132 |
| 379 | 20231024 | 125100 | 21461377000 | 104300 | 104300 | 104300 | 104300 | 184 |
| 380 | 20231024 | 125000 | 21442185800 | 104200 | 104400 | 104500 | 104200 | 277 |
| 381 | 20231024 | 124900 | 21413278300 | 104400 | 104500 | 104600 | 104400 | 267 |
| 382 | 20231024 | 124800 | 21385388600 | 104500 | 104400 | 104500 | 104400 | 430 |
| 383 | 20231024 | 124700 | 21340473300 | 104400 | 104400 | 104400 | 104400 | 66 |
| 384 | 20231024 | 124600 | 21333582900 | 104500 | 104500 | 104500 | 104300 | 1116 |
| 385 | 20231024 | 124500 | 21217033100 | 104500 | 104500 | 104500 | 104400 | 164 |
| 386 | 20231024 | 124400 | 21199895200 | 104400 | 104500 | 104500 | 104400 | 353 |
| 387 | 20231024 | 124300 | 21163007200 | 104500 | 104500 | 104500 | 104400 | 105 |
| 388 | 20231024 | 124200 | 21152035100 | 104400 | 104600 | 104600 | 104400 | 591 |
| 389 | 20231024 | 124100 | 21090278800 | 104600 | 104400 | 104600 | 104300 | 2446 |
| 390 | 20231024 | 124000 | 20834763300 | 104400 | 104300 | 104400 | 104200 | 841 |
| 391 | 20231024 | 123900 | 20747046900 | 104300 | 104200 | 104300 | 104200 | 114 |
| 392 | 20231024 | 123800 | 20735162500 | 104200 | 104100 | 104200 | 104100 | 447 |
| 393 | 20231024 | 123700 | 20688593600 | 104100 | 104100 | 104100 | 104100 | 307 |
| 394 | 20231024 | 123600 | 20656634900 | 104100 | 104000 | 104100 | 104000 | 365 |
| 395 | 20231024 | 123500 | 20618669700 | 104100 | 104000 | 104100 | 104000 | 260 |
| 396 | 20231024 | 123400 | 20591604300 | 104100 | 104100 | 104200 | 104100 | 217 |
| 397 | 20231024 | 123300 | 20569010700 | 104200 | 104200 | 104200 | 104200 | 211 |
| 398 | 20231024 | 123200 | 20547024500 | 104200 | 104300 | 104300 | 104200 | 167 |
| 399 | 20231024 | 123100 | 20529616600 | 104200 | 104100 | 104200 | 104100 | 145 |
| 400 | 20231024 | 123000 | 20514508200 | 104200 | 104100 | 104200 | 104100 | 260 |
| 401 | 20231024 | 122900 | 20487438300 | 104100 | 104100 | 104100 | 104000 | 262 |
| 402 | 20231024 | 122800 | 20460164200 | 104100 | 104300 | 104300 | 104100 | 872 |
| 403 | 20231024 | 122700 | 20369295400 | 104300 | 104300 | 104300 | 104200 | 146 |
| 404 | 20231024 | 122600 | 20354068700 | 104300 | 104300 | 104300 | 104200 | 278 |
| 405 | 20231024 | 122500 | 20325077300 | 104300 | 104400 | 104400 | 104200 | 71 |
| 406 | 20231024 | 122400 | 20317671300 | 104300 | 104400 | 104400 | 104300 | 853 |
| 407 | 20231024 | 122300 | 20228688000 | 104400 | 104200 | 104400 | 104200 | 778 |
| 408 | 20231024 | 122200 | 20147566800 | 104200 | 104200 | 104200 | 104200 | 270 |
| 409 | 20231024 | 122100 | 20119432800 | 104200 | 104200 | 104200 | 104200 | 400 |
| 410 | 20231024 | 122000 | 20077752800 | 104200 | 104200 | 104200 | 104100 | 239 |
| 411 | 20231024 | 121900 | 20052852900 | 104200 | 104100 | 104200 | 104100 | 1098 |
| 412 | 20231024 | 121800 | 19938546000 | 104100 | 104000 | 104100 | 104000 | 246 |
| 413 | 20231024 | 121700 | 19912955800 | 104000 | 104000 | 104000 | 103900 | 236 |
| 414 | 20231024 | 121600 | 19888413200 | 104000 | 104000 | 104000 | 103900 | 94 |
| 415 | 20231024 | 121500 | 19878637300 | 104000 | 103900 | 104000 | 103900 | 362 |
| 416 | 20231024 | 121400 | 19841004100 | 104000 | 104000 | 104000 | 103800 | 161 |
| 417 | 20231024 | 121300 | 19824278600 | 104000 | 104000 | 104000 | 104000 | 373 |
| 418 | 20231024 | 121200 | 19785486600 | 104000 | 104000 | 104000 | 103900 | 281 |
| 419 | 20231024 | 121100 | 19756262900 | 104000 | 104000 | 104000 | 103900 | 225 |
| 420 | 20231024 | 121000 | 19732870300 | 103900 | 104000 | 104000 | 103900 | 535 |
| 421 | 20231024 | 120900 | 19677253100 | 104000 | 104000 | 104000 | 103900 | 183 |
| 422 | 20231024 | 120800 | 19658224700 | 104000 | 103900 | 104000 | 103900 | 450 |
| 423 | 20231024 | 120700 | 19611459100 | 103900 | 103800 | 103900 | 103800 | 102 |
| 424 | 20231024 | 120600 | 19600864800 | 103900 | 103700 | 103900 | 103600 | 293 |
| 425 | 20231024 | 120500 | 19570463800 | 103800 | 103800 | 103900 | 103800 | 327 |
| 426 | 20231024 | 120400 | 19536511300 | 103900 | 103800 | 103900 | 103800 | 145 |
| 427 | 20231024 | 120300 | 19521459900 | 103800 | 103800 | 103800 | 103800 | 116 |
| 428 | 20231024 | 120200 | 19509419100 | 103800 | 103800 | 103800 | 103700 | 362 |
| 429 | 20231024 | 120100 | 19471868300 | 103800 | 103700 | 103800 | 103700 | 436 |
| 430 | 20231024 | 120000 | 19426637500 | 103800 | 103700 | 103800 | 103700 | 293 |
| 431 | 20231024 | 115900 | 19396224300 | 103800 | 103800 | 103800 | 103700 | 213 |
| 432 | 20231024 | 115800 | 19374115100 | 103800 | 103800 | 103900 | 103800 | 178 |
| 433 | 20231024 | 115700 | 19355630600 | 103900 | 103800 | 104000 | 103800 | 990 |
| 434 | 20231024 | 115600 | 19252829000 | 103800 | 103800 | 103800 | 103700 | 228 |
| 435 | 20231024 | 115500 | 19229162700 | 103900 | 103800 | 103900 | 103800 | 291 |
| 436 | 20231024 | 115400 | 19198934800 | 103900 | 103900 | 103900 | 103800 | 349 |
| 437 | 20231024 | 115300 | 19162692300 | 103900 | 103900 | 104000 | 103800 | 529 |
| 438 | 20231024 | 115200 | 19107720100 | 103900 | 103900 | 104000 | 103900 | 298 |
| 439 | 20231024 | 115100 | 19076757700 | 103900 | 103800 | 103900 | 103800 | 277 |
| 440 | 20231024 | 115000 | 19047985400 | 103900 | 103900 | 103900 | 103800 | 201 |
| 441 | 20231024 | 114900 | 19027103100 | 103900 | 103800 | 103900 | 103800 | 217 |
| 442 | 20231024 | 114800 | 19004556900 | 103800 | 103900 | 104000 | 103800 | 313 |
| 443 | 20231024 | 114700 | 18972028100 | 104000 | 104000 | 104000 | 103900 | 563 |
| 444 | 20231024 | 114600 | 18913487200 | 104000 | 104000 | 104000 | 103900 | 508 |
| 445 | 20231024 | 114500 | 18860655900 | 104000 | 104000 | 104000 | 104000 | 179 |
| 446 | 20231024 | 114400 | 18842039900 | 104000 | 104000 | 104000 | 103900 | 837 |
| 447 | 20231024 | 114300 | 18754992400 | 103900 | 103900 | 104000 | 103800 | 860 |
| 448 | 20231024 | 114200 | 18665616100 | 103900 | 103900 | 103900 | 103800 | 245 |
| 449 | 20231024 | 114100 | 18640161500 | 103900 | 103800 | 103900 | 103700 | 155 |
| 450 | 20231024 | 114000 | 18624057300 | 103800 | 103900 | 103900 | 103700 | 277 |
| 451 | 20231024 | 113900 | 18595298500 | 103900 | 103800 | 103900 | 103700 | 600 |
| 452 | 20231024 | 113800 | 18533012800 | 103600 | 103700 | 103800 | 103600 | 153 |
| 453 | 20231024 | 113700 | 18517144500 | 103800 | 103700 | 103800 | 103600 | 379 |
| 454 | 20231024 | 113600 | 18477837400 | 103700 | 103600 | 103800 | 103600 | 252 |
| 455 | 20231024 | 113500 | 18451694400 | 103600 | 103800 | 103800 | 103500 | 841 |
| 456 | 20231024 | 113400 | 18364547300 | 103800 | 103700 | 103800 | 103700 | 23 |
| 457 | 20231024 | 113300 | 18362160200 | 103700 | 103800 | 103800 | 103600 | 1443 |
| 458 | 20231024 | 113200 | 18212402600 | 103600 | 103600 | 103800 | 103600 | 750 |
| 459 | 20231024 | 113100 | 18134634300 | 103600 | 103600 | 103600 | 103500 | 122 |
| 460 | 20231024 | 113000 | 18121995200 | 103500 | 103700 | 103800 | 103500 | 493 |
| 461 | 20231024 | 112900 | 18070861300 | 103700 | 103700 | 103700 | 103600 | 131 |
| 462 | 20231024 | 112800 | 18057276800 | 103700 | 103600 | 103700 | 103600 | 174 |
| 463 | 20231024 | 112700 | 18039233100 | 103700 | 103800 | 103800 | 103700 | 280 |
| 464 | 20231024 | 112600 | 18010177900 | 103800 | 103500 | 103800 | 103500 | 267 |
| 465 | 20231024 | 112500 | 17982493000 | 103500 | 103600 | 103700 | 103500 | 181 |
| 466 | 20231024 | 112400 | 17963739300 | 103700 | 103700 | 103800 | 103400 | 1128 |
| 467 | 20231024 | 112300 | 17846825500 | 103700 | 103700 | 103700 | 103600 | 301 |
| 468 | 20231024 | 112200 | 17815618500 | 103600 | 103600 | 103600 | 103600 | 101 |
| 469 | 20231024 | 112100 | 17805154900 | 103700 | 103600 | 103700 | 103500 | 326 |
| 470 | 20231024 | 112000 | 17771377200 | 103600 | 103600 | 103600 | 103500 | 173 |
| 471 | 20231024 | 111900 | 17753463300 | 103500 | 103600 | 103700 | 103500 | 371 |
| 472 | 20231024 | 111800 | 17715024000 | 103700 | 103600 | 103700 | 103500 | 396 |
| 473 | 20231024 | 111700 | 17673979100 | 103600 | 103600 | 103600 | 103400 | 471 |
| 474 | 20231024 | 111600 | 17625228900 | 103500 | 103500 | 103600 | 103500 | 223 |
| 475 | 20231024 | 111500 | 17602133100 | 103500 | 103300 | 103500 | 103200 | 1375 |
| 476 | 20231024 | 111400 | 17459984400 | 103200 | 103500 | 103600 | 103200 | 908 |
| 477 | 20231024 | 111300 | 17366220700 | 103600 | 103600 | 103600 | 103500 | 323 |
| 478 | 20231024 | 111200 | 17332768400 | 103500 | 103400 | 103600 | 103300 | 903 |
| 479 | 20231024 | 111100 | 17239343400 | 103300 | 103300 | 103400 | 103200 | 174 |
| 480 | 20231024 | 111000 | 17221370000 | 103300 | 103400 | 103500 | 103300 | 518 |
| 481 | 20231024 | 110900 | 17167836600 | 103400 | 103500 | 103500 | 103400 | 352 |
| 482 | 20231024 | 110800 | 17131431100 | 103500 | 103300 | 103500 | 103300 | 202 |
| 483 | 20231024 | 110700 | 17110536300 | 103400 | 103400 | 103400 | 103300 | 173 |
| 484 | 20231024 | 110600 | 17092649100 | 103500 | 103500 | 103600 | 103500 | 389 |
| 485 | 20231024 | 110500 | 17052381300 | 103400 | 103500 | 103500 | 103300 | 285 |
| 486 | 20231024 | 110400 | 17022923700 | 103500 | 103300 | 103600 | 103300 | 847 |
| 487 | 20231024 | 110300 | 16935334800 | 103300 | 103600 | 103600 | 103200 | 1363 |
| 488 | 20231024 | 110200 | 16794377200 | 103600 | 103600 | 103600 | 103500 | 219 |
| 489 | 20231024 | 110100 | 16771688900 | 103600 | 103600 | 103600 | 103500 | 205 |
| 490 | 20231024 | 110000 | 16750451100 | 103600 | 103700 | 103800 | 103500 | 525 |
| 491 | 20231024 | 105900 | 16696026500 | 103700 | 103600 | 103700 | 103500 | 453 |
| 492 | 20231024 | 105800 | 16649081600 | 103600 | 103500 | 103600 | 103500 | 141 |
| 493 | 20231024 | 105700 | 16634481200 | 103500 | 103800 | 103800 | 103500 | 988 |
| 494 | 20231024 | 105600 | 16532150500 | 103800 | 103700 | 103800 | 103600 | 1205 |
| 495 | 20231024 | 105500 | 16407088700 | 103700 | 103600 | 103800 | 103600 | 712 |
| 496 | 20231024 | 105400 | 16333279800 | 103700 | 103500 | 103700 | 103400 | 844 |
| 497 | 20231024 | 105300 | 16245885900 | 103500 | 103600 | 103700 | 103500 | 576 |
| 498 | 20231024 | 105200 | 16186237700 | 103600 | 103500 | 103700 | 103500 | 788 |
| 499 | 20231024 | 105100 | 16104607100 | 103600 | 103700 | 103700 | 103600 | 299 |
| 500 | 20231024 | 105000 | 16073622400 | 103700 | 103700 | 103900 | 103700 | 888 |
| 501 | 20231024 | 104900 | 15981460200 | 103700 | 103800 | 103800 | 103700 | 202 |
| 502 | 20231024 | 104800 | 15960505100 | 103800 | 103700 | 103800 | 103600 | 342 |
| 503 | 20231024 | 104700 | 15925025600 | 103700 | 103700 | 103700 | 103600 | 353 |
| 504 | 20231024 | 104600 | 15888421600 | 103700 | 103700 | 103800 | 103600 | 869 |
| 505 | 20231024 | 104500 | 15798305200 | 103700 | 103500 | 103700 | 103500 | 480 |
| 506 | 20231024 | 104400 | 15748561500 | 103700 | 103400 | 103700 | 103300 | 497 |
| 507 | 20231024 | 104300 | 15697140300 | 103400 | 103300 | 103500 | 103300 | 423 |
| 508 | 20231024 | 104200 | 15653413800 | 103300 | 103700 | 103700 | 103300 | 629 |
| 509 | 20231024 | 104100 | 15588312100 | 103700 | 103600 | 103700 | 103500 | 438 |
| 510 | 20231024 | 104000 | 15542936200 | 103700 | 103400 | 103800 | 103400 | 2622 |
| 511 | 20231024 | 103900 | 15271215800 | 103400 | 103300 | 103500 | 103300 | 1212 |
| 512 | 20231024 | 103800 | 15145910400 | 103300 | 103600 | 103600 | 103300 | 546 |
| 513 | 20231024 | 103700 | 15089461500 | 103500 | 103600 | 103600 | 103500 | 341 |
| 514 | 20231024 | 103600 | 15054167800 | 103600 | 103700 | 103700 | 103400 | 623 |
| 515 | 20231024 | 103500 | 14989644800 | 103600 | 103500 | 103700 | 103400 | 357 |
| 516 | 20231024 | 103400 | 14952683400 | 103500 | 103500 | 103700 | 103500 | 991 |
| 517 | 20231024 | 103300 | 14850078100 | 103500 | 103600 | 103600 | 103400 | 261 |
| 518 | 20231024 | 103200 | 14823075000 | 103600 | 103400 | 103600 | 103300 | 944 |
| 519 | 20231024 | 103100 | 14725394700 | 103300 | 103600 | 103700 | 103300 | 405 |
| 520 | 20231024 | 103000 | 14683519000 | 103600 | 103500 | 103700 | 103400 | 233 |
| 521 | 20231024 | 102900 | 14659366900 | 103500 | 103400 | 103800 | 103300 | 610 |
| 522 | 20231024 | 102800 | 14596203400 | 103300 | 103200 | 103500 | 103200 | 1030 |
| 523 | 20231024 | 102700 | 14489734100 | 103200 | 103300 | 103400 | 103200 | 1637 |
| 524 | 20231024 | 102600 | 14320643100 | 103400 | 103400 | 103400 | 103300 | 1250 |
| 525 | 20231024 | 102500 | 14191420200 | 103400 | 103600 | 103600 | 103300 | 3044 |
| 526 | 20231024 | 102400 | 13876478500 | 103700 | 103700 | 103800 | 103700 | 647 |
| 527 | 20231024 | 102300 | 13809377200 | 103700 | 103800 | 103800 | 103700 | 542 |
| 528 | 20231024 | 102200 | 13753148700 | 103800 | 103800 | 103800 | 103600 | 492 |
| 529 | 20231024 | 102100 | 13702116000 | 103700 | 103600 | 103800 | 103500 | 893 |
| 530 | 20231024 | 102000 | 13609517100 | 103600 | 103600 | 103700 | 103500 | 1313 |
| 531 | 20231024 | 101900 | 13473488200 | 103600 | 103900 | 104000 | 103500 | 1689 |
| 532 | 20231024 | 101800 | 13298371600 | 103900 | 104100 | 104100 | 103800 | 453 |
| 533 | 20231024 | 101700 | 13251282900 | 104100 | 104100 | 104100 | 103900 | 129 |
| 534 | 20231024 | 101600 | 13237865500 | 104100 | 104000 | 104100 | 103900 | 777 |
| 535 | 20231024 | 101500 | 13157083100 | 103900 | 104100 | 104100 | 103900 | 1896 |
| 536 | 20231024 | 101400 | 12959997600 | 104100 | 104100 | 104400 | 104100 | 2248 |
| 537 | 20231024 | 101300 | 12725458400 | 104100 | 104200 | 104200 | 104100 | 218 |
| 538 | 20231024 | 101200 | 12702756100 | 104200 | 104500 | 104500 | 104200 | 469 |
| 539 | 20231024 | 101100 | 12653841700 | 104600 | 104400 | 104600 | 104200 | 458 |
| 540 | 20231024 | 101000 | 12606052700 | 104300 | 104100 | 104400 | 104000 | 218 |
| 541 | 20231024 | 100900 | 12583340200 | 104100 | 104500 | 104500 | 104100 | 490 |
| 542 | 20231024 | 100800 | 12532231100 | 104500 | 104200 | 104500 | 104100 | 981 |
| 543 | 20231024 | 100700 | 12429828300 | 104200 | 104200 | 104400 | 104100 | 556 |
| 544 | 20231024 | 100600 | 12371858100 | 104200 | 104300 | 104300 | 104100 | 351 |
| 545 | 20231024 | 100500 | 12335293300 | 104200 | 104300 | 104300 | 104200 | 371 |
| 546 | 20231024 | 100400 | 12296604700 | 104300 | 104300 | 104300 | 104200 | 153 |
| 547 | 20231024 | 100300 | 12280654200 | 104300 | 104100 | 104300 | 103900 | 767 |
| 548 | 20231024 | 100200 | 12200895400 | 104000 | 104200 | 104200 | 103900 | 1412 |
| 549 | 20231024 | 100100 | 12053933700 | 104200 | 104300 | 104300 | 104200 | 648 |
| 550 | 20231024 | 100000 | 11986393800 | 104300 | 104300 | 104400 | 104200 | 994 |
| 551 | 20231024 | 095900 | 11882715300 | 104300 | 104800 | 104900 | 104100 | 2713 |
| 552 | 20231024 | 095800 | 11599499200 | 104800 | 104600 | 104800 | 104600 | 510 |
| 553 | 20231024 | 095700 | 11546097600 | 104600 | 104800 | 104800 | 104500 | 753 |
| 554 | 20231024 | 095600 | 11467262900 | 104900 | 104900 | 104900 | 104800 | 367 |
| 555 | 20231024 | 095500 | 11428768700 | 104900 | 104900 | 104900 | 104800 | 413 |
| 556 | 20231024 | 095400 | 11385449900 | 104900 | 104800 | 105000 | 104700 | 1698 |
| 557 | 20231024 | 095300 | 11207336200 | 104800 | 104700 | 104800 | 104600 | 453 |
| 558 | 20231024 | 095200 | 11159904700 | 104600 | 104700 | 104700 | 104500 | 1428 |
| 559 | 20231024 | 095100 | 11010537500 | 104700 | 104300 | 104700 | 104200 | 1534 |
| 560 | 20231024 | 095000 | 10850393100 | 104300 | 104300 | 104400 | 104100 | 879 |
| 561 | 20231024 | 094900 | 10758731800 | 104200 | 103900 | 104200 | 103800 | 1465 |
| 562 | 20231024 | 094800 | 10606384700 | 104000 | 104100 | 104200 | 104000 | 794 |
| 563 | 20231024 | 094700 | 10523767400 | 104100 | 104100 | 104300 | 104000 | 947 |
| 564 | 20231024 | 094600 | 10425171300 | 104100 | 104400 | 104500 | 104000 | 343 |
| 565 | 20231024 | 094500 | 10389438400 | 104500 | 104900 | 104900 | 104300 | 932 |
| 566 | 20231024 | 094400 | 10291860100 | 104900 | 104800 | 104900 | 104700 | 1047 |
| 567 | 20231024 | 094300 | 10182087200 | 104700 | 104900 | 104900 | 104600 | 715 |
| 568 | 20231024 | 094200 | 10107204500 | 104900 | 104800 | 105000 | 104800 | 493 |
| 569 | 20231024 | 094100 | 10055492600 | 104800 | 104700 | 104900 | 104600 | 541 |
| 570 | 20231024 | 094000 | 9998820700 | 104700 | 104800 | 104900 | 104700 | 1045 |
| 571 | 20231024 | 093900 | 9889267200 | 104900 | 105000 | 105000 | 104800 | 716 |
| 572 | 20231024 | 093800 | 9814144800 | 105000 | 105100 | 105100 | 105000 | 574 |
| 573 | 20231024 | 093700 | 9753839500 | 105100 | 105100 | 105100 | 105000 | 950 |
| 574 | 20231024 | 093600 | 9654038200 | 105100 | 104800 | 105100 | 104700 | 1741 |
| 575 | 20231024 | 093500 | 9471389300 | 104700 | 105000 | 105000 | 104700 | 990 |
| 576 | 20231024 | 093400 | 9367586500 | 105000 | 105000 | 105000 | 104900 | 997 |
| 577 | 20231024 | 093300 | 9262953100 | 104800 | 104700 | 105000 | 104500 | 10050 |
| 578 | 20231024 | 093200 | 8209213600 | 104600 | 104500 | 104700 | 104400 | 2413 |
| 579 | 20231024 | 093100 | 7957065200 | 104500 | 104500 | 104600 | 104400 | 1743 |
| 580 | 20231024 | 093000 | 7774921000 | 104500 | 104200 | 104500 | 104000 | 1540 |
| 581 | 20231024 | 092900 | 7614435800 | 104200 | 104200 | 104200 | 104100 | 734 |
| 582 | 20231024 | 092800 | 7537974600 | 104200 | 104200 | 104200 | 104000 | 340 |
| 583 | 20231024 | 092700 | 7502554400 | 104200 | 104100 | 104200 | 104000 | 936 |
| 584 | 20231024 | 092600 | 7405105800 | 104100 | 104200 | 104300 | 104000 | 969 |
| 585 | 20231024 | 092500 | 7304221800 | 104300 | 104200 | 104500 | 104100 | 2054 |
| 586 | 20231024 | 092400 | 7089960000 | 104300 | 104200 | 104300 | 104200 | 978 |
| 587 | 20231024 | 092300 | 6987987700 | 104200 | 103900 | 104300 | 103900 | 1137 |
| 588 | 20231024 | 092200 | 6869607900 | 103900 | 103800 | 104000 | 103800 | 910 |
| 589 | 20231024 | 092100 | 6775084000 | 103700 | 104100 | 104100 | 103700 | 1825 |
| 590 | 20231024 | 092000 | 6585517300 | 104100 | 104200 | 104300 | 103900 | 1086 |
| 591 | 20231024 | 091900 | 6472493800 | 103900 | 103600 | 104500 | 103600 | 479 |
| 592 | 20231024 | 091800 | 6422776400 | 103600 | 103800 | 104600 | 103500 | 2452 |
| 593 | 20231024 | 091700 | 6168162300 | 103700 | 103600 | 104000 | 103300 | 3689 |
| 594 | 20231024 | 091600 | 5786099600 | 103500 | 103900 | 104000 | 103500 | 2260 |
| 595 | 20231024 | 091500 | 5551559400 | 104000 | 104000 | 104000 | 103900 | 845 |
| 596 | 20231024 | 091400 | 5463688200 | 104000 | 103700 | 104200 | 103700 | 2196 |
| 597 | 20231024 | 091300 | 5235611300 | 103700 | 104000 | 104100 | 103700 | 2556 |
| 598 | 20231024 | 091200 | 4970103200 | 104100 | 104100 | 104400 | 104100 | 1644 |
| 599 | 20231024 | 091100 | 4798806800 | 104200 | 104300 | 104400 | 104100 | 762 |
| 600 | 20231024 | 091000 | 4719390600 | 104300 | 104800 | 105000 | 104300 | 2461 |
| 601 | 20231024 | 090900 | 4461510100 | 104900 | 105000 | 105100 | 104800 | 3237 |
| 602 | 20231024 | 090800 | 4121616400 | 105000 | 104600 | 105000 | 104500 | 2646 |
| 603 | 20231024 | 090700 | 3844594900 | 104500 | 104800 | 104900 | 104400 | 1784 |
| 604 | 20231024 | 090600 | 3658122300 | 105000 | 105300 | 105400 | 104900 | 5724 |
| 605 | 20231024 | 090500 | 3055756100 | 105400 | 104500 | 105400 | 104300 | 4966 |
| 606 | 20231024 | 090400 | 2534720500 | 104500 | 104000 | 104600 | 104000 | 3878 |
| 607 | 20231024 | 090300 | 2129968900 | 104000 | 104200 | 104400 | 104000 | 1275 |
| 608 | 20231024 | 090200 | 1997101900 | 104200 | 104000 | 104300 | 103900 | 1897 |
| 609 | 20231024 | 090100 | 1799563500 | 104000 | 103600 | 104100 | 103200 | 3309 |
| 610 | 20231024 | 090000 | 1456635100 | 103600 | 104500 | 104500 | 103100 | 13871 |